1631862910000|2021-09-17 07:15:10|32774.31|32774.31|32774.31|32774.31|32774.31|32774.31|32774.31|32774.31|0
1631862930000|2021-09-17 07:15:30|32786.03|32786.03|32791.88|32791.88|32791.88|32791.88|32786.03|32786.03|0
1631862940000|2021-09-17 07:15:40|32797.74|32797.74|32797.74|32797.74|32797.74|32797.74|32797.74|32797.74|0
1631862960000|2021-09-17 07:16:00|32815.31|32815.31|32828.82|32828.82|32846.4|32846.4|32815.31|32815.31|0
1631862970000|2021-09-17 07:16:10|32799.54|32799.54|32799.54|32799.54|32799.54|32799.54|32799.54|32799.54|0
1631862980000|2021-09-17 07:16:20|32805.39|32805.39|32810.1|32810.1|32810.1|32810.1|32803.04|32803.04|0
1631862990000|2021-09-17 07:16:30|32807.75|32807.75|32807.75|32807.75|32807.75|32807.75|32807.75|32807.75|0
1631863020000|2021-09-17 07:17:00|32805.39|32805.39|32805.39|32805.39|32805.39|32805.39|32805.39|32805.39|0
1631863040000|2021-09-17 07:17:20|32811.25|32811.25|32811.25|32811.25|32811.25|32811.25|32811.25|32811.25|0
1631863050000|2021-09-17 07:17:30|32824.76|32824.76|32824.76|32824.76|32824.76|32824.76|32824.76|32824.76|0
1631863060000|2021-09-17 07:17:40|32807.19|32807.19|32807.19|32807.19|32807.19|32807.19|32807.19|32807.19|0
1631863130000|2021-09-17 07:18:50|32830.62|32830.62|32830.62|32830.62|32830.62|32830.62|32830.62|32830.62|0
1631863140000|2021-09-17 07:19:00|32842.33|32842.33|32842.33|32842.33|32842.33|32842.33|32842.33|32842.33|0
1631863160000|2021-09-17 07:19:20|32849.39|32849.39|32849.39|32849.39|32849.39|32849.39|32849.39|32849.39|0
1631863200000|2021-09-17 07:20:00|32862.9|32862.9|32839.47|32839.47|32862.9|32862.9|32839.47|32839.47|0
1631863210000|2021-09-17 07:20:10|32832.42|32832.42|32797.27|32797.27|32861.7|32861.7|32797.27|32797.27|0
1631863220000|2021-09-17 07:20:20|32794.92|32794.92|32798.43|32798.43|32798.43|32798.43|32792.57|32792.57|0
1631863230000|2021-09-17 07:20:30|32780.86|32780.86|32780.86|32780.86|32780.86|32780.86|32780.86|32780.86|0
1631863250000|2021-09-17 07:20:50|32775|32775|32775|32775|32775|32775|32775|32775|0
1631863260000|2021-09-17 07:21:00|32786.71|32786.71|32786.71|32786.71|32786.71|32786.71|32786.71|32786.71|0
1631863290000|2021-09-17 07:21:30|32773.2|32773.2|32773.2|32773.2|32773.2|32773.2|32773.2|32773.2|0
1631863370000|2021-09-17 07:22:50|32768.5|32768.5|32761.45|32761.45|32768.5|32768.5|32761.45|32761.45|0
1631863380000|2021-09-17 07:23:00|32767.3|32767.3|32767.3|32767.3|32767.3|32767.3|32767.3|32767.3|0
1631863390000|2021-09-17 07:23:10|32779.02|32779.02|32779.02|32779.02|32779.02|32779.02|32779.02|32779.02|0
1631863400000|2021-09-17 07:23:20|32767.3|32767.3|32767.3|32767.3|32772.01|32772.01|32767.3|32767.3|0
1631863420000|2021-09-17 07:23:40|32764.95|32764.95|32750.85|32750.85|32764.95|32764.95|32750.85|32750.85|0
1631863430000|2021-09-17 07:23:50|32748.49|32748.49|32748.49|32748.49|32748.49|32748.49|32748.49|32748.49|0
1631863450000|2021-09-17 07:24:10|32742.64|32742.64|32742.64|32742.64|32742.64|32742.64|32742.64|32742.64|0
1631863460000|2021-09-17 07:24:20|32747.34|32747.34|32747.34|32747.34|32747.34|32747.34|32747.34|32747.34|0
1631863520000|2021-09-17 07:25:20|32759.05|32759.05|32759.05|32759.05|32759.05|32759.05|32759.05|32759.05|0
1631863550000|2021-09-17 07:25:50|32747.34|32747.34|32764.95|32764.95|32764.95|32764.95|32747.34|32747.34|0
1631863560000|2021-09-17 07:26:00|32760.25|32760.25|32760.25|32760.25|32760.25|32760.25|32760.25|32760.25|0
1631863580000|2021-09-17 07:26:20|32755.55|32755.55|32755.55|32755.55|32755.55|32755.55|32755.55|32755.55|0
1631863590000|2021-09-17 07:26:30|32748.49|32748.49|32748.49|32748.49|32748.49|32748.49|32748.49|32748.49|0
1631863670000|2021-09-17 07:27:50|32730.92|32730.92|32746.19|32746.19|32746.19|32746.19|32730.92|32730.92|0
1631863690000|2021-09-17 07:28:10|32743.83|32743.83|32743.83|32743.83|32743.83|32743.83|32743.83|32743.83|0
1631863740000|2021-09-17 07:29:00|32761.41|32761.41|32773.12|32773.12|32773.12|32773.12|32761.41|32761.41|0
1631863790000|2021-09-17 07:29:50|32778.98|32778.98|32802.41|32802.41|32802.41|32802.41|32778.98|32778.98|0
1631863800000|2021-09-17 07:30:00|32800.05|32800.05|32803.56|32803.56|32809.42|32809.42|32797.7|32797.7|0
1631863850000|2021-09-17 07:30:50|32791.85|32791.85|32791.85|32791.85|32791.85|32791.85|32791.85|32791.85|0
1631863870000|2021-09-17 07:31:10|32780.13|32780.13|32780.13|32780.13|32780.13|32780.13|32780.13|32780.13|0
1631863880000|2021-09-17 07:31:20|32768.42|32768.42|32768.42|32768.42|32768.42|32768.42|32768.42|32768.42|0
1631863890000|2021-09-17 07:31:30|32774.27|32774.27|32774.27|32774.27|32774.27|32774.27|32774.27|32774.27|0
1631863920000|2021-09-17 07:32:00|32780.13|32780.13|32785.99|32785.99|32785.99|32785.99|32780.13|32780.13|0
1631863970000|2021-09-17 07:32:50|32797.7|32797.7|32803.56|32803.56|32803.56|32803.56|32797.7|32797.7|0
1631864070000|2021-09-17 07:34:30|32796.51|32796.51|32796.51|32796.51|32796.51|32796.51|32796.51|32796.51|0
1631864120000|2021-09-17 07:35:20|32778.94|32778.94|32778.94|32778.94|32778.94|32778.94|32778.94|32778.94|0
1631864160000|2021-09-17 07:36:00|32796.51|32796.51|32796.51|32796.51|32796.51|32796.51|32796.51|32796.51|0
1631864170000|2021-09-17 07:36:10|32789.45|32789.45|32766.02|32766.02|32789.45|32789.45|32766.02|32766.02|0
1631864200000|2021-09-17 07:36:40|32754.31|32754.31|32754.31|32754.31|32754.31|32754.31|32754.31|32754.31|0
1631864250000|2021-09-17 07:37:30|32747.26|32747.26|32744.91|32744.91|32747.26|32747.26|32744.91|32744.91|0
1631864290000|2021-09-17 07:38:10|32739.05|32739.05|32750.76|32750.76|32750.76|32750.76|32739.05|32739.05|0
1631864300000|2021-09-17 07:38:20|32762.48|32762.48|32762.48|32762.48|32762.48|32762.48|32762.48|32762.48|0
1631864320000|2021-09-17 07:38:40|32757.77|32757.77|32757.77|32757.77|32757.77|32757.77|32757.77|32757.77|0
1631864340000|2021-09-17 07:39:00|32751.92|32751.92|32751.92|32751.92|32751.92|32751.92|32751.92|32751.92|0
1631864380000|2021-09-17 07:39:40|32775.35|32775.35|32775.35|32775.35|32775.35|32775.35|32775.35|32775.35|0
1631864400000|2021-09-17 07:40:00|32788.86|32788.86|32788.86|32788.86|32788.86|32788.86|32788.86|32788.86|0
1631864430000|2021-09-17 07:40:30|32786.51|32786.51|32786.51|32786.51|32786.51|32786.51|32786.51|32786.51|0
1631864440000|2021-09-17 07:40:40|32768.93|32768.93|32768.93|32768.93|32768.93|32768.93|32768.93|32768.93|0
1631864490000|2021-09-17 07:41:30|32780.65|32780.65|32780.65|32780.65|32780.65|32780.65|32780.65|32780.65|0
1631864520000|2021-09-17 07:42:00|32786.51|32786.51|32786.51|32786.51|32786.51|32786.51|32786.51|32786.51|0
1631864540000|2021-09-17 07:42:20|32780.65|32780.65|32780.65|32780.65|32780.65|32780.65|32780.65|32780.65|0
1631864650000|2021-09-17 07:44:10|32792.36|32792.36|32792.36|32792.36|32792.36|32792.36|32792.36|32792.36|0
1631864670000|2021-09-17 07:44:30|32805.87|32805.87|32805.87|32805.87|32805.87|32805.87|32805.87|32805.87|0
1631864680000|2021-09-17 07:44:40|32811.73|32811.73|32811.73|32811.73|32811.73|32811.73|32811.73|32811.73|0
1631864730000|2021-09-17 07:45:30|32823.45|32823.45|32823.45|32823.45|32823.45|32823.45|32823.45|32823.45|0
1631864750000|2021-09-17 07:45:50|32817.59|32817.59|32817.59|32817.59|32817.59|32817.59|32817.59|32817.59|0
1631864760000|2021-09-17 07:46:00|32835.16|32835.16|32835.16|32835.16|32835.16|32835.16|32835.16|32835.16|0
1631864790000|2021-09-17 07:46:30|32837.51|32837.51|32842.21|32842.21|32842.21|32842.21|32837.51|32837.51|0
1631864810000|2021-09-17 07:46:50|32853.93|32853.93|32853.93|32853.93|32853.93|32853.93|32853.93|32853.93|0
1631864820000|2021-09-17 07:47:00|32859.79|32859.79|32873.85|32873.85|32873.85|32873.85|32859.79|32859.79|0
1631864830000|2021-09-17 07:47:10|32867.99|32867.99|32867.99|32867.99|32867.99|32867.99|32867.99|32867.99|0
1631864850000|2021-09-17 07:47:30|32881.51|32881.51|32906.13|32906.13|32906.13|32906.13|32881.51|32881.51|0
1631864890000|2021-09-17 07:48:10|32900.27|32900.27|32900.27|32900.27|32900.27|32900.27|32900.27|32900.27|0
1631864910000|2021-09-17 07:48:30|32894.42|32894.42|32882.7|32882.7|32894.42|32894.42|32882.7|32882.7|0
1631864930000|2021-09-17 07:48:50|32888.56|32888.56|32888.56|32888.56|32888.56|32888.56|32888.56|32888.56|0
1631865020000|2021-09-17 07:50:20|32890.91|32890.91|32890.91|32890.91|32890.91|32890.91|32890.91|32890.91|0
1631865080000|2021-09-17 07:51:20|32883.86|32883.86|32883.86|32883.86|32883.86|32883.86|32883.86|32883.86|0
1631865090000|2021-09-17 07:51:30|32901.43|32901.43|32901.43|32901.43|32901.43|32901.43|32901.43|32901.43|0
1631865100000|2021-09-17 07:51:40|32913.14|32913.14|32919|32919|32919|32919|32913.14|32913.14|0
1631865150000|2021-09-17 07:52:30|32889.71|32889.71|32878|32878|32913.14|32913.14|32878|32878|0
1631865160000|2021-09-17 07:52:40|32866.28|32866.28|32854.57|32854.57|32866.28|32866.28|32848.71|32848.71|0
1631865170000|2021-09-17 07:52:50|32842.86|32842.86|32854.57|32854.57|32854.57|32854.57|32842.86|32842.86|0
1631865180000|2021-09-17 07:53:00|32842.86|32842.86|32858.16|32858.16|32869.88|32869.88|32842.86|32842.86|0
1631865190000|2021-09-17 07:53:10|32846.45|32846.45|32834.73|32834.73|32846.45|32846.45|32834.73|32834.73|0
1631865200000|2021-09-17 07:53:20|32821.22|32821.22|32819.43|32819.43|32832.94|32832.94|32819.43|32819.43|0
1631865210000|2021-09-17 07:53:30|32814.72|32814.72|32820.58|32820.58|32820.58|32820.58|32814.72|32814.72|0
1631865230000|2021-09-17 07:53:50|32838.15|32838.15|32838.15|32838.15|32838.15|32838.15|32838.15|32838.15|0
1631865330000|2021-09-17 07:55:30|32832.3|32832.3|32826.44|32826.44|32832.3|32832.3|32826.44|32826.44|0
1631865340000|2021-09-17 07:55:40|32820.58|32820.58|32820.58|32820.58|32820.58|32820.58|32820.58|32820.58|0
1631865430000|2021-09-17 07:57:10|32803.01|32803.01|32803.01|32803.01|32803.01|32803.01|32803.01|32803.01|0
1631865480000|2021-09-17 07:58:00|32800.66|32800.66|32795.96|32795.96|32800.66|32800.66|32795.96|32795.96|0
1631865490000|2021-09-17 07:58:10|32793.61|32793.61|32795.96|32795.96|32795.96|32795.96|32793.61|32793.61|0
1631865500000|2021-09-17 07:58:20|32801.81|32801.81|32801.81|32801.81|32801.81|32801.81|32801.81|32801.81|0
1631865530000|2021-09-17 07:58:50|32790.1|32790.1|32784.24|32784.24|32790.1|32790.1|32784.24|32784.24|0
1631865540000|2021-09-17 07:59:00|32778.39|32778.39|32795.96|32795.96|32795.96|32795.96|32778.39|32778.39|0
1631865600000|2021-09-17 08:00:00|32784.24|32784.24|32786.59|32786.59|32786.59|32786.59|32784.24|32784.24|0
1631865620000|2021-09-17 08:00:20|32780.74|32780.74|32780.74|32780.74|32780.74|32780.74|32780.74|32780.74|0
1631865760000|2021-09-17 08:02:40|32783.09|32783.09|32783.09|32783.09|32783.09|32783.09|32783.09|32783.09|0
1631865780000|2021-09-17 08:03:00|32765.52|32765.52|32777.23|32777.23|32777.23|32777.23|32765.52|32765.52|0
1631865890000|2021-09-17 08:04:50|32788.94|32788.94|32788.94|32788.94|32800.66|32800.66|32788.94|32788.94|0
1631865940000|2021-09-17 08:05:40|32796|32796|32796|32796|32796|32796|32796|32796|0
1631865950000|2021-09-17 08:05:50|32760.86|32760.86|32760.86|32760.86|32760.86|32760.86|32760.86|32760.86|0
1631865960000|2021-09-17 08:06:00|32772.57|32772.57|32772.57|32772.57|32772.57|32772.57|32772.57|32772.57|0
1631866070000|2021-09-17 08:07:50|32767.87|32767.87|32767.87|32767.87|32767.87|32767.87|32767.87|32767.87|0
1631866080000|2021-09-17 08:08:00|32770.22|32770.22|32770.22|32770.22|32770.22|32770.22|32770.22|32770.22|0
1631866200000|2021-09-17 08:10:00|32758.5|32758.5|32758.5|32758.5|32758.5|32758.5|32758.5|32758.5|0
1631866240000|2021-09-17 08:10:40|32752.65|32752.65|32752.65|32752.65|32752.65|32752.65|32752.65|32752.65|0
1631866320000|2021-09-17 08:12:00|32735.08|32735.08|32732.72|32732.72|32735.08|32735.08|32732.72|32732.72|0
1631866390000|2021-09-17 08:13:10|32735.08|32735.08|32735.08|32735.08|32735.08|32735.08|32735.08|32735.08|0
1631866410000|2021-09-17 08:13:30|32730.37|32730.37|32723.32|32723.32|32730.37|32730.37|32723.32|32723.32|0
1631866440000|2021-09-17 08:14:00|32746.75|32746.75|32746.75|32746.75|32746.75|32746.75|32746.75|32746.75|0
1631866460000|2021-09-17 08:14:20|32764.32|32764.32|32764.32|32764.32|32764.32|32764.32|32764.32|32764.32|0
1631866480000|2021-09-17 08:14:40|32759.62|32759.62|32759.62|32759.62|32759.62|32759.62|32759.62|32759.62|0
1631866500000|2021-09-17 08:15:00|32754.91|32754.91|32754.91|32754.91|32754.91|32754.91|32754.91|32754.91|0
1631866510000|2021-09-17 08:15:10|32750.21|32750.21|32752.56|32752.56|32752.56|32752.56|32750.21|32750.21|0
1631866650000|2021-09-17 08:17:30|32764.28|32764.28|32781.85|32781.85|32781.85|32781.85|32764.28|32764.28|0
1631866670000|2021-09-17 08:17:50|32779.5|32779.5|32779.5|32779.5|32779.5|32779.5|32779.5|32779.5|0
1631866710000|2021-09-17 08:18:30|32773.64|32773.64|32773.64|32773.64|32773.64|32773.64|32773.64|32773.64|0
1631866860000|2021-09-17 08:21:00|32756.07|32756.07|32744.36|32744.36|32756.07|32756.07|32744.36|32744.36|0
1631866900000|2021-09-17 08:21:40|32738.5|32738.5|32738.5|32738.5|32738.5|32738.5|32738.5|32738.5|0
1631866970000|2021-09-17 08:22:50|32736.15|32736.15|32736.15|32736.15|32736.15|32736.15|32736.15|32736.15|0
1631867000000|2021-09-17 08:23:20|32729.09|32729.09|32733.8|32733.8|32733.8|32733.8|32729.09|32729.09|0
1631867010000|2021-09-17 08:23:30|32720.28|32720.28|32720.28|32720.28|32720.28|32720.28|32720.28|32720.28|0
1631867090000|2021-09-17 08:24:50|32726.14|32726.14|32726.14|32726.14|32726.14|32726.14|32726.14|32726.14|0
1631867210000|2021-09-17 08:26:50|32730.84|32730.84|32730.84|32730.84|32730.84|32730.84|32730.84|32730.84|0
1631867260000|2021-09-17 08:27:40|32724.99|32724.99|32719.13|32719.13|32724.99|32724.99|32719.13|32719.13|0
1631867300000|2021-09-17 08:28:20|32724.99|32724.99|32724.99|32724.99|32724.99|32724.99|32724.99|32724.99|0
1631867340000|2021-09-17 08:29:00|32730.84|32730.84|32730.84|32730.84|32730.84|32730.84|32719.13|32719.13|0
1631867350000|2021-09-17 08:29:10|32728.49|32728.49|32728.49|32728.49|32728.49|32728.49|32728.49|32728.49|0
1631867410000|2021-09-17 08:30:10|32716.78|32716.78|32716.78|32716.78|32716.78|32716.78|32716.78|32716.78|0
1631867420000|2021-09-17 08:30:20|32710.92|32710.92|32728.49|32728.49|32728.49|32728.49|32710.92|32710.92|0
1631867450000|2021-09-17 08:30:50|32734.35|32734.35|32734.35|32734.35|32734.35|32734.35|32734.35|32734.35|0
1631867460000|2021-09-17 08:31:00|32722.64|32722.64|32722.64|32722.64|32722.64|32722.64|32716.78|32716.78|0
1631867470000|2021-09-17 08:31:10|32716.78|32716.78|32716.78|32716.78|32716.78|32716.78|32716.78|32716.78|0
1631867520000|2021-09-17 08:32:00|32719.13|32719.13|32719.13|32719.13|32719.13|32719.13|32719.13|32719.13|0
1631867530000|2021-09-17 08:32:10|32714.43|32714.43|32714.43|32714.43|32714.43|32714.43|32714.43|32714.43|0
1631867540000|2021-09-17 08:32:20|32726.14|32726.14|32726.14|32726.14|32726.14|32726.14|32726.14|32726.14|0
1631867560000|2021-09-17 08:32:40|32739.65|32739.65|32739.65|32739.65|32739.65|32739.65|32739.65|32739.65|0
1631867610000|2021-09-17 08:33:30|32733.8|32733.8|32733.8|32733.8|32733.8|32733.8|32733.8|32733.8|0
1631867620000|2021-09-17 08:33:40|32727.94|32727.94|32727.94|32727.94|32727.94|32727.94|32727.94|32727.94|0
1631867650000|2021-09-17 08:34:10|32739.65|32739.65|32739.65|32739.65|32739.65|32739.65|32739.65|32739.65|0
1631867800000|2021-09-17 08:36:40|32727.94|32727.94|32727.94|32727.94|32727.94|32727.94|32727.94|32727.94|0
1631867810000|2021-09-17 08:36:50|32710.37|32710.37|32710.37|32710.37|32710.37|32710.37|32710.37|32710.37|0
1631867820000|2021-09-17 08:37:00|32698.65|32698.65|32698.65|32698.65|32698.65|32698.65|32698.65|32698.65|0
1631867910000|2021-09-17 08:38:30|32675.22|32675.22|32681.08|32681.08|32681.08|32681.08|32675.22|32675.22|0
1631867940000|2021-09-17 08:39:00|32676.38|32676.38|32658.81|32658.81|32676.38|32676.38|32658.81|32658.81|0
1631867950000|2021-09-17 08:39:10|32664.66|32664.66|32670.52|32670.52|32670.52|32670.52|32664.66|32664.66|0
1631867990000|2021-09-17 08:39:50|32668.17|32668.17|32668.17|32668.17|32668.17|32668.17|32668.17|32668.17|0
1631868000000|2021-09-17 08:40:00|32674.03|32674.03|32674.03|32674.03|32674.03|32674.03|32674.03|32674.03|0
1631868050000|2021-09-17 08:40:50|32691.6|32691.6|32703.31|32703.31|32703.31|32703.31|32691.6|32691.6|0
1631868060000|2021-09-17 08:41:00|32697.46|32697.46|32697.46|32697.46|32697.46|32697.46|32697.46|32697.46|0
1631868070000|2021-09-17 08:41:10|32691.6|32691.6|32697.46|32697.46|32697.46|32697.46|32691.6|32691.6|0
1631868080000|2021-09-17 08:41:20|32710.97|32710.97|32710.97|32710.97|32710.97|32710.97|32710.97|32710.97|0
1631868180000|2021-09-17 08:43:00|32708.62|32708.62|32702.76|32702.76|32708.62|32708.62|32696.9|32696.9|0
1631868240000|2021-09-17 08:44:00|32700.41|32700.41|32700.41|32700.41|32700.41|32700.41|32700.41|32700.41|0
1631868310000|2021-09-17 08:45:10|32688.69|32688.69|32688.69|32688.69|32688.69|32688.69|32688.69|32688.69|0
1631868340000|2021-09-17 08:45:40|32694.55|32694.55|32705.11|32705.11|32705.11|32705.11|32694.55|32694.55|0
1631868380000|2021-09-17 08:46:20|32728.54|32728.54|32715.63|32715.63|32728.54|32728.54|32705.11|32705.11|0
1631868410000|2021-09-17 08:46:50|32710.93|32710.93|32710.93|32710.93|32710.93|32710.93|32710.93|32710.93|0
1631868420000|2021-09-17 08:47:00|32713.28|32713.28|32722.68|32722.68|32722.68|32722.68|32713.28|32713.28|0
1631868440000|2021-09-17 08:47:20|32720.33|32720.33|32720.33|32720.33|32720.33|32720.33|32720.33|32720.33|0
1631868460000|2021-09-17 08:47:40|32722.68|32722.68|32722.68|32722.68|32722.68|32722.68|32722.68|32722.68|0
1631868470000|2021-09-17 08:47:50|32729.74|32729.74|32729.74|32729.74|32729.74|32729.74|32729.74|32729.74|0
1631868680000|2021-09-17 08:51:20|32735.59|32735.59|32735.59|32735.59|32735.59|32735.59|32735.59|32735.59|0
1631868780000|2021-09-17 08:53:00|32741.45|32741.45|32741.45|32741.45|32741.45|32741.45|32741.45|32741.45|0
1631868890000|2021-09-17 08:54:50|32746.15|32746.15|32757.91|32757.91|32757.91|32757.91|32746.15|32746.15|0
1631868920000|2021-09-17 08:55:20|32755.56|32755.56|32748.5|32748.5|32755.56|32755.56|32748.5|32748.5|0
1631868930000|2021-09-17 08:55:30|32771.93|32771.93|32771.93|32771.93|32771.93|32771.93|32771.93|32771.93|0
1631868970000|2021-09-17 08:56:10|32795.36|32795.36|32795.36|32795.36|32795.36|32795.36|32795.36|32795.36|0
1631869000000|2021-09-17 08:56:40|32789.5|32789.5|32783.65|32783.65|32789.5|32789.5|32783.65|32783.65|0
1631869010000|2021-09-17 08:56:50|32788.35|32788.35|32788.35|32788.35|32788.35|32788.35|32788.35|32788.35|0
1631869100000|2021-09-17 08:58:20|32800.06|32800.06|32805.92|32805.92|32805.92|32805.92|32800.06|32800.06|0
1631869190000|2021-09-17 08:59:50|32794.21|32794.21|32788.35|32788.35|32794.21|32794.21|32788.35|32788.35|0
1631869200000|2021-09-17 09:00:00|32790.7|32790.7|32790.7|32790.7|32790.7|32790.7|32790.7|32790.7|0
1631869270000|2021-09-17 09:01:10|32796.56|32796.56|32796.56|32796.56|32796.56|32796.56|32796.56|32796.56|0
1631869320000|2021-09-17 09:02:00|32790.7|32790.7|32790.7|32790.7|32790.7|32790.7|32790.7|32790.7|0
1631869400000|2021-09-17 09:03:20|32802.41|32802.41|32802.41|32802.41|32802.41|32802.41|32802.41|32802.41|0
1631869460000|2021-09-17 09:04:20|32814.13|32814.13|32814.13|32814.13|32814.13|32814.13|32814.13|32814.13|0
1631869470000|2021-09-17 09:04:30|32796.56|32796.56|32790.7|32790.7|32796.56|32796.56|32790.7|32790.7|0
1631869610000|2021-09-17 09:06:50|32784.84|32784.84|32784.84|32784.84|32784.84|32784.84|32784.84|32784.84|0
1631869670000|2021-09-17 09:07:50|32778.99|32778.99|32778.99|32778.99|32778.99|32778.99|32778.99|32778.99|0
1631869750000|2021-09-17 09:09:10|32790.7|32790.7|32784.84|32784.84|32790.7|32790.7|32784.84|32784.84|0
1631869760000|2021-09-17 09:09:20|32782.49|32782.49|32780.14|32780.14|32782.49|32782.49|32780.14|32780.14|0
1631869770000|2021-09-17 09:09:30|32777.79|32777.79|32777.79|32777.79|32777.79|32777.79|32777.79|32777.79|0
1631869780000|2021-09-17 09:09:40|32754.36|32754.36|32754.36|32754.36|32754.36|32754.36|32754.36|32754.36|0
1631870100000|2021-09-17 09:15:00|32727.34|32727.34|32727.34|32727.34|32727.34|32727.34|32727.34|32727.34|0
1631870110000|2021-09-17 09:15:10|32717.93|32717.93|32657.01|32657.01|32717.93|32717.93|32657.01|32657.01|0
1631870120000|2021-09-17 09:15:20|32659.36|32659.36|32659.36|32659.36|32659.36|32659.36|32659.36|32659.36|0
1631870130000|2021-09-17 09:15:30|32661.71|32661.71|32661.71|32661.71|32661.71|32661.71|32661.71|32661.71|0
1631870160000|2021-09-17 09:16:00|32659.36|32659.36|32671.08|32671.08|32682.79|32682.79|32659.36|32659.36|0
1631870170000|2021-09-17 09:16:10|32682.79|32682.79|32676.93|32676.93|32694.5|32694.5|32676.93|32676.93|0
1631870190000|2021-09-17 09:16:30|32681.64|32681.64|32687.49|32687.49|32687.49|32687.49|32681.64|32681.64|0
1631870200000|2021-09-17 09:16:40|32693.35|32693.35|32687.49|32687.49|32705.06|32705.06|32687.49|32687.49|0
1631870210000|2021-09-17 09:16:50|32689.84|32689.84|32692.19|32692.19|32692.19|32692.19|32689.84|32689.84|0
1631870220000|2021-09-17 09:17:00|32686.34|32686.34|32686.34|32686.34|32686.34|32686.34|32686.34|32686.34|0
1631870240000|2021-09-17 09:17:20|32698.05|32698.05|32709.77|32709.77|32709.77|32709.77|32698.05|32698.05|0
1631870280000|2021-09-17 09:18:00|32739.05|32739.05|32739.05|32739.05|32739.05|32739.05|32739.05|32739.05|0
1631870310000|2021-09-17 09:18:30|32752.56|32752.56|32752.56|32752.56|32752.56|32752.56|32752.56|32752.56|0
1631870340000|2021-09-17 09:19:00|32754.91|32754.91|32759.62|32759.62|32764.32|32764.32|32754.91|32754.91|0
1631870350000|2021-09-17 09:19:10|32753.76|32753.76|32747.9|32747.9|32753.76|32753.76|32747.9|32747.9|0
1631870360000|2021-09-17 09:19:20|32736.19|32736.19|32742.05|32742.05|32742.05|32742.05|32736.19|32736.19|0
1631870370000|2021-09-17 09:19:30|32755.56|32755.56|32760.26|32760.26|32760.26|32760.26|32755.56|32755.56|0
1631870390000|2021-09-17 09:19:50|32762.61|32762.61|32762.61|32762.61|32762.61|32762.61|32762.61|32762.61|0
1631870420000|2021-09-17 09:20:20|32774.37|32774.37|32774.37|32774.37|32783.77|32783.77|32774.37|32774.37|0
1631870430000|2021-09-17 09:20:30|32780.22|32780.22|32780.22|32780.22|32780.22|32780.22|32780.22|32780.22|0
1631870460000|2021-09-17 09:21:00|32786.08|32786.08|32786.08|32786.08|32786.08|32786.08|32786.08|32786.08|0
1631870520000|2021-09-17 09:22:00|32768.51|32768.51|32756.79|32756.79|32768.51|32768.51|32745.08|32745.08|0
1631870570000|2021-09-17 09:22:50|32745.08|32745.08|32745.08|32745.08|32745.08|32745.08|32745.08|32745.08|0
1631870580000|2021-09-17 09:23:00|32750.94|32750.94|32753.29|32753.29|32753.29|32753.29|32750.94|32750.94|0
1631870630000|2021-09-17 09:23:50|32759.15|32759.15|32759.15|32759.15|32759.15|32759.15|32759.15|32759.15|0
1631870640000|2021-09-17 09:24:00|32753.29|32753.29|32753.29|32753.29|32753.29|32753.29|32753.29|32753.29|0
1631870770000|2021-09-17 09:26:10|32759.15|32759.15|32759.15|32759.15|32759.15|32759.15|32759.15|32759.15|0
1631870790000|2021-09-17 09:26:30|32765|32765|32765|32765|32765|32765|32765|32765|0
1631870840000|2021-09-17 09:27:20|32776.72|32776.72|32776.72|32776.72|32776.72|32776.72|32776.72|32776.72|0
1631870850000|2021-09-17 09:27:30|32782.57|32782.57|32800.15|32800.15|32800.15|32800.15|32782.57|32782.57|0
1631870860000|2021-09-17 09:27:40|32811.86|32811.86|32800.15|32800.15|32811.86|32811.86|32800.15|32800.15|0
1631870870000|2021-09-17 09:27:50|32794.29|32794.29|32794.29|32794.29|32794.29|32794.29|32794.29|32794.29|0
1631870990000|2021-09-17 09:29:50|32811.86|32811.86|32811.86|32811.86|32811.86|32811.86|32811.86|32811.86|0
1631871020000|2021-09-17 09:30:20|32806|32806|32806|32806|32806|32806|32806|32806|0
1631871030000|2021-09-17 09:30:30|32801.3|32801.3|32798.95|32798.95|32801.3|32801.3|32798.95|32798.95|0
1631871040000|2021-09-17 09:30:40|32793.09|32793.09|32781.38|32781.38|32793.09|32793.09|32781.38|32781.38|0
1631871050000|2021-09-17 09:30:50|32776.68|32776.68|32776.68|32776.68|32776.68|32776.68|32776.68|32776.68|0
1631871170000|2021-09-17 09:32:50|32811.82|32811.82|32782.53|32782.53|32811.82|32811.82|32782.53|32782.53|0
1631871200000|2021-09-17 09:33:20|32776.68|32776.68|32794.25|32794.25|32794.25|32794.25|32776.68|32776.68|0
1631871230000|2021-09-17 09:33:50|32800.1|32800.1|32800.1|32800.1|32800.1|32800.1|32800.1|32800.1|0
1631871240000|2021-09-17 09:34:00|32788.39|32788.39|32788.39|32788.39|32788.39|32788.39|32788.39|32788.39|0
1631871280000|2021-09-17 09:34:40|32781.34|32781.34|32781.34|32781.34|32781.34|32781.34|32781.34|32781.34|0
1631871320000|2021-09-17 09:35:20|32767.83|32767.83|32754.31|32754.31|32767.83|32767.83|32754.31|32754.31|0
1631871640000|2021-09-17 09:40:40|32742.6|32742.6|32742.6|32742.6|32742.6|32742.6|32742.6|32742.6|0
1631871650000|2021-09-17 09:40:50|32736.74|32736.74|32742.6|32742.6|32742.6|32742.6|32736.74|32736.74|0
1631871660000|2021-09-17 09:41:00|32748.46|32748.46|32748.46|32748.46|32748.46|32748.46|32748.46|32748.46|0
1631871690000|2021-09-17 09:41:30|32736.74|32736.74|32730.89|32730.89|32736.74|32736.74|32730.89|32730.89|0
1631871760000|2021-09-17 09:42:40|32736.74|32736.74|32736.74|32736.74|32736.74|32736.74|32736.74|32736.74|0
1631871790000|2021-09-17 09:43:10|32725.03|32725.03|32725.03|32725.03|32725.03|32725.03|32725.03|32725.03|0
1631871870000|2021-09-17 09:44:30|32713.31|32713.31|32713.31|32713.31|32713.31|32713.31|32713.31|32713.31|0
1631871900000|2021-09-17 09:45:00|32719.17|32719.17|32719.17|32719.17|32719.17|32719.17|32719.17|32719.17|0
1631871990000|2021-09-17 09:46:30|32712.12|32712.12|32712.12|32712.12|32712.12|32712.12|32712.12|32712.12|0
1631872010000|2021-09-17 09:46:50|32717.98|32717.98|32717.98|32717.98|32717.98|32717.98|32717.98|32717.98|0
1631872020000|2021-09-17 09:47:00|32712.12|32712.12|32712.12|32712.12|32712.12|32712.12|32712.12|32712.12|0
1631872040000|2021-09-17 09:47:20|32709.77|32709.77|32714.47|32714.47|32714.47|32714.47|32709.77|32709.77|0
1631872050000|2021-09-17 09:47:30|32709.77|32709.77|32709.77|32709.77|32709.77|32709.77|32709.77|32709.77|0
1631872060000|2021-09-17 09:47:40|32715.62|32715.62|32715.62|32715.62|32715.62|32715.62|32715.62|32715.62|0
1631872080000|2021-09-17 09:48:00|32717.98|32717.98|32728.53|32728.53|32728.53|32728.53|32717.98|32717.98|0
1631872110000|2021-09-17 09:48:30|32722.68|32722.68|32734.39|32734.39|32734.39|32734.39|32722.68|32722.68|0
1631872130000|2021-09-17 09:48:50|32716.82|32716.82|32716.82|32716.82|32716.82|32716.82|32716.82|32716.82|0
1631872140000|2021-09-17 09:49:00|32710.96|32710.96|32708.61|32708.61|32710.96|32710.96|32708.61|32708.61|0
1631872150000|2021-09-17 09:49:10|32706.26|32706.26|32694.55|32694.55|32706.26|32706.26|32694.55|32694.55|0
1631872160000|2021-09-17 09:49:20|32687.49|32687.49|32687.49|32687.49|32687.49|32687.49|32687.49|32687.49|0
1631872170000|2021-09-17 09:49:30|32679.28|32679.28|32679.28|32679.28|32679.28|32679.28|32679.28|32679.28|0
1631872190000|2021-09-17 09:49:50|32683.99|32683.99|32701.56|32701.56|32701.56|32701.56|32683.99|32683.99|0
1631872200000|2021-09-17 09:50:00|32713.27|32713.27|32700.4|32700.4|32713.27|32713.27|32700.4|32700.4|0
1631872210000|2021-09-17 09:50:10|32691|32691|32674.62|32674.62|32698.05|32698.05|32674.62|32674.62|0
1631872220000|2021-09-17 09:50:20|32676.97|32676.97|32671.12|32671.12|32676.97|32676.97|32671.12|32671.12|0
1631872230000|2021-09-17 09:50:30|32665.26|32665.26|32658.21|32658.21|32665.26|32665.26|32658.21|32658.21|0
1631872240000|2021-09-17 09:50:40|32665.26|32665.26|32698.05|32698.05|32698.05|32698.05|32651.19|32651.19|0
1631872250000|2021-09-17 09:50:50|32692.19|32692.19|32678.13|32678.13|32692.19|32692.19|32669.92|32669.92|0
1631872260000|2021-09-17 09:51:00|32675.78|32675.78|32673.43|32673.43|32675.78|32675.78|32673.43|32673.43|0
1631872270000|2021-09-17 09:51:10|32675.78|32675.78|32675.78|32675.78|32693.35|32693.35|32675.78|32675.78|0
1631872280000|2021-09-17 09:51:20|32693.35|32693.35|32712.12|32712.12|32712.12|32712.12|32693.35|32693.35|0
1631872290000|2021-09-17 09:51:30|32700.4|32700.4|32688.69|32688.69|32700.4|32700.4|32688.69|32688.69|0
1631872300000|2021-09-17 09:51:40|32676.93|32676.93|32695.7|32695.7|32695.7|32695.7|32676.93|32676.93|0
1631872310000|2021-09-17 09:51:50|32700.36|32700.36|32707.42|32707.42|32707.42|32707.42|32700.36|32700.36|0
1631872320000|2021-09-17 09:52:00|32689.84|32689.84|32683.99|32683.99|32695.7|32695.7|32683.99|32683.99|0
1631872330000|2021-09-17 09:52:10|32691|32691|32688.69|32688.69|32706.26|32706.26|32688.69|32688.69|0
1631872340000|2021-09-17 09:52:20|32676.93|32676.93|32695.7|32695.7|32695.7|32695.7|32676.93|32676.93|0
1631872350000|2021-09-17 09:52:30|32700.4|32700.4|32682.83|32682.83|32700.4|32700.4|32682.83|32682.83|0
1631872360000|2021-09-17 09:52:40|32680.48|32680.48|32693.35|32693.35|32700.4|32700.4|32680.48|32680.48|0
1631872370000|2021-09-17 09:52:50|32687.49|32687.49|32682.79|32682.79|32689.84|32689.84|32682.79|32682.79|0
1631872380000|2021-09-17 09:53:00|32689.84|32689.84|32678.13|32678.13|32689.84|32689.84|32678.13|32678.13|0
1631872390000|2021-09-17 09:53:10|32671.08|32671.08|32678.13|32678.13|32695.7|32695.7|32671.08|32671.08|0
1631872400000|2021-09-17 09:53:20|32672.27|32672.27|32700.4|32700.4|32700.4|32700.4|32672.27|32672.27|0
1631872410000|2021-09-17 09:53:30|32693.35|32693.35|32669.92|32669.92|32693.35|32693.35|32669.92|32669.92|0
1631872420000|2021-09-17 09:53:40|32667.57|32667.57|32683.99|32683.99|32695.7|32695.7|32667.57|32667.57|0
1631872430000|2021-09-17 09:53:50|32672.27|32672.27|32683.99|32683.99|32683.99|32683.99|32667.57|32667.57|0
1631872440000|2021-09-17 09:54:00|32689.84|32689.84|32666.41|32666.41|32689.84|32689.84|32666.41|32666.41|0
1631872450000|2021-09-17 09:54:10|32672.27|32672.27|32672.27|32672.27|32678.13|32678.13|32672.27|32672.27|0
1631872460000|2021-09-17 09:54:20|32673.43|32673.43|32678.13|32678.13|32678.13|32678.13|32673.43|32673.43|0
1631872480000|2021-09-17 09:54:40|32668.72|32668.72|32675.78|32675.78|32679.28|32679.28|32668.72|32668.72|0
1631872490000|2021-09-17 09:54:50|32668.72|32668.72|32681.64|32681.64|32681.64|32681.64|32668.72|32668.72|0
1631872500000|2021-09-17 09:55:00|32657.01|32657.01|32654.66|32654.66|32657.01|32657.01|32654.66|32654.66|0
1631872510000|2021-09-17 09:55:10|32659.36|32659.36|32660.52|32660.52|32665.22|32665.22|32659.36|32659.36|0
1631872520000|2021-09-17 09:55:20|32658.17|32658.17|32662.87|32662.87|32662.87|32662.87|32658.17|32658.17|0
1631872530000|2021-09-17 09:55:30|32649.36|32649.36|32644.65|32644.65|32649.36|32649.36|32644.65|32644.65|0
1631872540000|2021-09-17 09:55:40|32649.36|32649.36|32662.27|32662.27|32662.27|32662.27|32649.36|32649.36|0
1631872550000|2021-09-17 09:55:50|32649.36|32649.36|32656.41|32656.41|32656.41|32656.41|32649.36|32649.36|0
1631872560000|2021-09-17 09:56:00|32649.36|32649.36|32656.41|32656.41|32656.41|32656.41|32649.36|32649.36|0
1631872570000|2021-09-17 09:56:10|32649.36|32649.36|32656.41|32656.41|32662.27|32662.27|32649.36|32649.36|0
1631872580000|2021-09-17 09:56:20|32638.84|32638.84|32647.05|32647.05|32647.05|32647.05|32628.28|32628.28|0
1631872600000|2021-09-17 09:56:40|32652.9|32652.9|32655.21|32655.21|32664.62|32664.62|32652.9|32652.9|0
1631872610000|2021-09-17 09:56:50|32643.5|32643.5|32647.05|32647.05|32658.76|32658.76|32643.5|32643.5|0
1631872620000|2021-09-17 09:57:00|32641.19|32641.19|32634.14|32634.14|32641.19|32641.19|32634.14|32634.14|0
1631872630000|2021-09-17 09:57:10|32652.9|32652.9|32652.9|32652.9|32652.9|32652.9|32652.9|32652.9|0
1631872640000|2021-09-17 09:57:20|32641.19|32641.19|32644.7|32644.7|32644.7|32644.7|32634.14|32634.14|0
1631872650000|2021-09-17 09:57:30|32632.98|32632.98|32628.28|32628.28|32632.98|32632.98|32628.28|32628.28|0
1631872660000|2021-09-17 09:57:40|32644.7|32644.7|32647.05|32647.05|32647.05|32647.05|32644.7|32644.7|0
1631872670000|2021-09-17 09:57:50|32652.9|32652.9|32658.76|32658.76|32658.76|32658.76|32648.2|32648.2|0
1631872680000|2021-09-17 09:58:00|32663.46|32663.46|32663.46|32663.46|32663.46|32663.46|32663.46|32663.46|0
1631872690000|2021-09-17 09:58:10|32668.17|32668.17|32666.97|32666.97|32674.02|32674.02|32666.97|32666.97|0
1631872700000|2021-09-17 09:58:20|32664.62|32664.62|32657.61|32657.61|32675.18|32675.18|32657.61|32657.61|0
1631872710000|2021-09-17 09:58:30|32663.46|32663.46|32656.41|32656.41|32663.46|32663.46|32656.41|32656.41|0
1631872720000|2021-09-17 09:58:40|32655.26|32655.26|32645.89|32645.89|32663.46|32663.46|32645.89|32645.89|0
1631872730000|2021-09-17 09:58:50|32638.84|32638.84|32663.46|32663.46|32663.46|32663.46|32638.84|32638.84|0
1631872740000|2021-09-17 09:59:00|32651.75|32651.75|32669.32|32669.32|32669.32|32669.32|32651.75|32651.75|0
1631872750000|2021-09-17 09:59:10|32674.02|32674.02|32671.67|32671.67|32674.02|32674.02|32668.17|32668.17|0
1631872760000|2021-09-17 09:59:20|32677.53|32677.53|32677.53|32677.53|32677.53|32677.53|32677.53|32677.53|0
1631872770000|2021-09-17 09:59:30|32670.48|32670.48|32670.48|32670.48|32670.48|32670.48|32670.48|32670.48|0
1631872780000|2021-09-17 09:59:40|32668.12|32668.12|32677.53|32677.53|32677.53|32677.53|32668.12|32668.12|0
1631872790000|2021-09-17 09:59:50|32683.39|32683.39|32683.39|32683.39|32683.39|32683.39|32683.39|32683.39|0
1631872800000|2021-09-17 10:00:00|32665.81|32665.81|32662.27|32662.27|32671.67|32671.67|32659.96|32659.96|0
1631872830000|2021-09-17 10:00:30|32644.7|32644.7|32644.7|32644.7|32644.7|32644.7|32644.7|32644.7|0
1631872840000|2021-09-17 10:00:40|32638.84|32638.84|32638.84|32638.84|32638.84|32638.84|32638.84|32638.84|0
1631872850000|2021-09-17 10:00:50|32621.27|32621.27|32621.27|32621.27|32621.27|32621.27|32621.27|32621.27|0
1631872870000|2021-09-17 10:01:10|32632.98|32632.98|32632.98|32632.98|32632.98|32632.98|32632.98|32632.98|0
1631872910000|2021-09-17 10:01:50|32621.27|32621.27|32621.27|32621.27|32621.27|32621.27|32621.27|32621.27|0
1631872920000|2021-09-17 10:02:00|32628.32|32628.32|32633.02|32633.02|32633.02|32633.02|32628.32|32628.32|0
1631872930000|2021-09-17 10:02:10|32640.08|32640.08|32640.08|32640.08|32640.08|32640.08|32640.08|32640.08|0
1631872970000|2021-09-17 10:02:50|32645.93|32645.93|32645.93|32645.93|32645.93|32645.93|32645.93|32645.93|0
1631873010000|2021-09-17 10:03:30|32640.08|32640.08|32640.08|32640.08|32640.08|32640.08|32640.08|32640.08|0
1631873030000|2021-09-17 10:03:50|32628.36|32628.36|32628.36|32628.36|32628.36|32628.36|32628.36|32628.36|0
1631873040000|2021-09-17 10:04:00|32610.79|32610.79|32610.79|32610.79|32616.65|32616.65|32610.79|32610.79|0
1631873050000|2021-09-17 10:04:10|32597.28|32597.28|32597.28|32597.28|32597.28|32597.28|32597.28|32597.28|0
1631873060000|2021-09-17 10:04:20|32614.85|32614.85|32614.85|32614.85|32614.85|32614.85|32614.85|32614.85|0
1631873130000|2021-09-17 10:05:30|32608.99|32608.99|32608.99|32608.99|32608.99|32608.99|32608.99|32608.99|0
1631873190000|2021-09-17 10:06:30|32585.56|32585.56|32585.56|32585.56|32585.56|32585.56|32585.56|32585.56|0
1631873240000|2021-09-17 10:07:20|32579.71|32579.71|32585.56|32585.56|32585.56|32585.56|32579.71|32579.71|0
1631873260000|2021-09-17 10:07:40|32567.99|32567.99|32573.85|32573.85|32573.85|32573.85|32567.99|32567.99|0
1631873400000|2021-09-17 10:10:00|32571.5|32571.5|32571.5|32571.5|32571.5|32571.5|32571.5|32571.5|0
1631873420000|2021-09-17 10:10:20|32565.64|32565.64|32571.5|32571.5|32571.5|32571.5|32565.64|32565.64|0
1631873440000|2021-09-17 10:10:40|32576.2|32576.2|32576.2|32576.2|32576.2|32576.2|32576.2|32576.2|0
1631873450000|2021-09-17 10:10:50|32582.06|32582.06|32572.65|32572.65|32582.06|32582.06|32572.65|32572.65|0
1631873470000|2021-09-17 10:11:10|32560.94|32560.94|32560.94|32560.94|32560.94|32560.94|32560.94|32560.94|0
1631873480000|2021-09-17 10:11:20|32572.65|32572.65|32572.65|32572.65|32572.65|32572.65|32572.65|32572.65|0
1631873520000|2021-09-17 10:12:00|32578.51|32578.51|32578.51|32578.51|32578.51|32578.51|32578.51|32578.51|0
1631873530000|2021-09-17 10:12:10|32566.8|32566.8|32566.8|32566.8|32566.8|32566.8|32566.8|32566.8|0
1631873600000|2021-09-17 10:13:20|32584.37|32584.37|32584.37|32584.37|32584.37|32584.37|32584.37|32584.37|0
1631873640000|2021-09-17 10:14:00|32589.07|32589.07|32589.07|32589.07|32589.07|32589.07|32589.07|32589.07|0
1631873690000|2021-09-17 10:14:50|32606.64|32606.64|32606.64|32606.64|32606.64|32606.64|32606.64|32606.64|0
1631873700000|2021-09-17 10:15:00|32600.79|32600.79|32620.71|32620.71|32620.71|32620.71|32600.79|32600.79|0
1631873710000|2021-09-17 10:15:10|32626.57|32626.57|32626.57|32626.57|32626.57|32626.57|32626.57|32626.57|0
1631873760000|2021-09-17 10:16:00|32628.92|32628.92|32628.92|32628.92|32628.92|32628.92|32628.92|32628.92|0
1631873780000|2021-09-17 10:16:20|32634.77|32634.77|32634.77|32634.77|32634.77|32634.77|32634.77|32634.77|0
1631873820000|2021-09-17 10:17:00|32628.92|32628.92|32623.06|32623.06|32628.92|32628.92|32623.06|32623.06|0
1631873830000|2021-09-17 10:17:10|32609.55|32609.55|32609.55|32609.55|32609.55|32609.55|32609.55|32609.55|0
1631873880000|2021-09-17 10:18:00|32611.9|32611.9|32611.9|32611.9|32611.9|32611.9|32611.9|32611.9|0
1631873910000|2021-09-17 10:18:30|32641.19|32641.19|32641.19|32641.19|32641.19|32641.19|32641.19|32641.19|0
1631873980000|2021-09-17 10:19:40|32629.47|32629.47|32629.47|32629.47|32629.47|32629.47|32629.47|32629.47|0
1631874060000|2021-09-17 10:21:00|32617.76|32617.76|32617.76|32617.76|32617.76|32617.76|32617.76|32617.76|0
1631874120000|2021-09-17 10:22:00|32604.25|32604.25|32604.25|32604.25|32604.25|32604.25|32604.25|32604.25|0
1631874140000|2021-09-17 10:22:20|32598.39|32598.39|32598.39|32598.39|32598.39|32598.39|32598.39|32598.39|0
1631874190000|2021-09-17 10:23:10|32592.53|32592.53|32592.53|32592.53|32592.53|32592.53|32592.53|32592.53|0
1631874220000|2021-09-17 10:23:40|32580.82|32580.82|32580.82|32580.82|32580.82|32580.82|32580.82|32580.82|0
1631874230000|2021-09-17 10:23:50|32576.11|32576.11|32576.11|32576.11|32576.11|32576.11|32576.11|32576.11|0
1631874300000|2021-09-17 10:25:00|32578.47|32578.47|32584.32|32584.32|32584.32|32584.32|32578.47|32578.47|0
1631874390000|2021-09-17 10:26:30|32581.97|32581.97|32579.62|32579.62|32581.97|32581.97|32579.62|32579.62|0
1631874450000|2021-09-17 10:27:30|32585.48|32585.48|32585.48|32585.48|32585.48|32585.48|32585.48|32585.48|0
1631874490000|2021-09-17 10:28:10|32597.19|32597.19|32597.19|32597.19|32597.19|32597.19|32597.19|32597.19|0
1631874600000|2021-09-17 10:30:00|32583.68|32583.68|32583.68|32583.68|32583.68|32583.68|32583.68|32583.68|0
1631874640000|2021-09-17 10:30:40|32607.11|32607.11|32607.11|32607.11|32607.11|32607.11|32607.11|32607.11|0
1631874660000|2021-09-17 10:31:00|32609.46|32609.46|32609.46|32609.46|32609.46|32609.46|32609.46|32609.46|0
1631874670000|2021-09-17 10:31:10|32607.11|32607.11|32607.11|32607.11|32607.11|32607.11|32607.11|32607.11|0
1631874700000|2021-09-17 10:31:40|32612.97|32612.97|32612.97|32612.97|32612.97|32612.97|32612.97|32612.97|0
1631874720000|2021-09-17 10:32:00|32595.4|32595.4|32595.4|32595.4|32595.4|32595.4|32595.4|32595.4|0
1631874790000|2021-09-17 10:33:10|32589.54|32589.54|32589.54|32589.54|32589.54|32589.54|32589.54|32589.54|0
1631874840000|2021-09-17 10:34:00|32594.24|32594.24|32596.59|32596.59|32596.59|32596.59|32594.24|32594.24|0
1631874880000|2021-09-17 10:34:40|32608.31|32608.31|32608.31|32608.31|32608.31|32608.31|32608.31|32608.31|0
1631874910000|2021-09-17 10:35:10|32614.16|32614.16|32620.02|32620.02|32620.02|32620.02|32614.16|32614.16|0
1631874960000|2021-09-17 10:36:00|32617.67|32617.67|32617.67|32617.67|32617.67|32617.67|32617.67|32617.67|0
1631874970000|2021-09-17 10:36:10|32620.02|32620.02|32608.31|32608.31|32620.02|32620.02|32608.31|32608.31|0
1631875020000|2021-09-17 10:37:00|32610.66|32610.66|32610.66|32610.66|32610.66|32610.66|32610.66|32610.66|0
1631875080000|2021-09-17 10:38:00|32598.94|32598.94|32598.94|32598.94|32598.94|32598.94|32598.94|32598.94|0
1631875130000|2021-09-17 10:38:50|32604.8|32604.8|32604.8|32604.8|32604.8|32604.8|32604.8|32604.8|0
1631875170000|2021-09-17 10:39:30|32607.15|32607.15|32607.15|32607.15|32607.15|32607.15|32607.15|32607.15|0
1631875180000|2021-09-17 10:39:40|32624.72|32624.72|32624.72|32624.72|32624.72|32624.72|32624.72|32624.72|0
1631875310000|2021-09-17 10:41:50|32613.01|32613.01|32613.01|32613.01|32613.01|32613.01|32613.01|32613.01|0
1631875370000|2021-09-17 10:42:50|32607.15|32607.15|32601.29|32601.29|32607.15|32607.15|32601.29|32601.29|0
1631875410000|2021-09-17 10:43:30|32603.65|32603.65|32603.65|32603.65|32603.65|32603.65|32603.65|32603.65|0
1631875430000|2021-09-17 10:43:50|32601.29|32601.29|32601.29|32601.29|32601.29|32601.29|32601.29|32601.29|0
1631875490000|2021-09-17 10:44:50|32598.94|32598.94|32596.59|32596.59|32598.94|32598.94|32596.59|32596.59|0
1631875510000|2021-09-17 10:45:10|32567.31|32567.31|32567.31|32567.31|32567.31|32567.31|32567.31|32567.31|0
1631875520000|2021-09-17 10:45:20|32573.16|32573.16|32573.16|32573.16|32573.16|32573.16|32573.16|32573.16|0
1631875540000|2021-09-17 10:45:40|32575.51|32575.51|32575.51|32575.51|32575.51|32575.51|32575.51|32575.51|0
1631875560000|2021-09-17 10:46:00|32587.23|32587.23|32598.94|32598.94|32598.94|32598.94|32587.23|32587.23|0
1631875640000|2021-09-17 10:47:20|32622.37|32622.37|32622.37|32622.37|32622.37|32622.37|32622.37|32622.37|0
1631875670000|2021-09-17 10:47:50|32634.09|32634.09|32634.09|32634.09|32634.09|32634.09|32634.09|32634.09|0
1631875680000|2021-09-17 10:48:00|32628.23|32628.23|32622.37|32622.37|32628.23|32628.23|32622.37|32622.37|0
1631875740000|2021-09-17 10:49:00|32627.07|32627.07|32627.07|32627.07|32627.07|32627.07|32627.07|32627.07|0
1631875790000|2021-09-17 10:49:50|32632.93|32632.93|32632.93|32632.93|32632.93|32632.93|32632.93|32632.93|0
1631875800000|2021-09-17 10:50:00|32627.07|32627.07|32650.5|32650.5|32650.5|32650.5|32627.07|32627.07|0
1631875850000|2021-09-17 10:50:50|32632.93|32632.93|32652.85|32652.85|32652.85|32652.85|32621.22|32621.22|0
1631875880000|2021-09-17 10:51:20|32635.28|32635.28|32635.28|32635.28|32635.28|32635.28|32635.28|32635.28|0
1631875950000|2021-09-17 10:52:30|32652.85|32652.85|32652.85|32652.85|32652.85|32652.85|32652.85|32652.85|0
1631875960000|2021-09-17 10:52:40|32635.28|32635.28|32635.28|32635.28|32635.28|32635.28|32635.28|32635.28|0
1631876020000|2021-09-17 10:53:40|32637.63|32637.63|32637.63|32637.63|32637.63|32637.63|32637.63|32637.63|0
1631876040000|2021-09-17 10:54:00|32649.35|32649.35|32649.35|32649.35|32649.35|32649.35|32649.35|32649.35|0
1631876080000|2021-09-17 10:54:40|32656.4|32656.4|32656.4|32656.4|32656.4|32656.4|32656.4|32656.4|0
1631876090000|2021-09-17 10:54:50|32654.05|32654.05|32654.05|32654.05|32654.05|32654.05|32654.05|32654.05|0
1631876100000|2021-09-17 10:55:00|32651.7|32651.7|32651.7|32651.7|32651.7|32651.7|32651.7|32651.7|0
1631876150000|2021-09-17 10:55:50|32649.35|32649.35|32649.35|32649.35|32649.35|32649.35|32649.35|32649.35|0
1631876160000|2021-09-17 10:56:00|32643.49|32643.49|32643.49|32643.49|32643.49|32643.49|32643.49|32643.49|0
1631876180000|2021-09-17 10:56:20|32655.21|32655.21|32655.21|32655.21|32655.21|32655.21|32655.21|32655.21|0
1631876200000|2021-09-17 10:56:40|32649.35|32649.35|32649.35|32649.35|32649.35|32649.35|32649.35|32649.35|0
1631876250000|2021-09-17 10:57:30|32661.06|32661.06|32661.06|32661.06|32661.06|32661.06|32661.06|32661.06|0
1631876260000|2021-09-17 10:57:40|32663.41|32663.41|32669.27|32669.27|32669.27|32669.27|32663.41|32663.41|0
1631876290000|2021-09-17 10:58:10|32657.56|32657.56|32657.56|32657.56|32657.56|32657.56|32657.56|32657.56|0
1631876300000|2021-09-17 10:58:20|32655.21|32655.21|32655.21|32655.21|32655.21|32655.21|32655.21|32655.21|0
1631876430000|2021-09-17 11:00:30|32652.85|32652.85|32652.85|32652.85|32652.85|32652.85|32652.85|32652.85|0
1631876450000|2021-09-17 11:00:50|32635.28|32635.28|32635.28|32635.28|32635.28|32635.28|32635.28|32635.28|0
1631876460000|2021-09-17 11:01:00|32632.93|32632.93|32632.93|32632.93|32632.93|32632.93|32632.93|32632.93|0
1631876530000|2021-09-17 11:02:10|32635.28|32635.28|32647|32647|32647|32647|32635.28|32635.28|0
1631876560000|2021-09-17 11:02:40|32649.35|32649.35|32649.35|32649.35|32649.35|32649.35|32649.35|32649.35|0
1631876570000|2021-09-17 11:02:50|32661.06|32661.06|32666.92|32666.92|32666.92|32666.92|32661.06|32661.06|0
1631876610000|2021-09-17 11:03:30|32669.27|32669.27|32669.27|32669.27|32669.27|32669.27|32669.27|32669.27|0
1631876640000|2021-09-17 11:04:00|32671.62|32671.62|32671.62|32671.62|32671.62|32671.62|32671.62|32671.62|0
1631876650000|2021-09-17 11:04:10|32685.13|32685.13|32685.13|32685.13|32685.13|32685.13|32685.13|32685.13|0
1631876660000|2021-09-17 11:04:20|32671.62|32671.62|32671.62|32671.62|32671.62|32671.62|32671.62|32671.62|0
1631876670000|2021-09-17 11:04:30|32676.32|32676.32|32676.32|32676.32|32676.32|32676.32|32676.32|32676.32|0
1631876680000|2021-09-17 11:04:40|32688.04|32688.04|32688.04|32688.04|32688.04|32688.04|32688.04|32688.04|0
1631876750000|2021-09-17 11:05:50|32711.47|32711.47|32711.47|32711.47|32711.47|32711.47|32711.47|32711.47|0
1631876780000|2021-09-17 11:06:20|32720.87|32720.87|32720.87|32720.87|32720.87|32720.87|32720.87|32720.87|0
1631876810000|2021-09-17 11:06:50|32738.44|32738.44|32738.44|32738.44|32738.44|32738.44|32738.44|32738.44|0
1631876950000|2021-09-17 11:09:10|32732.59|32732.59|32732.59|32732.59|32732.59|32732.59|32732.59|32732.59|0
1631876960000|2021-09-17 11:09:20|32726.73|32726.73|32722.07|32722.07|32726.73|32726.73|32715.02|32715.02|0
1631877020000|2021-09-17 11:10:20|32727.93|32727.93|32739.64|32739.64|32739.64|32739.64|32727.93|32727.93|0
1631877030000|2021-09-17 11:10:30|32727.93|32727.93|32734.98|32734.98|32734.98|32734.98|32727.93|32727.93|0
1631877210000|2021-09-17 11:13:30|32752.55|32752.55|32752.55|32752.55|32752.55|32752.55|32752.55|32752.55|0
1631877250000|2021-09-17 11:14:10|32734.98|32734.98|32734.98|32734.98|32734.98|32734.98|32734.98|32734.98|0
1631877300000|2021-09-17 11:15:00|32740.84|32740.84|32746.69|32746.69|32746.69|32746.69|32740.84|32740.84|0
1631877330000|2021-09-17 11:15:30|32740.84|32740.84|32740.84|32740.84|32740.84|32740.84|32740.84|32740.84|0
1631877410000|2021-09-17 11:16:50|32746.69|32746.69|32746.69|32746.69|32746.69|32746.69|32746.69|32746.69|0
1631877450000|2021-09-17 11:17:30|32756.1|32756.1|32756.1|32756.1|32756.1|32756.1|32756.1|32756.1|0
1631877530000|2021-09-17 11:18:50|32761.96|32761.96|32766.66|32766.66|32766.66|32766.66|32761.96|32761.96|0
1631877550000|2021-09-17 11:19:10|32761.96|32761.96|32761.96|32761.96|32761.96|32761.96|32761.96|32761.96|0
1631877580000|2021-09-17 11:19:40|32773.67|32773.67|32773.67|32773.67|32773.67|32773.67|32773.67|32773.67|0
1631877590000|2021-09-17 11:19:50|32776.02|32776.02|32776.02|32776.02|32776.02|32776.02|32776.02|32776.02|0
1631877660000|2021-09-17 11:21:00|32770.16|32770.16|32770.16|32770.16|32770.16|32770.16|32770.16|32770.16|0
1631877720000|2021-09-17 11:22:00|32764.31|32764.31|32764.31|32764.31|32764.31|32764.31|32764.31|32764.31|0
1631877790000|2021-09-17 11:23:10|32769.01|32769.01|32776.06|32776.06|32776.06|32776.06|32769.01|32769.01|0
1631877810000|2021-09-17 11:23:30|32787.78|32787.78|32781.92|32781.92|32787.78|32787.78|32781.92|32781.92|0
1631877870000|2021-09-17 11:24:30|32770.21|32770.21|32764.35|32764.35|32770.21|32770.21|32764.35|32764.35|0
1631877880000|2021-09-17 11:24:40|32776.06|32776.06|32776.06|32776.06|32776.06|32776.06|32776.06|32776.06|0
1631877890000|2021-09-17 11:24:50|32783.12|32783.12|32783.12|32783.12|32783.12|32783.12|32783.12|32783.12|0
1631877920000|2021-09-17 11:25:20|32765.54|32765.54|32765.54|32765.54|32765.54|32765.54|32765.54|32765.54|0
1631877930000|2021-09-17 11:25:30|32747.97|32747.97|32747.97|32747.97|32747.97|32747.97|32747.97|32747.97|0
1631877960000|2021-09-17 11:26:00|32740.92|32740.92|32740.92|32740.92|32740.92|32740.92|32740.92|32740.92|0
1631878050000|2021-09-17 11:27:30|32723.35|32723.35|32723.35|32723.35|32723.35|32723.35|32723.35|32723.35|0
1631878130000|2021-09-17 11:28:50|32705.78|32705.78|32705.78|32705.78|32705.78|32705.78|32705.78|32705.78|0
1631878140000|2021-09-17 11:29:00|32712.83|32712.83|32712.83|32712.83|32712.83|32712.83|32712.83|32712.83|0
1631878160000|2021-09-17 11:29:20|32736.26|32736.26|32736.26|32736.26|32736.26|32736.26|32736.26|32736.26|0
1631878170000|2021-09-17 11:29:30|32742.12|32742.12|32742.12|32742.12|32742.12|32742.12|32742.12|32742.12|0
1631878210000|2021-09-17 11:30:10|32730.4|32730.4|32730.4|32730.4|32730.4|32730.4|32730.4|32730.4|0
1631878250000|2021-09-17 11:30:50|32742.12|32742.12|32742.12|32742.12|32742.12|32742.12|32742.12|32742.12|0
1631878340000|2021-09-17 11:32:20|32759.69|32759.69|32759.69|32759.69|32759.69|32759.69|32759.69|32759.69|0
1631878420000|2021-09-17 11:33:40|32783.12|32783.12|32783.12|32783.12|32783.12|32783.12|32783.12|32783.12|0
1631878480000|2021-09-17 11:34:40|32759.69|32759.69|32758.49|32758.49|32759.69|32759.69|32757.34|32757.34|0
1631878490000|2021-09-17 11:34:50|32751.44|32751.44|32751.44|32751.44|32751.44|32751.44|32751.44|32751.44|0
1631878500000|2021-09-17 11:35:00|32753.79|32753.79|32753.79|32753.79|32753.79|32753.79|32753.79|32753.79|0
1631878580000|2021-09-17 11:36:20|32771.36|32771.36|32771.36|32771.36|32771.36|32771.36|32771.36|32771.36|0
1631878600000|2021-09-17 11:36:40|32765.5|32765.5|32759.65|32759.65|32765.5|32765.5|32759.65|32759.65|0
1631878670000|2021-09-17 11:37:50|32777.22|32777.22|32777.22|32777.22|32777.22|32777.22|32777.22|32777.22|0
1631878700000|2021-09-17 11:38:20|32783.08|32783.08|32783.08|32783.08|32783.08|32783.08|32783.08|32783.08|0
1631878750000|2021-09-17 11:39:10|32771.36|32771.36|32765.5|32765.5|32771.36|32771.36|32765.5|32765.5|0
1631878800000|2021-09-17 11:40:00|32753.79|32753.79|32753.79|32753.79|32753.79|32753.79|32753.79|32753.79|0
1631878810000|2021-09-17 11:40:10|32756.14|32756.14|32756.14|32756.14|32756.14|32756.14|32756.14|32756.14|0
1631878830000|2021-09-17 11:40:30|32762|32762|32762|32762|32762|32762|32762|32762|0
1631878930000|2021-09-17 11:42:10|32767.85|32767.85|32767.85|32767.85|32767.85|32767.85|32767.85|32767.85|0
1631878960000|2021-09-17 11:42:40|32773.71|32773.71|32773.71|32773.71|32773.71|32773.71|32773.71|32773.71|0
1631878980000|2021-09-17 11:43:00|32767.85|32767.85|32750.28|32750.28|32767.85|32767.85|32750.28|32750.28|0
1631878990000|2021-09-17 11:43:10|32738.57|32738.57|32738.57|32738.57|32738.57|32738.57|32738.57|32738.57|0
1631879040000|2021-09-17 11:44:00|32733.87|32733.87|32733.87|32733.87|32733.87|32733.87|32733.87|32733.87|0
1631879100000|2021-09-17 11:45:00|32738.57|32738.57|32745.62|32745.62|32745.62|32745.62|32738.57|32738.57|0
1631879110000|2021-09-17 11:45:10|32733.91|32733.91|32733.91|32733.91|32733.91|32733.91|32733.91|32733.91|0
1631879120000|2021-09-17 11:45:20|32729.21|32729.21|32729.21|32729.21|32729.21|32729.21|32729.21|32729.21|0
1631879200000|2021-09-17 11:46:40|32735.06|32735.06|32735.06|32735.06|32735.06|32735.06|32735.06|32735.06|0
1631879280000|2021-09-17 11:48:00|32740.92|32740.92|32740.92|32740.92|32740.92|32740.92|32740.92|32740.92|0
1631879380000|2021-09-17 11:49:40|32752.63|32752.63|32757.34|32757.34|32757.34|32757.34|32752.63|32752.63|0
1631879390000|2021-09-17 11:49:50|32751.48|32751.48|32751.48|32751.48|32751.48|32751.48|32751.48|32751.48|0
1631879400000|2021-09-17 11:50:00|32745.62|32745.62|32745.62|32745.62|32745.62|32745.62|32745.62|32745.62|0
1631879540000|2021-09-17 11:52:20|32751.48|32751.48|32763.19|32763.19|32763.19|32763.19|32751.48|32751.48|0
1631879570000|2021-09-17 11:52:50|32749.68|32749.68|32742.63|32742.63|32749.68|32749.68|32742.63|32742.63|0
1631879580000|2021-09-17 11:53:00|32725.06|32725.06|32730.91|32730.91|32730.91|32730.91|32725.06|32725.06|0
1631879600000|2021-09-17 11:53:20|32726.21|32726.21|32726.21|32726.21|32726.21|32726.21|32726.21|32726.21|0
1631879670000|2021-09-17 11:54:30|32739.72|32739.72|32739.72|32739.72|32739.72|32739.72|32739.72|32739.72|0
1631879700000|2021-09-17 11:55:00|32735.02|32735.02|32730.32|32730.32|32740.88|32740.88|32730.32|32730.32|0
1631879740000|2021-09-17 11:55:40|32724.46|32724.46|32724.46|32724.46|32724.46|32724.46|32724.46|32724.46|0
1631879820000|2021-09-17 11:57:00|32730.32|32730.32|32730.32|32730.32|32730.32|32730.32|32730.32|32730.32|0
1631879830000|2021-09-17 11:57:10|32736.18|32736.18|32736.18|32736.18|32736.18|32736.18|32736.18|32736.18|0
1631879940000|2021-09-17 11:59:00|32740.88|32740.88|32740.88|32740.88|32740.88|32740.88|32740.88|32740.88|0
1631879990000|2021-09-17 11:59:50|32735.02|32735.02|32735.02|32735.02|32735.02|32735.02|32735.02|32735.02|0
1631880000000|2021-09-17 12:00:00|32730.32|32730.32|32759.6|32759.6|32765.46|32765.46|32730.32|32730.32|0
1631880020000|2021-09-17 12:00:20|32746.09|32746.09|32759.6|32759.6|32759.6|32759.6|32746.09|32746.09|0
1631880050000|2021-09-17 12:00:50|32765.46|32765.46|32765.46|32765.46|32765.46|32765.46|32765.46|32765.46|0
1631880090000|2021-09-17 12:01:30|32759.6|32759.6|32759.6|32759.6|32759.6|32759.6|32759.6|32759.6|0
1631880190000|2021-09-17 12:03:10|32746.09|32746.09|32746.09|32746.09|32746.09|32746.09|32746.09|32746.09|0
1631880200000|2021-09-17 12:03:20|32757.81|32757.81|32757.81|32757.81|32757.81|32757.81|32757.81|32757.81|0
1631880230000|2021-09-17 12:03:50|32722.66|32722.66|32728.52|32728.52|32728.52|32728.52|32722.66|32722.66|0
1631880240000|2021-09-17 12:04:00|32722.66|32722.66|32722.66|32722.66|32722.66|32722.66|32722.66|32722.66|0
1631880290000|2021-09-17 12:04:50|32716.81|32716.81|32716.81|32716.81|32716.81|32716.81|32716.81|32716.81|0
1631880350000|2021-09-17 12:05:50|32721.51|32721.51|32723.86|32723.86|32723.86|32723.86|32721.51|32721.51|0
1631880400000|2021-09-17 12:06:40|32726.21|32726.21|32726.21|32726.21|32726.21|32726.21|32726.21|32726.21|0
1631880410000|2021-09-17 12:06:50|32730.91|32730.91|32730.91|32730.91|32730.91|32730.91|32730.91|32730.91|0
1631880480000|2021-09-17 12:08:00|32736.77|32736.77|32736.77|32736.77|32736.77|32736.77|32736.77|32736.77|0
1631880490000|2021-09-17 12:08:10|32725.06|32725.06|32725.06|32725.06|32725.06|32725.06|32725.06|32725.06|0
1631880520000|2021-09-17 12:08:40|32719.2|32719.2|32719.2|32719.2|32719.2|32719.2|32719.2|32719.2|0
1631880570000|2021-09-17 12:09:30|32725.06|32725.06|32725.06|32725.06|32725.06|32725.06|32725.06|32725.06|0
1631880600000|2021-09-17 12:10:00|32748.49|32748.49|32748.49|32748.49|32748.49|32748.49|32748.49|32748.49|0
1631880650000|2021-09-17 12:10:50|32743.78|32743.78|32741.43|32741.43|32743.78|32743.78|32741.43|32741.43|0
1631880660000|2021-09-17 12:11:00|32739.08|32739.08|32729.68|32729.68|32739.08|32739.08|32729.68|32729.68|0
1631880690000|2021-09-17 12:11:30|32741.39|32741.39|32741.39|32741.39|32741.39|32741.39|32741.39|32741.39|0
1631880730000|2021-09-17 12:12:10|32743.74|32743.74|32743.74|32743.74|32743.74|32743.74|32743.74|32743.74|0
1631880740000|2021-09-17 12:12:20|32739.04|32739.04|32739.04|32739.04|32739.04|32739.04|32739.04|32739.04|0
1631880810000|2021-09-17 12:13:30|32750.75|32750.75|32750.75|32750.75|32750.75|32750.75|32750.75|32750.75|0
1631880850000|2021-09-17 12:14:10|32764.27|32764.27|32764.27|32764.27|32764.27|32764.27|32764.27|32764.27|0
1631880930000|2021-09-17 12:15:30|32787.69|32787.69|32787.69|32787.69|32787.69|32787.69|32787.69|32787.69|0
1631880940000|2021-09-17 12:15:40|32781.84|32781.84|32758.41|32758.41|32781.84|32781.84|32758.41|32758.41|0
1631881010000|2021-09-17 12:16:50|32770.12|32770.12|32764.27|32764.27|32770.12|32770.12|32764.27|32764.27|0
1631881050000|2021-09-17 12:17:30|32770.12|32770.12|32770.12|32770.12|32770.12|32770.12|32770.12|32770.12|0
1631881060000|2021-09-17 12:17:40|32774.83|32774.83|32774.83|32774.83|32774.83|32774.83|32774.83|32774.83|0
1631881110000|2021-09-17 12:18:30|32779.53|32779.53|32779.53|32779.53|32779.53|32779.53|32779.53|32779.53|0
1631881120000|2021-09-17 12:18:40|32773.67|32773.67|32773.67|32773.67|32773.67|32773.67|32773.67|32773.67|0
1631881130000|2021-09-17 12:18:50|32767.81|32767.81|32767.81|32767.81|32767.81|32767.81|32767.81|32767.81|0
1631881140000|2021-09-17 12:19:00|32774.87|32774.87|32769.01|32769.01|32774.87|32774.87|32769.01|32769.01|0
1631881190000|2021-09-17 12:19:50|32786.58|32786.58|32786.58|32786.58|32786.58|32786.58|32786.58|32786.58|0
1631881200000|2021-09-17 12:20:00|32792.44|32792.44|32792.44|32792.44|32792.44|32792.44|32792.44|32792.44|0
1631881240000|2021-09-17 12:20:40|32790.09|32790.09|32783.03|32783.03|32790.09|32790.09|32783.03|32783.03|0
1631881280000|2021-09-17 12:21:20|32788.89|32788.89|32788.89|32788.89|32788.89|32788.89|32788.89|32788.89|0
1631881310000|2021-09-17 12:21:50|32786.54|32786.54|32786.54|32786.54|32786.54|32786.54|32786.54|32786.54|0
1631881380000|2021-09-17 12:23:00|32780.68|32780.68|32768.97|32768.97|32780.68|32780.68|32768.97|32768.97|0
1631881390000|2021-09-17 12:23:10|32763.11|32763.11|32760.76|32760.76|32763.11|32763.11|32760.76|32760.76|0
1631881400000|2021-09-17 12:23:20|32756.06|32756.06|32756.06|32756.06|32756.06|32756.06|32756.06|32756.06|0
1631881420000|2021-09-17 12:23:40|32753.71|32753.71|32765.42|32765.42|32765.42|32765.42|32753.71|32753.71|0
1631881480000|2021-09-17 12:24:40|32759.56|32759.56|32741.99|32741.99|32759.56|32759.56|32724.42|32724.42|0
1631881500000|2021-09-17 12:25:00|32739.64|32739.64|32739.64|32739.64|32739.64|32739.64|32739.64|32739.64|0
1631881510000|2021-09-17 12:25:10|32745.5|32745.5|32745.5|32745.5|32745.5|32745.5|32745.5|32745.5|0
1631881530000|2021-09-17 12:25:30|32739.64|32739.64|32739.64|32739.64|32739.64|32739.64|32739.64|32739.64|0
1631881550000|2021-09-17 12:25:50|32737.29|32737.29|32749|32749|32749|32749|32737.29|32737.29|0
1631881560000|2021-09-17 12:26:00|32751.35|32751.35|32768.93|32768.93|32768.93|32768.93|32751.35|32751.35|0
1631881590000|2021-09-17 12:26:30|32774.78|32774.78|32774.78|32774.78|32774.78|32774.78|32774.78|32774.78|0
1631881620000|2021-09-17 12:27:00|32777.13|32777.13|32777.13|32777.13|32777.13|32777.13|32777.13|32777.13|0
1631881740000|2021-09-17 12:29:00|32779.49|32779.49|32779.49|32779.49|32779.49|32779.49|32779.49|32779.49|0
1631881760000|2021-09-17 12:29:20|32797.06|32797.06|32797.06|32797.06|32797.06|32797.06|32797.06|32797.06|0
1631881800000|2021-09-17 12:30:00|32785.34|32785.34|32785.34|32785.34|32785.34|32785.34|32785.34|32785.34|0
1631881860000|2021-09-17 12:31:00|32797.06|32797.06|32797.06|32797.06|32797.06|32797.06|32797.06|32797.06|0
1631881900000|2021-09-17 12:31:40|32802.91|32802.91|32807.62|32807.62|32807.62|32807.62|32802.91|32802.91|0
1631881930000|2021-09-17 12:32:10|32825.19|32825.19|32825.19|32825.19|32825.19|32825.19|32825.19|32825.19|0
1631881950000|2021-09-17 12:32:30|32831.05|32831.05|32831.05|32831.05|32831.05|32831.05|32831.05|32831.05|0
1631881970000|2021-09-17 12:32:50|32838.1|32838.1|32826.39|32826.39|32838.1|32838.1|32826.39|32826.39|0
1631881980000|2021-09-17 12:33:00|32838.1|32838.1|32838.1|32838.1|32838.1|32838.1|32838.1|32838.1|0
1631882000000|2021-09-17 12:33:20|32831.05|32831.05|32831.05|32831.05|32831.05|32831.05|32831.05|32831.05|0
1631882010000|2021-09-17 12:33:30|32833.4|32833.4|32826.34|32826.34|32833.4|32833.4|32826.34|32826.34|0
1631882020000|2021-09-17 12:33:40|32823.99|32823.99|32826.34|32826.34|32826.34|32826.34|32823.99|32823.99|0
1631882050000|2021-09-17 12:34:10|32821.64|32821.64|32821.64|32821.64|32821.64|32821.64|32821.64|32821.64|0
1631882070000|2021-09-17 12:34:30|32804.07|32804.07|32804.07|32804.07|32804.07|32804.07|32804.07|32804.07|0
1631882100000|2021-09-17 12:35:00|32806.42|32806.42|32804.07|32804.07|32806.42|32806.42|32804.07|32804.07|0
1631882120000|2021-09-17 12:35:20|32792.36|32792.36|32792.36|32792.36|32792.36|32792.36|32792.36|32792.36|0
1631882140000|2021-09-17 12:35:40|32804.07|32804.07|32804.07|32804.07|32804.07|32804.07|32804.07|32804.07|0
1631882160000|2021-09-17 12:36:00|32792.36|32792.36|32792.36|32792.36|32792.36|32792.36|32792.36|32792.36|0
1631882200000|2021-09-17 12:36:40|32790|32790|32790|32790|32790|32790|32790|32790|0
1631882210000|2021-09-17 12:36:50|32784.15|32784.15|32784.15|32784.15|32784.15|32784.15|32784.15|32784.15|0
1631882270000|2021-09-17 12:37:50|32786.5|32786.5|32786.5|32786.5|32786.5|32786.5|32786.5|32786.5|0
1631882290000|2021-09-17 12:38:10|32780.64|32780.64|32780.64|32780.64|32780.64|32780.64|32780.64|32780.64|0
1631882310000|2021-09-17 12:38:30|32778.29|32778.29|32778.29|32778.29|32778.29|32778.29|32778.29|32778.29|0
1631882350000|2021-09-17 12:39:10|32772.43|32772.43|32772.43|32772.43|32772.43|32772.43|32772.43|32772.43|0
1631882360000|2021-09-17 12:39:20|32770.08|32770.08|32770.08|32770.08|32770.08|32770.08|32770.08|32770.08|0
1631882370000|2021-09-17 12:39:30|32767.73|32767.73|32767.73|32767.73|32767.73|32767.73|32767.73|32767.73|0
1631882380000|2021-09-17 12:39:40|32770.08|32770.08|32770.08|32770.08|32770.08|32770.08|32770.08|32770.08|0
1631882570000|2021-09-17 12:42:50|32775.94|32775.94|32775.94|32775.94|32775.94|32775.94|32775.94|32775.94|0
1631882580000|2021-09-17 12:43:00|32770.08|32770.08|32770.08|32770.08|32772.43|32772.43|32770.08|32770.08|0
1631882640000|2021-09-17 12:44:00|32772.43|32772.43|32772.43|32772.43|32772.43|32772.43|32772.43|32772.43|0
1631882670000|2021-09-17 12:44:30|32767.73|32767.73|32765.38|32765.38|32767.73|32767.73|32765.38|32765.38|0
1631882720000|2021-09-17 12:45:20|32759.52|32759.52|32759.52|32759.52|32759.52|32759.52|32759.52|32759.52|0
1631882770000|2021-09-17 12:46:10|32757.17|32757.17|32745.46|32745.46|32757.17|32757.17|32745.46|32745.46|0
1631882780000|2021-09-17 12:46:20|32757.17|32757.17|32757.17|32757.17|32757.17|32757.17|32757.17|32757.17|0
1631882830000|2021-09-17 12:47:10|32759.52|32759.52|32759.52|32759.52|32759.52|32759.52|32759.52|32759.52|0
1631882850000|2021-09-17 12:47:30|32757.17|32757.17|32757.17|32757.17|32757.17|32757.17|32757.17|32757.17|0
1631882860000|2021-09-17 12:47:40|32774.74|32774.74|32786.46|32786.46|32798.17|32798.17|32774.74|32774.74|0
1631882930000|2021-09-17 12:48:50|32809.89|32809.89|32809.89|32809.89|32809.89|32809.89|32809.89|32809.89|0
1631882980000|2021-09-17 12:49:40|32812.24|32812.24|32814.59|32814.59|32814.59|32814.59|32812.24|32812.24|0
1631883050000|2021-09-17 12:50:50|32819.29|32819.29|32807.58|32807.58|32819.29|32819.29|32807.58|32807.58|0
1631883060000|2021-09-17 12:51:00|32801.72|32801.72|32801.72|32801.72|32801.72|32801.72|32801.72|32801.72|0
1631883150000|2021-09-17 12:52:30|32819.29|32819.29|32819.29|32819.29|32819.29|32819.29|32819.29|32819.29|0
1631883160000|2021-09-17 12:52:40|32825.15|32825.15|32825.15|32825.15|32825.15|32825.15|32825.15|32825.15|0
1631883180000|2021-09-17 12:53:00|32836.86|32836.86|32842.72|32842.72|32842.72|32842.72|32836.86|32836.86|0
1631883190000|2021-09-17 12:53:10|32836.86|32836.86|32825.15|32825.15|32836.86|32836.86|32819.29|32819.29|0
1631883290000|2021-09-17 12:54:50|32813.43|32813.43|32813.43|32813.43|32813.43|32813.43|32813.43|32813.43|0
1631883430000|2021-09-17 12:57:10|32811.08|32811.08|32806.38|32806.38|32811.08|32811.08|32806.38|32806.38|0
1631883460000|2021-09-17 12:57:40|32804.03|32804.03|32807.53|32807.53|32825.11|32825.11|32801.68|32801.68|0
1631883480000|2021-09-17 12:58:00|32809.89|32809.89|32809.89|32809.89|32809.89|32809.89|32809.89|32809.89|0
1631883490000|2021-09-17 12:58:10|32802.83|32802.83|32805.18|32805.18|32805.18|32805.18|32802.83|32802.83|0
1631883510000|2021-09-17 12:58:30|32799.33|32799.33|32799.33|32799.33|32799.33|32799.33|32799.33|32799.33|0
1631883540000|2021-09-17 12:59:00|32796.97|32796.97|32796.97|32796.97|32796.97|32796.97|32796.97|32796.97|0
1631883570000|2021-09-17 12:59:30|32802.83|32802.83|32808.69|32808.69|32808.69|32808.69|32802.83|32802.83|0
1631883600000|2021-09-17 13:00:00|32803.99|32803.99|32808.69|32808.69|32808.69|32808.69|32803.99|32803.99|0
1631883740000|2021-09-17 13:02:20|32814.55|32814.55|32814.55|32814.55|32814.55|32814.55|32814.55|32814.55|0
1631883750000|2021-09-17 13:02:30|32816.9|32816.9|32821.6|32821.6|32821.6|32821.6|32816.9|32816.9|0
1631883760000|2021-09-17 13:02:40|32827.46|32827.46|32827.46|32827.46|32827.46|32827.46|32827.46|32827.46|0
1631883790000|2021-09-17 13:03:10|32832.16|32832.16|32832.16|32832.16|32832.16|32832.16|32832.16|32832.16|0
1631883810000|2021-09-17 13:03:30|32843.87|32843.87|32843.87|32843.87|32843.87|32843.87|32843.87|32843.87|0
1631883830000|2021-09-17 13:03:50|32846.22|32846.22|32846.22|32846.22|32846.22|32846.22|32846.22|32846.22|0
1631883850000|2021-09-17 13:04:10|32832.71|32832.71|32832.71|32832.71|32832.71|32832.71|32832.71|32832.71|0
1631883870000|2021-09-17 13:04:30|32839.77|32839.77|32839.77|32839.77|32839.77|32839.77|32839.77|32839.77|0
1631883880000|2021-09-17 13:04:40|32828.05|32828.05|32816.34|32816.34|32833.91|32833.91|32816.34|32816.34|0
1631883890000|2021-09-17 13:04:50|32781.2|32781.2|32792.91|32792.91|32804.62|32804.62|32781.2|32781.2|0
1631883900000|2021-09-17 13:05:00|32798.77|32798.77|32798.77|32798.77|32798.77|32798.77|32798.77|32798.77|0
1631883910000|2021-09-17 13:05:10|32804.62|32804.62|32798.77|32798.77|32804.62|32804.62|32798.77|32798.77|0
1631883920000|2021-09-17 13:05:20|32801.12|32801.12|32783.55|32783.55|32801.12|32801.12|32783.55|32783.55|0
1631883930000|2021-09-17 13:05:30|32812.83|32812.83|32812.83|32812.83|32812.83|32812.83|32812.83|32812.83|0
1631883960000|2021-09-17 13:06:00|32818.69|32818.69|32830.4|32830.4|32830.4|32830.4|32818.69|32818.69|0
1631883970000|2021-09-17 13:06:10|32842.12|32842.12|32842.12|32842.12|32842.12|32842.12|32842.12|32842.12|0
1631883980000|2021-09-17 13:06:20|32836.26|32836.26|32817.49|32817.49|32836.26|32836.26|32817.49|32817.49|0
1631884000000|2021-09-17 13:06:40|32805.78|32805.78|32805.78|32805.78|32805.78|32805.78|32805.78|32805.78|0
1631884060000|2021-09-17 13:07:40|32798.73|32798.73|32798.73|32798.73|32798.73|32798.73|32798.73|32798.73|0
1631884070000|2021-09-17 13:07:50|32816.3|32816.3|32867.3|32867.3|32867.3|32867.3|32816.3|32816.3|0
1631884080000|2021-09-17 13:08:00|32838.02|32838.02|32849.73|32849.73|32849.73|32849.73|32838.02|32838.02|0
1631884090000|2021-09-17 13:08:10|32838.02|32838.02|32826.3|32826.3|32838.02|32838.02|32826.3|32826.3|0
1631884100000|2021-09-17 13:08:20|32814.59|32814.59|32814.59|32814.59|32814.59|32814.59|32814.59|32814.59|0
1631884130000|2021-09-17 13:08:50|32812.24|32812.24|32812.24|32812.24|32812.24|32812.24|32812.24|32812.24|0
1631884140000|2021-09-17 13:09:00|32806.38|32806.38|32806.38|32806.38|32806.38|32806.38|32806.38|32806.38|0
1631884160000|2021-09-17 13:09:20|32800.52|32800.52|32794.66|32794.66|32800.52|32800.52|32794.66|32794.66|0
1631884170000|2021-09-17 13:09:30|32788.81|32788.81|32788.81|32788.81|32788.81|32788.81|32788.81|32788.81|0
1631884200000|2021-09-17 13:10:00|32777.09|32777.09|32777.09|32777.09|32777.09|32777.09|32777.09|32777.09|0
1631884220000|2021-09-17 13:10:20|32788.81|32788.81|32788.81|32788.81|32788.81|32788.81|32788.81|32788.81|0
1631884250000|2021-09-17 13:10:50|32812.24|32812.24|32812.24|32812.24|32812.24|32812.24|32812.24|32812.24|0
1631884280000|2021-09-17 13:11:20|32806.38|32806.38|32794.66|32794.66|32806.38|32806.38|32794.66|32794.66|0
1631884290000|2021-09-17 13:11:30|32812.24|32812.24|32812.24|32812.24|32812.24|32812.24|32812.24|32812.24|0
1631884310000|2021-09-17 13:11:50|32805.18|32805.18|32805.18|32805.18|32805.18|32805.18|32805.18|32805.18|0
1631884330000|2021-09-17 13:12:10|32811.04|32811.04|32811.04|32811.04|32811.04|32811.04|32811.04|32811.04|0
1631884350000|2021-09-17 13:12:30|32805.18|32805.18|32811.04|32811.04|32811.04|32811.04|32805.18|32805.18|0
1631884440000|2021-09-17 13:14:00|32816.9|32816.9|32822.75|32822.75|32822.75|32822.75|32816.9|32816.9|0
1631884450000|2021-09-17 13:14:10|32828.61|32828.61|32828.61|32828.61|32828.61|32828.61|32828.61|32828.61|0
1631884490000|2021-09-17 13:14:50|32816.9|32816.9|32828.61|32828.61|32828.61|32828.61|32816.9|32816.9|0
1631884570000|2021-09-17 13:16:10|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|0
1631884710000|2021-09-17 13:18:30|32837.98|32837.98|32837.98|32837.98|32837.98|32837.98|32837.98|32837.98|0
1631884720000|2021-09-17 13:18:40|32832.12|32832.12|32814.55|32814.55|32832.12|32832.12|32814.55|32814.55|0
1631884730000|2021-09-17 13:18:50|32808.69|32808.69|32808.69|32808.69|32808.69|32808.69|32808.69|32808.69|0
1631884750000|2021-09-17 13:19:10|32820.4|32820.4|32820.4|32820.4|32820.4|32820.4|32820.4|32820.4|0
1631884770000|2021-09-17 13:19:30|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|0
1631884780000|2021-09-17 13:19:40|32832.12|32832.12|32832.12|32832.12|32832.12|32832.12|32832.12|32832.12|0
1631884830000|2021-09-17 13:20:30|32808.69|32808.69|32808.69|32808.69|32808.69|32808.69|32808.69|32808.69|0
1631884840000|2021-09-17 13:20:40|32811.04|32811.04|32811.04|32811.04|32811.04|32811.04|32811.04|32811.04|0
1631884870000|2021-09-17 13:21:10|32808.69|32808.69|32808.69|32808.69|32808.69|32808.69|32808.69|32808.69|0
1631884890000|2021-09-17 13:21:30|32814.55|32814.55|32820.4|32820.4|32820.4|32820.4|32814.55|32814.55|0
1631884940000|2021-09-17 13:22:20|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|0
1631884950000|2021-09-17 13:22:30|32832.12|32832.12|32832.12|32832.12|32832.12|32832.12|32832.12|32832.12|0
1631885050000|2021-09-17 13:24:10|32834.47|32834.47|32834.47|32834.47|32834.47|32834.47|32834.47|32834.47|0
1631885090000|2021-09-17 13:24:50|32832.12|32832.12|32832.12|32832.12|32832.12|32832.12|32832.12|32832.12|0
1631885120000|2021-09-17 13:25:20|32843.83|32843.83|32832.12|32832.12|32843.83|32843.83|32832.12|32832.12|0
1631885140000|2021-09-17 13:25:40|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|0
1631885170000|2021-09-17 13:26:10|32828.61|32828.61|32826.26|32826.26|32828.61|32828.61|32826.26|32826.26|0
1631885180000|2021-09-17 13:26:20|32837.98|32837.98|32837.98|32837.98|32837.98|32837.98|32837.98|32837.98|0
1631885190000|2021-09-17 13:26:30|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|32826.26|0
1631885200000|2021-09-17 13:26:40|32823.91|32823.91|32823.91|32823.91|32823.91|32823.91|32823.91|32823.91|0
1631885210000|2021-09-17 13:26:50|32818.05|32818.05|32818.05|32818.05|32818.05|32818.05|32818.05|32818.05|0
1631885300000|2021-09-17 13:28:20|32806.34|32806.34|32800.48|32800.48|32806.34|32806.34|32800.48|32800.48|0
1631885320000|2021-09-17 13:28:40|32788.77|32788.77|32812.2|32812.2|32812.2|32812.2|32788.77|32788.77|0
1631885350000|2021-09-17 13:29:10|32809.84|32809.84|32809.84|32809.84|32809.84|32809.84|32809.84|32809.84|0
1631885360000|2021-09-17 13:29:20|32780.56|32780.56|32780.56|32780.56|32780.56|32780.56|32780.56|32780.56|0
1631885370000|2021-09-17 13:29:30|32768.84|32768.84|32768.84|32768.84|32768.84|32768.84|32768.84|32768.84|0
1631885480000|2021-09-17 13:31:20|32786.41|32786.41|32798.13|32798.13|32798.13|32798.13|32786.41|32786.41|0
1631885490000|2021-09-17 13:31:30|32792.27|32792.27|32792.27|32792.27|32792.27|32792.27|32792.27|32792.27|0
1631885530000|2021-09-17 13:32:10|32780.56|32780.56|32780.56|32780.56|32780.56|32780.56|32780.56|32780.56|0
1631885550000|2021-09-17 13:32:30|32774.7|32774.7|32774.7|32774.7|32774.7|32774.7|32774.7|32774.7|0
1631885640000|2021-09-17 13:34:00|32768.84|32768.84|32768.84|32768.84|32768.84|32768.84|32768.84|32768.84|0
1631885650000|2021-09-17 13:34:10|32766.49|32766.49|32766.49|32766.49|32766.49|32766.49|32766.49|32766.49|0
1631885690000|2021-09-17 13:34:50|32760.63|32760.63|32760.63|32760.63|32760.63|32760.63|32760.63|32760.63|0
1631885700000|2021-09-17 13:35:00|32754.78|32754.78|32754.78|32754.78|32754.78|32754.78|32754.78|32754.78|0
1631885720000|2021-09-17 13:35:20|32741.27|32741.27|32741.27|32741.27|32741.27|32741.27|32741.27|32741.27|0
1631885730000|2021-09-17 13:35:30|32738.92|32738.92|32738.92|32738.92|32738.92|32738.92|32738.92|32738.92|0
1631885810000|2021-09-17 13:36:50|32741.27|32741.27|32736.56|32736.56|32743.62|32743.62|32736.56|32736.56|0
1631885820000|2021-09-17 13:37:00|32734.21|32734.21|32734.21|32734.21|32734.21|32734.21|32734.21|32734.21|0
1631885850000|2021-09-17 13:37:30|32731.86|32731.86|32731.86|32731.86|32731.86|32731.86|32731.86|32731.86|0
1631885930000|2021-09-17 13:38:50|32726|32726|32731.86|32731.86|32731.86|32731.86|32726|32726|0
1631885960000|2021-09-17 13:39:20|32720.15|32720.15|32717.8|32717.8|32720.15|32720.15|32717.8|32717.8|0
1631886000000|2021-09-17 13:40:00|32711.94|32711.94|32706.08|32706.08|32711.94|32711.94|32706.08|32706.08|0
1631886040000|2021-09-17 13:40:40|32688.51|32688.51|32688.51|32688.51|32688.51|32688.51|32688.51|32688.51|0
1631886080000|2021-09-17 13:41:20|32700.22|32700.22|32694.37|32694.37|32700.22|32700.22|32694.37|32694.37|0
1631886180000|2021-09-17 13:43:00|32688.51|32688.51|32688.51|32688.51|32688.51|32688.51|32688.51|32688.51|0
1631886240000|2021-09-17 13:44:00|32690.86|32690.86|32690.86|32690.86|32690.86|32690.86|32690.86|32690.86|0
1631886250000|2021-09-17 13:44:10|32696.72|32696.72|32702.58|32702.58|32702.58|32702.58|32696.72|32696.72|0
1631886300000|2021-09-17 13:45:00|32708.43|32708.43|32708.43|32708.43|32708.43|32708.43|32708.43|32708.43|0
1631886320000|2021-09-17 13:45:20|32714.29|32714.29|32714.29|32714.29|32714.29|32714.29|32714.29|32714.29|0
1631886340000|2021-09-17 13:45:40|32720.15|32720.15|32714.29|32714.29|32720.15|32720.15|32714.29|32714.29|0
1631886360000|2021-09-17 13:46:00|32711.94|32711.94|32711.94|32711.94|32711.94|32711.94|32711.94|32711.94|0
1631886370000|2021-09-17 13:46:10|32709.59|32709.59|32709.59|32709.59|32709.59|32709.59|32709.59|32709.59|0
1631886400000|2021-09-17 13:46:40|32704.89|32704.89|32704.89|32704.89|32704.89|32704.89|32704.89|32704.89|0
1631886410000|2021-09-17 13:46:50|32699.03|32699.03|32693.17|32693.17|32699.03|32699.03|32693.17|32693.17|0
1631886420000|2021-09-17 13:47:00|32695.52|32695.52|32695.52|32695.52|32695.52|32695.52|32695.52|32695.52|0
1631886430000|2021-09-17 13:47:10|32693.17|32693.17|32675.6|32675.6|32693.17|32693.17|32675.6|32675.6|0
1631886460000|2021-09-17 13:47:40|32670.9|32670.9|32674.4|32674.4|32674.4|32674.4|32668.55|32668.55|0
1631886540000|2021-09-17 13:49:00|32662.69|32662.69|32645.12|32645.12|32662.69|32662.69|32645.12|32645.12|0
1631886550000|2021-09-17 13:49:10|32656.83|32656.83|32656.83|32656.83|32656.83|32656.83|32656.83|32656.83|0
1631886570000|2021-09-17 13:49:30|32650.97|32650.97|32650.97|32650.97|32650.97|32650.97|32650.97|32650.97|0
1631886620000|2021-09-17 13:50:20|32648.62|32648.62|32648.62|32648.62|32648.62|32648.62|32648.62|32648.62|0
1631886670000|2021-09-17 13:51:10|32660.34|32660.34|32666.19|32666.19|32666.19|32666.19|32660.34|32660.34|0
1631886680000|2021-09-17 13:51:20|32670.9|32670.9|32670.9|32670.9|32670.9|32670.9|32670.9|32670.9|0
1631886700000|2021-09-17 13:51:40|32659.18|32659.18|32659.18|32659.18|32659.18|32659.18|32659.18|32659.18|0
1631886710000|2021-09-17 13:51:50|32652.13|32652.13|32652.13|32652.13|32652.13|32652.13|32652.13|32652.13|0
1631886780000|2021-09-17 13:53:00|32649.78|32649.78|32649.78|32649.78|32649.78|32649.78|32649.78|32649.78|0
1631886790000|2021-09-17 13:53:10|32643.92|32643.92|32638.06|32638.06|32643.92|32643.92|32638.06|32638.06|0
1631886800000|2021-09-17 13:53:20|32626.35|32626.35|32638.06|32638.06|32638.06|32638.06|32626.35|32626.35|0
1631886820000|2021-09-17 13:53:40|32632.21|32632.21|32632.21|32632.21|32632.21|32632.21|32632.21|32632.21|0
1631886900000|2021-09-17 13:55:00|32614.63|32614.63|32597.06|32597.06|32614.63|32614.63|32597.06|32597.06|0
1631886910000|2021-09-17 13:55:10|32594.71|32594.71|32594.71|32594.71|32594.71|32594.71|32594.71|32594.71|0
1631886920000|2021-09-17 13:55:20|32592.36|32592.36|32592.36|32592.36|32592.36|32592.36|32592.36|32592.36|0
1631886990000|2021-09-17 13:56:30|32557.22|32557.22|32557.22|32557.22|32557.22|32557.22|32557.22|32557.22|0
1631887000000|2021-09-17 13:56:40|32552.51|32552.51|32560.72|32560.72|32560.72|32560.72|32552.51|32552.51|0
1631887010000|2021-09-17 13:56:50|32547.21|32547.21|32553.07|32553.07|32553.07|32553.07|32547.21|32547.21|0
1631887030000|2021-09-17 13:57:10|32547.21|32547.21|32535.5|32535.5|32547.21|32547.21|32535.5|32535.5|0
1631887070000|2021-09-17 13:57:50|32547.21|32547.21|32547.21|32547.21|32547.21|32547.21|32547.21|32547.21|0
1631887150000|2021-09-17 13:59:10|32553.07|32553.07|32550.72|32550.72|32553.07|32553.07|32550.72|32550.72|0
1631887160000|2021-09-17 13:59:20|32556.58|32556.58|32556.58|32556.58|32556.58|32556.58|32556.58|32556.58|0
1631887170000|2021-09-17 13:59:30|32550.72|32550.72|32550.72|32550.72|32550.72|32550.72|32550.72|32550.72|0
1631887180000|2021-09-17 13:59:40|32556.58|32556.58|32544.86|32544.86|32556.58|32556.58|32544.86|32544.86|0
1631887190000|2021-09-17 13:59:50|32547.21|32547.21|32553.07|32553.07|32553.07|32553.07|32547.21|32547.21|0
1631887200000|2021-09-17 14:00:00|32541.36|32541.36|32529.64|32529.64|32541.36|32541.36|32529.64|32529.64|0
1631887230000|2021-09-17 14:00:30|32541.36|32541.36|32541.36|32541.36|32541.36|32541.36|32541.36|32541.36|0
1631887240000|2021-09-17 14:00:40|32539|32539|32539|32539|32539|32539|32539|32539|0
1631887250000|2021-09-17 14:00:50|32527.29|32527.29|32527.29|32527.29|32527.29|32527.29|32527.29|32527.29|0
1631887260000|2021-09-17 14:01:00|32539|32539|32539|32539|32539|32539|32539|32539|0
1631887290000|2021-09-17 14:01:30|32533.15|32533.15|32533.15|32533.15|32533.15|32533.15|32533.15|32533.15|0
1631887300000|2021-09-17 14:01:40|32527.29|32527.29|32527.29|32527.29|32527.29|32527.29|32521.43|32521.43|0
1631887310000|2021-09-17 14:01:50|32522.59|32522.59|32522.59|32522.59|32522.59|32522.59|32522.59|32522.59|0
1631887330000|2021-09-17 14:02:10|32524.94|32524.94|32529.64|32529.64|32529.64|32529.64|32524.94|32524.94|0
1631887400000|2021-09-17 14:03:20|32535.5|32535.5|32541.36|32541.36|32541.36|32541.36|32535.5|32535.5|0
1631887410000|2021-09-17 14:03:30|32536.65|32536.65|32548.37|32548.37|32548.37|32548.37|32536.65|32536.65|0
1631887430000|2021-09-17 14:03:50|32542.51|32542.51|32542.51|32542.51|32542.51|32542.51|32542.51|32542.51|0
1631887460000|2021-09-17 14:04:20|32536.65|32536.65|32536.65|32536.65|32536.65|32536.65|32536.65|32536.65|0
1631887470000|2021-09-17 14:04:30|32534.3|32534.3|32534.3|32534.3|32534.3|32534.3|32534.3|32534.3|0
1631887510000|2021-09-17 14:05:10|32522.59|32522.59|32522.59|32522.59|32522.59|32522.59|32522.59|32522.59|0
1631887520000|2021-09-17 14:05:20|32516.73|32516.73|32516.73|32516.73|32516.73|32516.73|32516.73|32516.73|0
1631887530000|2021-09-17 14:05:30|32510.87|32510.87|32505.02|32505.02|32510.87|32510.87|32505.02|32505.02|0
1631887580000|2021-09-17 14:06:20|32499.16|32499.16|32494.46|32494.46|32499.16|32499.16|32494.46|32494.46|0
1631887600000|2021-09-17 14:06:40|32488.6|32488.6|32471.03|32471.03|32488.6|32488.6|32471.03|32471.03|0
1631887620000|2021-09-17 14:07:00|32500.31|32500.31|32512.03|32512.03|32535.46|32535.46|32500.31|32500.31|0
1631887630000|2021-09-17 14:07:10|32506.17|32506.17|32482.74|32482.74|32517.88|32517.88|32482.74|32482.74|0
1631887640000|2021-09-17 14:07:20|32476.88|32476.88|32476.88|32476.88|32476.88|32476.88|32476.88|32476.88|0
1631887660000|2021-09-17 14:07:40|32471.03|32471.03|32471.03|32471.03|32471.03|32471.03|32471.03|32471.03|0
1631887710000|2021-09-17 14:08:30|32473.38|32473.38|32471.03|32471.03|32473.38|32473.38|32471.03|32471.03|0
1631887740000|2021-09-17 14:09:00|32488.6|32488.6|32502.66|32502.66|32502.66|32502.66|32486.25|32486.25|0
1631887820000|2021-09-17 14:10:20|32496.81|32496.81|32496.81|32496.81|32496.81|32496.81|32496.81|32496.81|0
1631887830000|2021-09-17 14:10:30|32485.09|32485.09|32479.24|32479.24|32485.09|32485.09|32479.24|32479.24|0
1631887920000|2021-09-17 14:12:00|32481.59|32481.59|32493.34|32493.34|32493.34|32493.34|32481.59|32481.59|0
1631887930000|2021-09-17 14:12:10|32498.04|32498.04|32498.04|32498.04|32498.04|32498.04|32498.04|32498.04|0
1631887960000|2021-09-17 14:12:40|32500.4|32500.4|32500.4|32500.4|32500.4|32500.4|32500.4|32500.4|0
1631887970000|2021-09-17 14:12:50|32505.1|32505.1|32508.6|32508.6|32508.6|32508.6|32502.75|32502.75|0
1631887980000|2021-09-17 14:13:00|32506.25|32506.25|32503.9|32503.9|32506.25|32506.25|32503.9|32503.9|0
1631888050000|2021-09-17 14:14:10|32498.04|32498.04|32498.04|32498.04|32498.04|32498.04|32498.04|32498.04|0
1631888070000|2021-09-17 14:14:30|32492.19|32492.19|32478.08|32478.08|32492.19|32492.19|32478.08|32478.08|0
1631888090000|2021-09-17 14:14:50|32472.22|32472.22|32472.22|32472.22|32472.22|32472.22|32472.22|32472.22|0
1631888110000|2021-09-17 14:15:10|32469.87|32469.87|32469.87|32469.87|32469.87|32469.87|32469.87|32469.87|0
1631888120000|2021-09-17 14:15:20|32483.38|32483.38|32492.75|32492.75|32492.75|32492.75|32481.03|32481.03|0
1631888150000|2021-09-17 14:15:50|32490.4|32490.4|32490.4|32490.4|32490.4|32490.4|32490.4|32490.4|0
1631888160000|2021-09-17 14:16:00|32492.75|32492.75|32492.75|32492.75|32492.75|32492.75|32492.75|32492.75|0
1631888230000|2021-09-17 14:17:10|32490.4|32490.4|32490.4|32490.4|32490.4|32490.4|32490.4|32490.4|0
1631888290000|2021-09-17 14:18:10|32496.25|32496.25|32496.25|32496.25|32496.25|32496.25|32496.25|32496.25|0
1631888400000|2021-09-17 14:20:00|32493.9|32493.9|32493.9|32493.9|32493.9|32493.9|32493.9|32493.9|0
1631888460000|2021-09-17 14:21:00|32488.04|32488.04|32488.04|32488.04|32488.04|32488.04|32488.04|32488.04|0
1631888470000|2021-09-17 14:21:10|32482.19|32482.19|32482.19|32482.19|32482.19|32482.19|32482.19|32482.19|0
1631888520000|2021-09-17 14:22:00|32493.9|32493.9|32493.9|32493.9|32493.9|32493.9|32493.9|32493.9|0
1631888530000|2021-09-17 14:22:10|32498.6|32498.6|32492.75|32492.75|32498.6|32498.6|32492.75|32492.75|0
1631888570000|2021-09-17 14:22:50|32486.89|32486.89|32500.4|32500.4|32500.4|32500.4|32486.89|32486.89|0
1631888590000|2021-09-17 14:23:10|32498.05|32498.05|32486.33|32486.33|32498.05|32498.05|32486.33|32486.33|0
1631888610000|2021-09-17 14:23:30|32480.48|32480.48|32480.48|32480.48|32480.48|32480.48|32480.48|32480.48|0
1631888620000|2021-09-17 14:23:40|32474.62|32474.62|32474.62|32474.62|32474.62|32474.62|32474.62|32474.62|0
1631888650000|2021-09-17 14:24:10|32472.27|32472.27|32472.27|32472.27|32472.27|32472.27|32472.27|32472.27|0
1631888740000|2021-09-17 14:25:40|32454.7|32454.7|32454.7|32454.7|32454.7|32454.7|32454.7|32454.7|0
1631888750000|2021-09-17 14:25:50|32448.84|32448.84|32448.84|32448.84|32448.84|32448.84|32448.84|32448.84|0
1631888780000|2021-09-17 14:26:20|32446.49|32446.49|32446.49|32446.49|32446.49|32446.49|32446.49|32446.49|0
1631888830000|2021-09-17 14:27:10|32452.35|32452.35|32452.35|32452.35|32452.35|32452.35|32452.35|32452.35|0
1631888900000|2021-09-17 14:28:20|32458.2|32458.2|32474.62|32474.62|32474.62|32474.62|32452.35|32452.35|0
1631888910000|2021-09-17 14:28:30|32476.97|32476.97|32476.97|32476.97|32476.97|32476.97|32476.97|32476.97|0
1631888920000|2021-09-17 14:28:40|32482.83|32482.83|32482.83|32482.83|32482.83|32482.83|32482.83|32482.83|0
1631888940000|2021-09-17 14:29:00|32489.88|32489.88|32489.88|32489.88|32489.88|32489.88|32489.88|32489.88|0
1631888950000|2021-09-17 14:29:10|32513.31|32513.31|32507.45|32507.45|32513.31|32513.31|32507.45|32507.45|0
1631888970000|2021-09-17 14:29:30|32501.6|32501.6|32501.6|32501.6|32501.6|32501.6|32501.6|32501.6|0
1631889000000|2021-09-17 14:30:00|32495.74|32495.74|32484.03|32484.03|32495.74|32495.74|32484.03|32484.03|0
1631889020000|2021-09-17 14:30:20|32479.32|32479.32|32479.32|32479.32|32479.32|32479.32|32479.32|32479.32|0
1631889070000|2021-09-17 14:31:10|32491.04|32491.04|32491.04|32491.04|32491.04|32491.04|32491.04|32491.04|0
1631889080000|2021-09-17 14:31:20|32496.89|32496.89|32496.89|32496.89|32496.89|32496.89|32496.89|32496.89|0
1631889100000|2021-09-17 14:31:40|32492.19|32492.19|32478.68|32478.68|32492.19|32492.19|32478.68|32478.68|0
1631889150000|2021-09-17 14:32:30|32484.54|32484.54|32496.25|32496.25|32496.25|32496.25|32484.54|32484.54|0
1631889170000|2021-09-17 14:32:50|32490.4|32490.4|32490.4|32490.4|32490.4|32490.4|32490.4|32490.4|0
1631889180000|2021-09-17 14:33:00|32484.54|32484.54|32484.54|32484.54|32484.54|32484.54|32484.54|32484.54|0
1631889190000|2021-09-17 14:33:10|32498.05|32498.05|32484.54|32484.54|32498.05|32498.05|32484.54|32484.54|0
1631889210000|2021-09-17 14:33:30|32496.25|32496.25|32502.11|32502.11|32502.11|32502.11|32496.25|32496.25|0
1631889260000|2021-09-17 14:34:20|32506.81|32506.81|32506.81|32506.81|32506.81|32506.81|32506.81|32506.81|0
1631889270000|2021-09-17 14:34:30|32500.95|32500.95|32495.1|32495.1|32500.95|32500.95|32495.1|32495.1|0
1631889280000|2021-09-17 14:34:40|32500.95|32500.95|32500.95|32500.95|32500.95|32500.95|32500.95|32500.95|0
1631889300000|2021-09-17 14:35:00|32498.6|32498.6|32498.6|32498.6|32498.6|32498.6|32498.6|32498.6|0
1631889310000|2021-09-17 14:35:10|32504.46|32504.46|32490.4|32490.4|32504.46|32504.46|32490.4|32490.4|0
1631889320000|2021-09-17 14:35:20|32484.54|32484.54|32484.54|32484.54|32484.54|32484.54|32484.54|32484.54|0
1631889350000|2021-09-17 14:35:50|32496.25|32496.25|32496.25|32496.25|32496.25|32496.25|32496.25|32496.25|0
1631889370000|2021-09-17 14:36:10|32502.11|32502.11|32502.11|32502.11|32502.11|32502.11|32502.11|32502.11|0
1631889410000|2021-09-17 14:36:50|32496.25|32496.25|32496.25|32496.25|32496.25|32496.25|32496.25|32496.25|0
1631889420000|2021-09-17 14:37:00|32490.4|32490.4|32490.4|32490.4|32490.4|32490.4|32490.4|32490.4|0
1631889430000|2021-09-17 14:37:10|32496.25|32496.25|32496.25|32496.25|32496.25|32496.25|32496.25|32496.25|0
1631889440000|2021-09-17 14:37:20|32500.95|32500.95|32500.95|32500.95|32500.95|32500.95|32500.95|32500.95|0
1631889480000|2021-09-17 14:38:00|32514.47|32514.47|32520.32|32520.32|32520.32|32520.32|32514.47|32514.47|0
1631889510000|2021-09-17 14:38:30|32517.97|32517.97|32517.97|32517.97|32517.97|32517.97|32517.97|32517.97|0
1631889520000|2021-09-17 14:38:40|32529.69|32529.69|32529.69|32529.69|32529.69|32529.69|32529.69|32529.69|0
1631889540000|2021-09-17 14:39:00|32541.4|32541.4|32541.4|32541.4|32541.4|32541.4|32541.4|32541.4|0
1631889580000|2021-09-17 14:39:40|32535.54|32535.54|32558.97|32558.97|32558.97|32558.97|32535.54|32535.54|0
1631889600000|2021-09-17 14:40:00|32541.4|32541.4|32541.4|32541.4|32541.4|32541.4|32541.4|32541.4|0
1631889630000|2021-09-17 14:40:30|32535.54|32535.54|32535.54|32535.54|32535.54|32535.54|32535.54|32535.54|0
1631889650000|2021-09-17 14:40:50|32533.19|32533.19|32533.19|32533.19|32533.19|32533.19|32533.19|32533.19|0
1631889660000|2021-09-17 14:41:00|32515.62|32515.62|32517.97|32517.97|32517.97|32517.97|32515.62|32515.62|0
1631889670000|2021-09-17 14:41:10|32512.11|32512.11|32512.11|32512.11|32512.11|32512.11|32512.11|32512.11|0
1631889720000|2021-09-17 14:42:00|32494.54|32494.54|32494.54|32494.54|32494.54|32494.54|32494.54|32494.54|0
1631889730000|2021-09-17 14:42:10|32512.11|32512.11|32523.83|32523.83|32523.83|32523.83|32512.11|32512.11|0
1631889740000|2021-09-17 14:42:20|32517.97|32517.97|32512.11|32512.11|32517.97|32517.97|32512.11|32512.11|0
1631889750000|2021-09-17 14:42:30|32514.47|32514.47|32514.47|32514.47|32514.47|32514.47|32514.47|32514.47|0
1631889760000|2021-09-17 14:42:40|32516.82|32516.82|32516.82|32516.82|32516.82|32516.82|32516.82|32516.82|0
1631889770000|2021-09-17 14:42:50|32519.17|32519.17|32519.17|32519.17|32519.17|32519.17|32519.17|32519.17|0
1631889780000|2021-09-17 14:43:00|32530.88|32530.88|32530.88|32530.88|32530.88|32530.88|32530.88|32530.88|0
1631889830000|2021-09-17 14:43:50|32535.59|32535.59|32552.04|32552.04|32552.04|32552.04|32535.59|32535.59|0
1631889850000|2021-09-17 14:44:10|32557.9|32557.9|32557.9|32557.9|32557.9|32557.9|32557.9|32557.9|0
1631889900000|2021-09-17 14:45:00|32546.19|32546.19|32546.19|32546.19|32546.19|32546.19|32546.19|32546.19|0
1631889910000|2021-09-17 14:45:10|32536.78|32536.78|32536.78|32536.78|32536.78|32536.78|32536.78|32536.78|0
1631889930000|2021-09-17 14:45:30|32530.92|32530.92|32530.92|32530.92|32530.92|32530.92|32530.92|32530.92|0
1631889960000|2021-09-17 14:46:00|32519.21|32519.21|32519.21|32519.21|32519.21|32519.21|32519.21|32519.21|0
1631890060000|2021-09-17 14:47:40|32507.5|32507.5|32509.85|32509.85|32509.85|32509.85|32507.5|32507.5|0
1631890080000|2021-09-17 14:48:00|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|0
1631890090000|2021-09-17 14:48:10|32492.23|32492.23|32492.23|32492.23|32492.23|32492.23|32492.23|32492.23|0
1631890130000|2021-09-17 14:48:50|32485.18|32485.18|32496.89|32496.89|32496.89|32496.89|32485.18|32485.18|0
1631890210000|2021-09-17 14:50:10|32491.03|32491.03|32491.03|32491.03|32491.03|32491.03|32491.03|32491.03|0
1631890220000|2021-09-17 14:50:20|32485.18|32485.18|32485.18|32485.18|32485.18|32485.18|32485.18|32485.18|0
1631890250000|2021-09-17 14:50:50|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|0
1631890270000|2021-09-17 14:51:10|32488.68|32488.68|32488.68|32488.68|32488.68|32488.68|32488.68|32488.68|0
1631890280000|2021-09-17 14:51:20|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|0
1631890300000|2021-09-17 14:51:40|32485.18|32485.18|32485.18|32485.18|32485.18|32485.18|32485.18|32485.18|0
1631890310000|2021-09-17 14:51:50|32496.89|32496.89|32496.89|32496.89|32496.89|32496.89|32496.89|32496.89|0
1631890330000|2021-09-17 14:52:10|32494.54|32494.54|32494.54|32494.54|32494.54|32494.54|32494.54|32494.54|0
1631890350000|2021-09-17 14:52:30|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|32476.97|32476.97|0
1631890360000|2021-09-17 14:52:40|32488.68|32488.68|32488.68|32488.68|32488.68|32488.68|32488.68|32488.68|0
1631890390000|2021-09-17 14:53:10|32476.97|32476.97|32476.97|32476.97|32476.97|32476.97|32476.97|32476.97|0
1631890410000|2021-09-17 14:53:30|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|32482.82|0
1631890430000|2021-09-17 14:53:50|32494.54|32494.54|32494.54|32494.54|32494.54|32494.54|32494.54|32494.54|0
1631890440000|2021-09-17 14:54:00|32496.89|32496.89|32502.75|32502.75|32502.75|32502.75|32496.89|32496.89|0
1631890460000|2021-09-17 14:54:20|32508.6|32508.6|32508.6|32508.6|32508.6|32508.6|32508.6|32508.6|0
1631890500000|2021-09-17 14:55:00|32532.03|32532.03|32508.6|32508.6|32532.03|32532.03|32508.6|32508.6|0
1631890510000|2021-09-17 14:55:10|32496.89|32496.89|32496.89|32496.89|32496.89|32496.89|32496.89|32496.89|0
1631890520000|2021-09-17 14:55:20|32491.03|32491.03|32491.03|32491.03|32491.03|32491.03|32491.03|32491.03|0
1631890560000|2021-09-17 14:56:00|32479.32|32479.32|32479.32|32479.32|32479.32|32479.32|32479.32|32479.32|0
1631890570000|2021-09-17 14:56:10|32473.46|32473.46|32473.46|32473.46|32473.46|32473.46|32473.46|32473.46|0
1631890590000|2021-09-17 14:56:30|32467.6|32467.6|32467.6|32467.6|32467.6|32467.6|32467.6|32467.6|0
1631890610000|2021-09-17 14:56:50|32469.96|32469.96|32426.6|32426.6|32469.96|32469.96|32424.25|32424.25|0
1631890630000|2021-09-17 14:57:10|32420.75|32420.75|32414.89|32414.89|32420.75|32420.75|32414.89|32414.89|0
1631890650000|2021-09-17 14:57:30|32397.32|32397.32|32397.32|32397.32|32397.32|32397.32|32397.32|32397.32|0
1631890700000|2021-09-17 14:58:20|32385.6|32385.6|32385.6|32385.6|32385.6|32385.6|32385.6|32385.6|0
1631890730000|2021-09-17 14:58:50|32387.95|32387.95|32387.95|32387.95|32387.95|32387.95|32387.95|32387.95|0
1631890740000|2021-09-17 14:59:00|32385.6|32385.6|32385.6|32385.6|32385.6|32385.6|32385.6|32385.6|0
1631890780000|2021-09-17 14:59:40|32391.46|32391.46|32409.03|32409.03|32409.03|32409.03|32391.46|32391.46|0
1631890800000|2021-09-17 15:00:00|32406.68|32406.68|32406.68|32406.68|32406.68|32406.68|32406.68|32406.68|0
1631890820000|2021-09-17 15:00:20|32393.17|32393.17|32404.88|32404.88|32404.88|32404.88|32393.17|32393.17|0
1631890840000|2021-09-17 15:00:40|32407.24|32407.24|32407.24|32407.24|32407.24|32407.24|32407.24|32407.24|0
1631890860000|2021-09-17 15:01:00|32409.59|32409.59|32409.59|32409.59|32409.59|32409.59|32409.59|32409.59|0
1631890900000|2021-09-17 15:01:40|32397.87|32397.87|32397.87|32397.87|32397.87|32397.87|32397.87|32397.87|0
1631890930000|2021-09-17 15:02:10|32392.01|32392.01|32392.01|32392.01|32392.01|32392.01|32392.01|32392.01|0
1631890950000|2021-09-17 15:02:30|32386.16|32386.16|32386.16|32386.16|32386.16|32386.16|32386.16|32386.16|0
1631890960000|2021-09-17 15:02:40|32397.87|32397.87|32397.87|32397.87|32397.87|32397.87|32397.87|32397.87|0
1631890970000|2021-09-17 15:02:50|32386.16|32386.16|32386.16|32386.16|32386.16|32386.16|32386.16|32386.16|0
1631891010000|2021-09-17 15:03:30|32392.01|32392.01|32397.87|32397.87|32397.87|32397.87|32392.01|32392.01|0
1631891020000|2021-09-17 15:03:40|32386.16|32386.16|32386.16|32386.16|32386.16|32386.16|32386.16|32386.16|0
1631891040000|2021-09-17 15:04:00|32392.01|32392.01|32392.01|32392.01|32392.01|32392.01|32392.01|32392.01|0
1631891050000|2021-09-17 15:04:10|32386.16|32386.16|32380.3|32380.3|32386.16|32386.16|32380.3|32380.3|0
1631891070000|2021-09-17 15:04:30|32374.44|32374.44|32374.44|32374.44|32374.44|32374.44|32374.44|32374.44|0
1631891130000|2021-09-17 15:05:30|32367.39|32367.39|32366.23|32366.23|32372.09|32372.09|32366.23|32366.23|0
1631891150000|2021-09-17 15:05:50|32377.95|32377.95|32377.95|32377.95|32377.95|32377.95|32377.95|32377.95|0
1631891160000|2021-09-17 15:06:00|32366.23|32366.23|32360.38|32360.38|32366.23|32366.23|32360.38|32360.38|0
1631891170000|2021-09-17 15:06:10|32354.52|32354.52|32354.52|32354.52|32354.52|32354.52|32354.52|32354.52|0
1631891220000|2021-09-17 15:07:00|32366.23|32366.23|32360.38|32360.38|32366.23|32366.23|32360.38|32360.38|0
1631891230000|2021-09-17 15:07:10|32358.03|32358.03|32358.03|32358.03|32358.03|32358.03|32358.03|32358.03|0
1631891240000|2021-09-17 15:07:20|32369.74|32369.74|32375.6|32375.6|32375.6|32375.6|32369.74|32369.74|0
1631891250000|2021-09-17 15:07:30|32387.31|32387.31|32387.31|32387.31|32387.31|32387.31|32387.31|32387.31|0
1631891270000|2021-09-17 15:07:50|32381.46|32381.46|32381.46|32381.46|32381.46|32381.46|32381.46|32381.46|0
1631891330000|2021-09-17 15:08:50|32393.17|32393.17|32395.52|32395.52|32395.52|32395.52|32393.17|32393.17|0
1631891380000|2021-09-17 15:09:40|32401.38|32401.38|32401.38|32401.38|32401.38|32401.38|32401.38|32401.38|0
1631891400000|2021-09-17 15:10:00|32395.52|32395.52|32395.52|32395.52|32395.52|32395.52|32395.52|32395.52|0
1631891410000|2021-09-17 15:10:10|32383.81|32383.81|32377.95|32377.95|32383.81|32383.81|32377.95|32377.95|0
1631891420000|2021-09-17 15:10:20|32372.09|32372.09|32372.09|32372.09|32372.09|32372.09|32372.09|32372.09|0
1631891450000|2021-09-17 15:10:50|32366.23|32366.23|32366.23|32366.23|32366.23|32366.23|32366.23|32366.23|0
1631891460000|2021-09-17 15:11:00|32372.09|32372.09|32366.23|32366.23|32372.09|32372.09|32366.23|32366.23|0
1631891500000|2021-09-17 15:11:40|32379.75|32379.75|32379.75|32379.75|32379.75|32379.75|32366.23|32366.23|0
1631891510000|2021-09-17 15:11:50|32373.89|32373.89|32373.89|32373.89|32373.89|32373.89|32373.89|32373.89|0
1631891520000|2021-09-17 15:12:00|32368.03|32368.03|32373.89|32373.89|32373.89|32373.89|32368.03|32368.03|0
1631891560000|2021-09-17 15:12:40|32379.75|32379.75|32379.75|32379.75|32379.75|32379.75|32379.75|32379.75|0
1631891580000|2021-09-17 15:13:00|32382.1|32382.1|32387.95|32387.95|32387.95|32387.95|32382.1|32382.1|0
1631891590000|2021-09-17 15:13:10|32393.81|32393.81|32393.81|32393.81|32393.81|32393.81|32393.81|32393.81|0
1631891640000|2021-09-17 15:14:00|32405.53|32405.53|32411.38|32411.38|32411.38|32411.38|32405.53|32405.53|0
1631891680000|2021-09-17 15:14:40|32417.24|32417.24|32434.81|32434.81|32434.81|32434.81|32417.24|32417.24|0
1631891690000|2021-09-17 15:14:50|32423.1|32423.1|32423.1|32423.1|32423.1|32423.1|32423.1|32423.1|0
1631891710000|2021-09-17 15:15:10|32417.24|32417.24|32417.24|32417.24|32417.24|32417.24|32417.24|32417.24|0
1631891720000|2021-09-17 15:15:20|32428.95|32428.95|32428.95|32428.95|32428.95|32428.95|32428.95|32428.95|0
1631891730000|2021-09-17 15:15:30|32440.67|32440.67|32440.67|32440.67|32440.67|32440.67|32440.67|32440.67|0
1631891740000|2021-09-17 15:15:40|32438.32|32438.32|32432.46|32432.46|32438.32|32438.32|32432.46|32432.46|0
1631891760000|2021-09-17 15:16:00|32426.6|32426.6|32420.75|32420.75|32426.6|32426.6|32420.75|32420.75|0
1631891780000|2021-09-17 15:16:20|32423.1|32423.1|32484.02|32484.02|32484.02|32484.02|32423.1|32423.1|0
1631891830000|2021-09-17 15:17:10|32472.31|32472.31|32472.31|32472.31|32472.31|32472.31|32472.31|32472.31|0
1631891840000|2021-09-17 15:17:20|32466.45|32466.45|32466.45|32466.45|32466.45|32466.45|32466.45|32466.45|0
1631891860000|2021-09-17 15:17:40|32478.16|32478.16|32466.45|32466.45|32478.16|32478.16|32466.45|32466.45|0
1631891880000|2021-09-17 15:18:00|32478.16|32478.16|32478.16|32478.16|32478.16|32478.16|32478.16|32478.16|0
1631891890000|2021-09-17 15:18:10|32472.31|32472.31|32472.31|32472.31|32472.31|32472.31|32472.31|32472.31|0
1631891940000|2021-09-17 15:19:00|32466.45|32466.45|32466.45|32466.45|32466.45|32466.45|32466.45|32466.45|0
1631891950000|2021-09-17 15:19:10|32468.8|32468.8|32468.8|32468.8|32468.8|32468.8|32468.8|32468.8|0
1631891980000|2021-09-17 15:19:40|32462.94|32462.94|32457.09|32457.09|32462.94|32462.94|32457.09|32457.09|0
1631891990000|2021-09-17 15:19:50|32462.94|32462.94|32447.72|32447.72|32462.94|32462.94|32443.02|32443.02|0
1631892010000|2021-09-17 15:20:10|32453.58|32453.58|32447.72|32447.72|32453.58|32453.58|32447.72|32447.72|0
1631892020000|2021-09-17 15:20:20|32453.58|32453.58|32453.58|32453.58|32453.58|32453.58|32453.58|32453.58|0
1631892030000|2021-09-17 15:20:30|32459.44|32459.44|32459.44|32459.44|32459.44|32459.44|32459.44|32459.44|0
1631892040000|2021-09-17 15:20:40|32453.58|32453.58|32453.58|32453.58|32453.58|32453.58|32453.58|32453.58|0
1631892100000|2021-09-17 15:21:40|32448.88|32448.88|32448.88|32448.88|32448.88|32448.88|32448.88|32448.88|0
1631892110000|2021-09-17 15:21:50|32425.45|32425.45|32431.31|32431.31|32431.31|32431.31|32425.45|32425.45|0
1631892130000|2021-09-17 15:22:10|32433.66|32433.66|32433.66|32433.66|32433.66|32433.66|32433.66|32433.66|0
1631892150000|2021-09-17 15:22:30|32427.8|32427.8|32427.8|32427.8|32427.8|32427.8|32427.8|32427.8|0
1631892180000|2021-09-17 15:23:00|32430.15|32430.15|32430.15|32430.15|32430.15|32430.15|32430.15|32430.15|0
1631892220000|2021-09-17 15:23:40|32424.29|32424.29|32430.15|32430.15|32430.15|32430.15|32424.29|32424.29|0
1631892260000|2021-09-17 15:24:20|32424.29|32424.29|32424.29|32424.29|32424.29|32424.29|32424.29|32424.29|0
1631892310000|2021-09-17 15:25:10|32418.44|32418.44|32406.72|32406.72|32418.44|32418.44|32406.72|32406.72|0
1631892320000|2021-09-17 15:25:20|32412.58|32412.58|32411.42|32411.42|32412.58|32412.58|32406.72|32406.72|0
1631892340000|2021-09-17 15:25:40|32405.57|32405.57|32405.57|32405.57|32405.57|32405.57|32405.57|32405.57|0
1631892370000|2021-09-17 15:26:10|32411.42|32411.42|32411.42|32411.42|32411.42|32411.42|32411.42|32411.42|0
1631892390000|2021-09-17 15:26:30|32409.07|32409.07|32403.22|32403.22|32409.07|32409.07|32403.22|32403.22|0
1631892400000|2021-09-17 15:26:40|32397.36|32397.36|32386.8|32386.8|32397.36|32397.36|32386.8|32386.8|0
1631892420000|2021-09-17 15:27:00|32398.51|32398.51|32398.51|32398.51|32398.51|32398.51|32398.51|32398.51|0
1631892450000|2021-09-17 15:27:30|32392.66|32392.66|32386.8|32386.8|32392.66|32392.66|32386.8|32386.8|0
1631892460000|2021-09-17 15:27:40|32375.09|32375.09|32375.09|32375.09|32375.09|32375.09|32369.23|32369.23|0
1631892480000|2021-09-17 15:28:00|32380.94|32380.94|32380.94|32380.94|32380.94|32380.94|32380.94|32380.94|0
1631892490000|2021-09-17 15:28:10|32375.09|32375.09|32375.09|32375.09|32375.09|32375.09|32375.09|32375.09|0
1631892510000|2021-09-17 15:28:30|32377.44|32377.44|32377.44|32377.44|32377.44|32377.44|32377.44|32377.44|0
1631892520000|2021-09-17 15:28:40|32375.09|32375.09|32369.23|32369.23|32375.09|32375.09|32369.23|32369.23|0
1631892530000|2021-09-17 15:28:50|32366.88|32366.88|32361.02|32361.02|32366.88|32366.88|32361.02|32361.02|0
1631892540000|2021-09-17 15:29:00|32358.67|32358.67|32364.53|32364.53|32364.53|32364.53|32358.67|32358.67|0
1631892550000|2021-09-17 15:29:10|32366.88|32366.88|32372.73|32372.73|32378.59|32378.59|32355.16|32355.16|0
1631892560000|2021-09-17 15:29:20|32347.51|32347.51|32370.94|32370.94|32388.51|32388.51|32347.51|32347.51|0
1631892570000|2021-09-17 15:29:30|32365.08|32365.08|32387.35|32387.35|32393.21|32393.21|32362.73|32362.73|0
1631892580000|2021-09-17 15:29:40|32375.64|32375.64|32381.5|32381.5|32387.35|32387.35|32375.64|32375.64|0
1631892590000|2021-09-17 15:29:50|32395.01|32395.01|32390.31|32390.31|32395.01|32395.01|32390.31|32390.31|0
1632122100000|2021-09-20 07:15:00|32078.33|32078.33|32061.33|32061.33|32078.33|32078.33|32061.33|32061.33|0
1632122110000|2021-09-20 07:15:10|32055.66|32055.66|32067|32067|32067|32067|32055.66|32055.66|0
1632122120000|2021-09-20 07:15:20|32072.67|32072.67|32072.67|32072.67|32072.67|32072.67|32072.67|32072.67|0
1632122130000|2021-09-20 07:15:30|32084|32084|32084|32084|32084|32084|32084|32084|0
1632122140000|2021-09-20 07:15:40|32075.59|32075.59|32089.61|32089.61|32089.61|32089.61|32075.59|32075.59|0
1632122170000|2021-09-20 07:16:10|32106.62|32106.62|32100.95|32100.95|32106.62|32106.62|32100.95|32100.95|0
1632122210000|2021-09-20 07:16:50|32095.28|32095.28|32117.95|32117.95|32117.95|32117.95|32095.28|32095.28|0
1632122220000|2021-09-20 07:17:00|32095.28|32095.28|32095.28|32095.28|32095.28|32095.28|32095.28|32095.28|0
1632122240000|2021-09-20 07:17:20|32078.28|32078.28|32078.28|32078.28|32078.28|32078.28|32078.28|32078.28|0
1632122260000|2021-09-20 07:17:40|32055.6|32055.6|32055.6|32055.6|32055.6|32055.6|32055.6|32055.6|0
1632122270000|2021-09-20 07:17:50|32049.99|32049.99|32049.99|32049.99|32049.99|32049.99|32049.99|32049.99|0
1632122280000|2021-09-20 07:18:00|32038.66|32038.66|32033.05|32033.05|32038.66|32038.66|32016.22|32016.22|0
1632122290000|2021-09-20 07:18:10|32049.88|32049.88|32049.88|32049.88|32049.88|32049.88|32049.88|32049.88|0
1632122300000|2021-09-20 07:18:20|32078.22|32078.22|32078.22|32078.22|32078.22|32078.22|32078.22|32078.22|0
1632122320000|2021-09-20 07:18:40|32095.22|32095.22|32095.22|32095.22|32095.22|32095.22|32095.22|32095.22|0
1632122340000|2021-09-20 07:19:00|32083.89|32083.89|32072.55|32072.55|32083.89|32083.89|32072.55|32072.55|0
1632122370000|2021-09-20 07:19:30|32061.21|32061.21|32061.21|32061.21|32061.21|32061.21|32061.21|32061.21|0
1632122380000|2021-09-20 07:19:40|32032.87|32032.87|32032.87|32032.87|32032.87|32032.87|32032.87|32032.87|0
1632122450000|2021-09-20 07:20:50|32027.21|32027.21|32027.21|32027.21|32027.21|32027.21|32027.21|32027.21|0
1632122460000|2021-09-20 07:21:00|32018.79|32018.79|32018.79|32018.79|32018.79|32018.79|32018.79|32018.79|0
1632122480000|2021-09-20 07:21:20|32013.18|32013.18|32001.85|32001.85|32013.18|32013.18|32001.85|32001.85|0
1632122510000|2021-09-20 07:21:50|31990.51|31990.51|32007.51|32007.51|32007.51|32007.51|31990.51|31990.51|0
1632122520000|2021-09-20 07:22:00|31994.44|31994.44|31994.44|31994.44|31994.44|31994.44|31994.44|31994.44|0
1632122540000|2021-09-20 07:22:20|31988.77|31988.77|31977.44|31977.44|31988.77|31988.77|31977.44|31977.44|0
1632122550000|2021-09-20 07:22:30|31988.77|31988.77|32000.11|32000.11|32000.11|32000.11|31988.77|31988.77|0
1632122570000|2021-09-20 07:22:50|31988.77|31988.77|31988.77|31988.77|31988.77|31988.77|31988.77|31988.77|0
1632122610000|2021-09-20 07:23:30|31971.77|31971.77|31966.1|31966.1|31971.77|31971.77|31966.1|31966.1|0
1632122670000|2021-09-20 07:24:30|31954.76|31954.76|31954.76|31954.76|31954.76|31954.76|31954.76|31954.76|0
1632122690000|2021-09-20 07:24:50|31943.43|31943.43|31943.43|31943.43|31943.43|31943.43|31943.43|31943.43|0
1632122700000|2021-09-20 07:25:00|31937.76|31937.76|31937.76|31937.76|31937.76|31937.76|31937.76|31937.76|0
1632122730000|2021-09-20 07:25:30|31909.42|31909.42|31909.42|31909.42|31909.42|31909.42|31909.42|31909.42|0
1632122740000|2021-09-20 07:25:40|31903.75|31903.75|31903.75|31903.75|31903.75|31903.75|31903.75|31903.75|0
1632122760000|2021-09-20 07:26:00|31890.68|31890.68|31890.68|31890.68|31890.68|31890.68|31890.68|31890.68|0
1632122810000|2021-09-20 07:26:50|31873.67|31873.67|31873.67|31873.67|31873.67|31873.67|31873.67|31873.67|0
1632122820000|2021-09-20 07:27:00|31879.34|31879.34|31890.74|31890.74|31890.74|31890.74|31873.73|31873.73|0
1632122840000|2021-09-20 07:27:20|31902.07|31902.07|31896.4|31896.4|31902.07|31902.07|31896.4|31896.4|0
1632122850000|2021-09-20 07:27:30|31913.41|31913.41|31913.41|31913.41|31913.41|31913.41|31913.41|31913.41|0
1632122880000|2021-09-20 07:28:00|31907.74|31907.74|31907.74|31907.74|31907.74|31907.74|31907.74|31907.74|0
1632122900000|2021-09-20 07:28:20|31896.4|31896.4|31907.74|31907.74|31907.74|31907.74|31896.4|31896.4|0
1632122920000|2021-09-20 07:28:40|31902.07|31902.07|31902.07|31902.07|31902.07|31902.07|31902.07|31902.07|0
1632122930000|2021-09-20 07:28:50|31890.74|31890.74|31890.74|31890.74|31890.74|31890.74|31890.74|31890.74|0
1632122940000|2021-09-20 07:29:00|31879.4|31879.4|31879.4|31879.4|31879.4|31879.4|31879.4|31879.4|0
1632122960000|2021-09-20 07:29:20|31862.4|31862.4|31862.4|31862.4|31862.4|31862.4|31862.4|31862.4|0
1632122970000|2021-09-20 07:29:30|31855.86|31855.86|31850.19|31850.19|31855.86|31855.86|31850.19|31850.19|0
1632122990000|2021-09-20 07:29:50|31861.53|31861.53|31861.53|31861.53|31861.53|31861.53|31861.53|31861.53|0
1632123000000|2021-09-20 07:30:00|31868.06|31868.06|31868.06|31868.06|31868.06|31868.06|31868.06|31868.06|0
1632123050000|2021-09-20 07:30:50|31873.73|31873.73|31873.73|31873.73|31873.73|31873.73|31873.73|31873.73|0
1632123060000|2021-09-20 07:31:00|31862.4|31862.4|31862.4|31862.4|31862.4|31862.4|31862.4|31862.4|0
1632123090000|2021-09-20 07:31:30|31845.39|31845.39|31845.39|31845.39|31845.39|31845.39|31845.39|31845.39|0
1632123100000|2021-09-20 07:31:40|31828.39|31828.39|31828.39|31828.39|31834.06|31834.06|31822.72|31822.72|0
1632123130000|2021-09-20 07:32:10|31819.97|31819.97|31814.31|31814.31|31819.97|31819.97|31814.31|31814.31|0
1632123140000|2021-09-20 07:32:20|31819.97|31819.97|31819.97|31819.97|31819.97|31819.97|31819.97|31819.97|0
1632123150000|2021-09-20 07:32:30|31806.9|31806.9|31806.9|31806.9|31806.9|31806.9|31806.9|31806.9|0
1632123170000|2021-09-20 07:32:50|31795.56|31795.56|31795.56|31795.56|31795.56|31795.56|31795.56|31795.56|0
1632123180000|2021-09-20 07:33:00|31789.9|31789.9|31776.82|31776.82|31789.9|31789.9|31776.82|31776.82|0
1632123240000|2021-09-20 07:34:00|31765.49|31765.49|31765.49|31765.49|31765.49|31765.49|31765.49|31765.49|0
1632123250000|2021-09-20 07:34:10|31776.82|31776.82|31776.82|31776.82|31776.82|31776.82|31776.82|31776.82|0
1632123270000|2021-09-20 07:34:30|31771.15|31771.15|31771.15|31771.15|31771.15|31771.15|31771.15|31771.15|0
1632123280000|2021-09-20 07:34:40|31776.82|31776.82|31788.04|31788.04|31788.04|31788.04|31776.82|31776.82|0
1632123340000|2021-09-20 07:35:40|31771.04|31771.04|31771.04|31771.04|31771.04|31771.04|31771.04|31771.04|0
1632123350000|2021-09-20 07:35:50|31757.96|31757.96|31757.96|31757.96|31757.96|31757.96|31757.96|31757.96|0
1632123360000|2021-09-20 07:36:00|31752.35|31752.35|31746.68|31746.68|31752.35|31752.35|31746.68|31746.68|0
1632123370000|2021-09-20 07:36:10|31743.88|31743.88|31732.54|31732.54|31743.88|31743.88|31732.54|31732.54|0
1632123380000|2021-09-20 07:36:20|31719.47|31719.47|31725.14|31725.14|31725.14|31725.14|31719.47|31719.47|0
1632123390000|2021-09-20 07:36:30|31730.81|31730.81|31730.81|31730.81|31730.81|31730.81|31730.81|31730.81|0
1632123400000|2021-09-20 07:36:40|31736.47|31736.47|31736.47|31736.47|31736.47|31736.47|31736.47|31736.47|0
1632123410000|2021-09-20 07:36:50|31743.01|31743.01|31760.01|31760.01|31760.01|31760.01|31743.01|31743.01|0
1632123420000|2021-09-20 07:37:00|31765.68|31765.68|31765.68|31765.68|31765.68|31765.68|31765.68|31765.68|0
1632123430000|2021-09-20 07:37:10|31754.35|31754.35|31737.34|31737.34|31754.35|31754.35|31737.34|31737.34|0
1632123440000|2021-09-20 07:37:20|31730.81|31730.81|31747.81|31747.81|31747.81|31747.81|31730.81|31730.81|0
1632123450000|2021-09-20 07:37:30|31753.48|31753.48|31753.48|31753.48|31753.48|31753.48|31753.48|31753.48|0
1632123460000|2021-09-20 07:37:40|31764.81|31764.81|31764.81|31764.81|31764.81|31764.81|31764.81|31764.81|0
1632123480000|2021-09-20 07:38:00|31770.48|31770.48|31781.82|31781.82|31781.82|31781.82|31770.48|31770.48|0
1632123500000|2021-09-20 07:38:20|31776.15|31776.15|31773.34|31773.34|31776.15|31776.15|31773.34|31773.34|0
1632123520000|2021-09-20 07:38:40|31784.68|31784.68|31784.68|31784.68|31784.68|31784.68|31784.68|31784.68|0
1632123530000|2021-09-20 07:38:50|31807.35|31807.35|31790.35|31790.35|31807.35|31807.35|31790.35|31790.35|0
1632123540000|2021-09-20 07:39:00|31779.01|31779.01|31779.01|31779.01|31779.01|31779.01|31779.01|31779.01|0
1632123590000|2021-09-20 07:39:50|31772.48|31772.48|31783.81|31783.81|31783.81|31783.81|31772.48|31772.48|0
1632123600000|2021-09-20 07:40:00|31795.03|31795.03|31795.03|31795.03|31795.03|31795.03|31795.03|31795.03|0
1632123630000|2021-09-20 07:40:30|31783.69|31783.69|31772.36|31772.36|31783.69|31783.69|31772.36|31772.36|0
1632123640000|2021-09-20 07:40:40|31783.69|31783.69|31783.69|31783.69|31783.69|31783.69|31783.69|31783.69|0
1632123660000|2021-09-20 07:41:00|31795.03|31795.03|31800.7|31800.7|31800.7|31800.7|31795.03|31795.03|0
1632123670000|2021-09-20 07:41:10|31806.37|31806.37|31806.37|31806.37|31806.37|31806.37|31806.37|31806.37|0
1632123710000|2021-09-20 07:41:50|31789.36|31789.36|31789.36|31789.36|31789.36|31789.36|31789.36|31789.36|0
1632123730000|2021-09-20 07:42:10|31772.36|31772.36|31772.36|31772.36|31772.36|31772.36|31772.36|31772.36|0
1632123740000|2021-09-20 07:42:20|31749.69|31749.69|31749.69|31749.69|31749.69|31749.69|31749.69|31749.69|0
1632123750000|2021-09-20 07:42:30|31755.35|31755.35|31749.69|31749.69|31755.35|31755.35|31749.69|31749.69|0
1632123780000|2021-09-20 07:43:00|31752.49|31752.49|31755.3|31755.3|31755.3|31755.3|31752.49|31752.49|0
1632123800000|2021-09-20 07:43:20|31748.76|31748.76|31748.76|31748.76|31748.76|31748.76|31748.76|31748.76|0
1632123830000|2021-09-20 07:43:50|31754.43|31754.43|31754.43|31754.43|31754.43|31754.43|31754.43|31754.43|0
1632123910000|2021-09-20 07:45:10|31741.35|31741.35|31741.35|31741.35|31741.35|31741.35|31741.35|31741.35|0
1632123920000|2021-09-20 07:45:20|31747.89|31747.89|31776.23|31776.23|31776.23|31776.23|31747.89|31747.89|0
1632123970000|2021-09-20 07:46:10|31764.89|31764.89|31770.56|31770.56|31770.56|31770.56|31764.89|31764.89|0
1632123980000|2021-09-20 07:46:20|31790.17|31790.17|31784.51|31784.51|31790.17|31790.17|31784.51|31784.51|0
1632123990000|2021-09-20 07:46:30|31767.5|31767.5|31767.5|31767.5|31767.5|31767.5|31767.5|31767.5|0
1632124000000|2021-09-20 07:46:40|31778.84|31778.84|31778.84|31778.84|31778.84|31778.84|31778.84|31778.84|0
1632124010000|2021-09-20 07:46:50|31773.17|31773.17|31773.17|31773.17|31773.17|31773.17|31773.17|31773.17|0
1632124030000|2021-09-20 07:47:10|31761.83|31761.83|31761.83|31761.83|31761.83|31761.83|31761.83|31761.83|0
1632124040000|2021-09-20 07:47:20|31770.25|31770.25|31761.77|31761.77|31770.25|31770.25|31761.77|31761.77|0
1632124070000|2021-09-20 07:47:50|31758.91|31758.91|31761.72|31761.72|31761.72|31761.72|31758.91|31758.91|0
1632124080000|2021-09-20 07:48:00|31767.38|31767.38|31784.33|31784.33|31784.33|31784.33|31767.38|31767.38|0
1632124090000|2021-09-20 07:48:10|31798.35|31798.35|31804.02|31804.02|31809.69|31809.69|31798.35|31798.35|0
1632124100000|2021-09-20 07:48:20|31798.35|31798.35|31770.01|31770.01|31798.35|31798.35|31764.35|31764.35|0
1632124110000|2021-09-20 07:48:30|31758.68|31758.68|31741.67|31741.67|31758.68|31758.68|31736.01|31736.01|0
1632124120000|2021-09-20 07:48:40|31730.34|31730.34|31713.33|31713.33|31730.34|31730.34|31713.33|31713.33|0
1632124130000|2021-09-20 07:48:50|31719|31719|31696.56|31696.56|31719|31719|31696.56|31696.56|0
1632124140000|2021-09-20 07:49:00|31673.89|31673.89|31696.56|31696.56|31696.56|31696.56|31668.22|31668.22|0
1632124150000|2021-09-20 07:49:10|31702.23|31702.23|31716.37|31716.37|31716.37|31716.37|31702.23|31702.23|0
1632124200000|2021-09-20 07:50:00|31710.7|31710.7|31710.7|31710.7|31710.7|31710.7|31710.7|31710.7|0
1632124220000|2021-09-20 07:50:20|31699.49|31699.49|31702.29|31702.29|31702.29|31702.29|31699.49|31699.49|0
1632124230000|2021-09-20 07:50:30|31696.62|31696.62|31696.62|31696.62|31696.62|31696.62|31696.62|31696.62|0
1632124240000|2021-09-20 07:50:40|31702.29|31702.29|31702.29|31702.29|31702.29|31702.29|31702.29|31702.29|0
1632124250000|2021-09-20 07:50:50|31707.96|31707.96|31713.63|31713.63|31713.63|31713.63|31707.96|31707.96|0
1632124260000|2021-09-20 07:51:00|31736.3|31736.3|31736.3|31736.3|31736.3|31736.3|31736.3|31736.3|0
1632124300000|2021-09-20 07:51:40|31730.63|31730.63|31733.38|31733.38|31739.04|31739.04|31730.63|31730.63|0
1632124330000|2021-09-20 07:52:10|31727.71|31727.71|31722.04|31722.04|31727.71|31727.71|31722.04|31722.04|0
1632124340000|2021-09-20 07:52:20|31727.71|31727.71|31727.71|31727.71|31727.71|31727.71|31727.71|31727.71|0
1632124350000|2021-09-20 07:52:30|31722.04|31722.04|31716.37|31716.37|31722.04|31722.04|31716.37|31716.37|0
1632124360000|2021-09-20 07:52:40|31727.71|31727.71|31727.71|31727.71|31727.71|31727.71|31727.71|31727.71|0
1632124390000|2021-09-20 07:53:10|31716.37|31716.37|31716.37|31716.37|31716.37|31716.37|31716.37|31716.37|0
1632124400000|2021-09-20 07:53:20|31705.04|31705.04|31691.01|31691.01|31705.04|31705.04|31691.01|31691.01|0
1632124440000|2021-09-20 07:54:00|31685.34|31685.34|31674.01|31674.01|31685.34|31685.34|31662.67|31662.67|0
1632124450000|2021-09-20 07:54:10|31662.79|31662.79|31662.79|31662.79|31662.79|31662.79|31662.79|31662.79|0
1632124460000|2021-09-20 07:54:20|31649.72|31649.72|31649.72|31649.72|31649.72|31649.72|31649.72|31649.72|0
1632124490000|2021-09-20 07:54:50|31661.05|31661.05|31666.72|31666.72|31666.72|31666.72|31661.05|31661.05|0
1632124500000|2021-09-20 07:55:00|31689.39|31689.39|31689.39|31689.39|31689.39|31689.39|31689.39|31689.39|0
1632124510000|2021-09-20 07:55:10|31683.72|31683.72|31683.72|31683.72|31683.72|31683.72|31683.72|31683.72|0
1632124520000|2021-09-20 07:55:20|31672.39|31672.39|31652.78|31652.78|31672.39|31672.39|31652.78|31652.78|0
1632124530000|2021-09-20 07:55:30|31647.11|31647.11|31647.11|31647.11|31647.11|31647.11|31647.11|31647.11|0
1632124570000|2021-09-20 07:56:10|31664.11|31664.11|31669.78|31669.78|31669.78|31669.78|31664.11|31664.11|0
1632124580000|2021-09-20 07:56:20|31675.39|31675.39|31675.39|31675.39|31675.39|31675.39|31675.39|31675.39|0
1632124620000|2021-09-20 07:57:00|31669.72|31669.72|31669.72|31669.72|31669.72|31669.72|31669.72|31669.72|0
1632124670000|2021-09-20 07:57:50|31675.39|31675.39|31664.05|31664.05|31675.39|31675.39|31664.05|31664.05|0
1632124680000|2021-09-20 07:58:00|31657.52|31657.52|31657.52|31657.52|31657.52|31657.52|31657.52|31657.52|0
1632124710000|2021-09-20 07:58:30|31680.19|31680.19|31680.19|31680.19|31680.19|31680.19|31680.19|31680.19|0
1632124730000|2021-09-20 07:58:50|31691.52|31691.52|31691.52|31691.52|31691.52|31691.52|31691.52|31691.52|0
1632124740000|2021-09-20 07:59:00|31685.86|31685.86|31674.52|31674.52|31685.86|31685.86|31674.52|31674.52|0
1632124760000|2021-09-20 07:59:20|31680.19|31680.19|31680.19|31680.19|31680.19|31680.19|31680.19|31680.19|0
1632124780000|2021-09-20 07:59:40|31697.19|31697.19|31697.19|31697.19|31697.19|31697.19|31697.19|31697.19|0
1632124790000|2021-09-20 07:59:50|31685.86|31685.86|31685.86|31685.86|31685.86|31685.86|31685.86|31685.86|0
1632124800000|2021-09-20 08:00:00|31680.19|31680.19|31679.24|31679.24|31680.19|31680.19|31666.16|31666.16|0
1632124830000|2021-09-20 08:00:30|31656.57|31656.57|31656.57|31656.57|31656.57|31656.57|31656.57|31656.57|0
1632124860000|2021-09-20 08:01:00|31639.56|31639.56|31639.56|31639.56|31639.56|31639.56|31622.56|31622.56|0
1632124880000|2021-09-20 08:01:20|31628.23|31628.23|31617.01|31617.01|31628.23|31628.23|31617.01|31617.01|0
1632125010000|2021-09-20 08:03:30|31628.34|31628.34|31628.34|31628.34|31628.34|31628.34|31628.34|31628.34|0
1632125030000|2021-09-20 08:03:50|31634.01|31634.01|31634.01|31634.01|31634.01|31634.01|31634.01|31634.01|0
1632125040000|2021-09-20 08:04:00|31645.35|31645.35|31645.35|31645.35|31645.35|31645.35|31645.35|31645.35|0
1632125050000|2021-09-20 08:04:10|31639.68|31639.68|31639.68|31639.68|31639.68|31639.68|31639.68|31639.68|0
1632125060000|2021-09-20 08:04:20|31634.01|31634.01|31634.01|31634.01|31634.01|31634.01|31634.01|31634.01|0
1632125070000|2021-09-20 08:04:30|31640.55|31640.55|31651.88|31651.88|31651.88|31651.88|31640.55|31640.55|0
1632125130000|2021-09-20 08:05:30|31657.55|31657.55|31651.88|31651.88|31657.55|31657.55|31651.88|31651.88|0
1632125140000|2021-09-20 08:05:40|31646.22|31646.22|31657.55|31657.55|31657.55|31657.55|31646.22|31646.22|0
1632125150000|2021-09-20 08:05:50|31646.22|31646.22|31646.22|31646.22|31646.22|31646.22|31646.22|31646.22|0
1632125160000|2021-09-20 08:06:00|31629.21|31629.21|31629.21|31629.21|31629.21|31629.21|31629.21|31629.21|0
1632125170000|2021-09-20 08:06:10|31634.82|31634.82|31634.82|31634.82|31634.82|31634.82|31634.82|31634.82|0
1632125180000|2021-09-20 08:06:20|31623.49|31623.49|31634.82|31634.82|31634.82|31634.82|31623.49|31623.49|0
1632125210000|2021-09-20 08:06:50|31651.83|31651.83|31651.83|31651.83|31651.83|31651.83|31651.83|31651.83|0
1632125220000|2021-09-20 08:07:00|31663.16|31663.16|31663.16|31663.16|31663.16|31663.16|31663.16|31663.16|0
1632125330000|2021-09-20 08:08:50|31668.77|31668.77|31674.44|31674.44|31674.44|31674.44|31668.77|31668.77|0
1632125350000|2021-09-20 08:09:10|31668.77|31668.77|31668.77|31668.77|31668.77|31668.77|31668.77|31668.77|0
1632125370000|2021-09-20 08:09:30|31663.16|31663.16|31651.83|31651.83|31663.16|31663.16|31651.83|31651.83|0
1632125380000|2021-09-20 08:09:40|31657.49|31657.49|31668.83|31668.83|31668.83|31668.83|31657.49|31657.49|0
1632125400000|2021-09-20 08:10:00|31657.49|31657.49|31651.83|31651.83|31657.49|31657.49|31651.83|31651.83|0
1632125410000|2021-09-20 08:10:10|31646.16|31646.16|31646.16|31646.16|31646.16|31646.16|31646.16|31646.16|0
1632125420000|2021-09-20 08:10:20|31640.49|31640.49|31640.49|31640.49|31640.49|31640.49|31640.49|31640.49|0
1632125430000|2021-09-20 08:10:30|31646.16|31646.16|31634.82|31634.82|31646.16|31646.16|31634.82|31634.82|0
1632125450000|2021-09-20 08:10:50|31617.82|31617.82|31617.82|31617.82|31617.82|31617.82|31617.82|31617.82|0
1632125470000|2021-09-20 08:11:10|31623.49|31623.49|31629.15|31629.15|31629.15|31629.15|31617.82|31617.82|0
1632125490000|2021-09-20 08:11:30|31634.82|31634.82|31634.82|31634.82|31634.82|31634.82|31634.82|31634.82|0
1632125500000|2021-09-20 08:11:40|31628.28|31628.28|31628.28|31628.28|31628.28|31628.28|31628.28|31628.28|0
1632125560000|2021-09-20 08:12:40|31594.28|31594.28|31588.61|31588.61|31594.28|31594.28|31588.61|31588.61|0
1632125580000|2021-09-20 08:13:00|31594.28|31594.28|31611.28|31611.28|31611.28|31611.28|31594.28|31594.28|0
1632125610000|2021-09-20 08:13:30|31602.87|31602.87|31602.87|31602.87|31602.87|31602.87|31602.87|31602.87|0
1632125630000|2021-09-20 08:13:50|31597.2|31597.2|31597.2|31597.2|31597.2|31597.2|31597.2|31597.2|0
1632125720000|2021-09-20 08:15:20|31614.2|31614.2|31614.2|31614.2|31614.2|31614.2|31614.2|31614.2|0
1632125750000|2021-09-20 08:15:50|31597.2|31597.2|31591.53|31591.53|31597.2|31597.2|31591.53|31591.53|0
1632125770000|2021-09-20 08:16:10|31608.53|31608.53|31608.53|31608.53|31608.53|31608.53|31608.53|31608.53|0
1632125780000|2021-09-20 08:16:20|31614.2|31614.2|31614.2|31614.2|31614.2|31614.2|31614.2|31614.2|0
1632125790000|2021-09-20 08:16:30|31617.01|31617.01|31617.01|31617.01|31617.01|31617.01|31617.01|31617.01|0
1632125810000|2021-09-20 08:16:50|31622.68|31622.68|31617.01|31617.01|31622.68|31622.68|31617.01|31617.01|0
1632125830000|2021-09-20 08:17:10|31623.54|31623.54|31623.54|31623.54|31623.54|31623.54|31623.54|31623.54|0
1632125840000|2021-09-20 08:17:20|31634.88|31634.88|31646.22|31646.22|31646.22|31646.22|31634.88|31634.88|0
1632125860000|2021-09-20 08:17:40|31654.63|31654.63|31654.63|31654.63|31654.63|31654.63|31654.63|31654.63|0
1632125900000|2021-09-20 08:18:20|31677.3|31677.3|31677.3|31677.3|31677.3|31677.3|31677.3|31677.3|0
1632125920000|2021-09-20 08:18:40|31671.63|31671.63|31671.63|31671.63|31671.63|31671.63|31671.63|31671.63|0
1632125950000|2021-09-20 08:19:10|31682.97|31682.97|31677.3|31677.3|31682.97|31682.97|31677.3|31677.3|0
1632126000000|2021-09-20 08:20:00|31682.97|31682.97|31682.97|31682.97|31682.97|31682.97|31682.97|31682.97|0
1632126010000|2021-09-20 08:20:10|31677.3|31677.3|31677.3|31677.3|31677.3|31677.3|31677.3|31677.3|0
1632126030000|2021-09-20 08:20:30|31660.3|31660.3|31660.3|31660.3|31660.3|31660.3|31660.3|31660.3|0
1632126040000|2021-09-20 08:20:40|31688.64|31688.64|31695.18|31695.18|31695.18|31695.18|31688.64|31688.64|0
1632126050000|2021-09-20 08:20:50|31700.84|31700.84|31700.84|31700.84|31700.84|31700.84|31700.84|31700.84|0
1632126060000|2021-09-20 08:21:00|31695.18|31695.18|31695.18|31695.18|31695.18|31695.18|31695.18|31695.18|0
1632126090000|2021-09-20 08:21:30|31689.51|31689.51|31689.51|31689.51|31689.51|31689.51|31689.51|31689.51|0
1632126110000|2021-09-20 08:21:50|31700.84|31700.84|31700.84|31700.84|31700.84|31700.84|31700.84|31700.84|0
1632126120000|2021-09-20 08:22:00|31695.18|31695.18|31695.18|31695.18|31695.18|31695.18|31695.18|31695.18|0
1632126130000|2021-09-20 08:22:10|31700.84|31700.84|31700.84|31700.84|31700.84|31700.84|31700.84|31700.84|0
1632126150000|2021-09-20 08:22:30|31689.51|31689.51|31689.51|31689.51|31689.51|31689.51|31689.51|31689.51|0
1632126180000|2021-09-20 08:23:00|31695.18|31695.18|31695.18|31695.18|31695.18|31695.18|31695.18|31695.18|0
1632126190000|2021-09-20 08:23:10|31700.84|31700.84|31700.84|31700.84|31700.84|31700.84|31700.84|31700.84|0
1632126220000|2021-09-20 08:23:40|31689.51|31689.51|31689.51|31689.51|31689.51|31689.51|31689.51|31689.51|0
1632126250000|2021-09-20 08:24:10|31676.43|31676.43|31676.43|31676.43|31676.43|31676.43|31676.43|31676.43|0
1632126270000|2021-09-20 08:24:30|31682.1|31682.1|31682.1|31682.1|31682.1|31682.1|31682.1|31682.1|0
1632126300000|2021-09-20 08:25:00|31665.1|31665.1|31665.1|31665.1|31665.1|31665.1|31665.1|31665.1|0
1632126340000|2021-09-20 08:25:40|31636.76|31636.76|31659.43|31659.43|31659.43|31659.43|31636.76|31636.76|0
1632126490000|2021-09-20 08:28:10|31664.23|31664.23|31658.56|31658.56|31664.23|31664.23|31658.56|31658.56|0
1632126500000|2021-09-20 08:28:20|31664.23|31664.23|31669.9|31669.9|31669.9|31669.9|31664.23|31664.23|0
1632126510000|2021-09-20 08:28:30|31675.56|31675.56|31675.56|31675.56|31675.56|31675.56|31675.56|31675.56|0
1632126520000|2021-09-20 08:28:40|31681.23|31681.23|31681.23|31681.23|31681.23|31681.23|31681.23|31681.23|0
1632126550000|2021-09-20 08:29:10|31686.9|31686.9|31686.9|31686.9|31686.9|31686.9|31684.1|31684.1|0
1632126570000|2021-09-20 08:29:30|31669.9|31669.9|31664.23|31664.23|31669.9|31669.9|31664.23|31664.23|0
1632126610000|2021-09-20 08:30:10|31681.23|31681.23|31681.23|31681.23|31681.23|31681.23|31681.23|31681.23|0
1632126670000|2021-09-20 08:31:10|31669.9|31669.9|31669.9|31669.9|31669.9|31669.9|31669.9|31669.9|0
1632126700000|2021-09-20 08:31:40|31675.56|31675.56|31682.1|31682.1|31682.1|31682.1|31675.56|31675.56|0
1632126720000|2021-09-20 08:32:00|31687.77|31687.77|31687.77|31687.77|31687.77|31687.77|31687.77|31687.77|0
1632126730000|2021-09-20 08:32:10|31682.1|31682.1|31682.1|31682.1|31682.1|31682.1|31682.1|31682.1|0
1632126780000|2021-09-20 08:33:00|31688.64|31688.64|31695.18|31695.18|31695.18|31695.18|31688.64|31688.64|0
1632126800000|2021-09-20 08:33:20|31706.51|31706.51|31706.51|31706.51|31706.51|31706.51|31706.51|31706.51|0
1632126820000|2021-09-20 08:33:40|31717.85|31717.85|31729.13|31729.13|31729.13|31729.13|31717.85|31717.85|0
1632126860000|2021-09-20 08:34:20|31734.79|31734.79|31734.79|31734.79|31734.79|31734.79|31734.79|31734.79|0
1632126910000|2021-09-20 08:35:10|31740.4|31740.4|31774.41|31774.41|31774.41|31774.41|31740.4|31740.4|0
1632126920000|2021-09-20 08:35:20|31768.74|31768.74|31768.74|31768.74|31768.74|31768.74|31768.74|31768.74|0
1632126980000|2021-09-20 08:36:20|31794.89|31794.89|31801.43|31801.43|31801.43|31801.43|31794.89|31794.89|0
1632126990000|2021-09-20 08:36:30|31807.97|31807.97|31807.97|31807.97|31807.97|31807.97|31807.97|31807.97|0
1632127020000|2021-09-20 08:37:00|31810.77|31810.77|31810.77|31810.77|31810.77|31810.77|31810.77|31810.77|0
1632127080000|2021-09-20 08:38:00|31822.11|31822.11|31836.25|31836.25|31836.25|31836.25|31822.11|31822.11|0
1632127100000|2021-09-20 08:38:20|31829.71|31829.71|31823.17|31823.17|31829.71|31829.71|31823.17|31823.17|0
1632127110000|2021-09-20 08:38:30|31811.84|31811.84|31811.84|31811.84|31811.84|31811.84|31811.84|31811.84|0
1632127140000|2021-09-20 08:39:00|31800.5|31800.5|31800.5|31800.5|31800.5|31800.5|31794.83|31794.83|0
1632127170000|2021-09-20 08:39:30|31783.5|31783.5|31783.5|31783.5|31783.5|31783.5|31783.5|31783.5|0
1632127180000|2021-09-20 08:39:40|31780.69|31780.69|31780.69|31780.69|31780.69|31780.69|31780.69|31780.69|0
1632127200000|2021-09-20 08:40:00|31775.08|31775.08|31769.42|31769.42|31775.08|31775.08|31769.42|31769.42|0
1632127260000|2021-09-20 08:41:00|31775.02|31775.02|31775.02|31775.02|31775.02|31775.02|31775.02|31775.02|0
1632127270000|2021-09-20 08:41:10|31780.69|31780.69|31786.36|31786.36|31786.36|31786.36|31780.69|31780.69|0
1632127290000|2021-09-20 08:41:30|31792.03|31792.03|31792.03|31792.03|31792.03|31792.03|31792.03|31792.03|0
1632127320000|2021-09-20 08:42:00|31797.7|31797.7|31809.03|31809.03|31809.03|31809.03|31797.7|31797.7|0
1632127330000|2021-09-20 08:42:10|31814.7|31814.7|31814.7|31814.7|31814.7|31814.7|31814.7|31814.7|0
1632127350000|2021-09-20 08:42:30|31809.03|31809.03|31809.03|31809.03|31809.03|31809.03|31809.03|31809.03|0
1632127360000|2021-09-20 08:42:40|31811.84|31811.84|31811.84|31811.84|31811.84|31811.84|31811.84|31811.84|0
1632127390000|2021-09-20 08:43:10|31806.17|31806.17|31806.17|31806.17|31806.17|31806.17|31806.17|31806.17|0
1632127480000|2021-09-20 08:44:40|31817.51|31817.51|31817.51|31817.51|31817.51|31817.51|31817.51|31817.51|0
1632127580000|2021-09-20 08:46:20|31857.18|31857.18|31857.18|31857.18|31857.18|31857.18|31857.18|31857.18|0
1632127630000|2021-09-20 08:47:10|31862.85|31862.85|31862.85|31862.85|31862.85|31862.85|31862.85|31862.85|0
1632127690000|2021-09-20 08:48:10|31851.51|31851.51|31851.51|31851.51|31851.51|31851.51|31851.51|31851.51|0
1632127730000|2021-09-20 08:48:50|31845.84|31845.84|31845.84|31845.84|31845.84|31845.84|31845.84|31845.84|0
1632127750000|2021-09-20 08:49:10|31834.51|31834.51|31834.51|31834.51|31834.51|31834.51|31834.51|31834.51|0
1632127780000|2021-09-20 08:49:40|31840.18|31840.18|31840.18|31840.18|31840.18|31840.18|31840.18|31840.18|0
1632127800000|2021-09-20 08:50:00|31845.84|31845.84|31845.84|31845.84|31845.84|31845.84|31845.84|31845.84|0
1632127810000|2021-09-20 08:50:10|31851.51|31851.51|31851.51|31851.51|31851.51|31851.51|31851.51|31851.51|0
1632127820000|2021-09-20 08:50:20|31868.52|31868.52|31868.52|31868.52|31868.52|31868.52|31868.52|31868.52|0
1632127860000|2021-09-20 08:51:00|31879.85|31879.85|31879.85|31879.85|31879.85|31879.85|31879.85|31879.85|0
1632127890000|2021-09-20 08:51:30|31862.85|31862.85|31868.52|31868.52|31868.52|31868.52|31862.85|31862.85|0
1632127910000|2021-09-20 08:51:50|31857.18|31857.18|31857.18|31857.18|31857.18|31857.18|31857.18|31857.18|0
1632127920000|2021-09-20 08:52:00|31851.51|31851.51|31851.51|31851.51|31851.51|31851.51|31851.51|31851.51|0
1632127930000|2021-09-20 08:52:10|31857.18|31857.18|31857.18|31857.18|31857.18|31857.18|31857.18|31857.18|0
1632127960000|2021-09-20 08:52:40|31850.64|31850.64|31844.98|31844.98|31850.64|31850.64|31844.98|31844.98|0
1632128000000|2021-09-20 08:53:20|31839.31|31839.31|31839.31|31839.31|31839.31|31839.31|31839.31|31839.31|0
1632128010000|2021-09-20 08:53:30|31833.64|31833.64|31827.97|31827.97|31833.64|31833.64|31827.97|31827.97|0
1632128030000|2021-09-20 08:53:50|31816.64|31816.64|31816.64|31816.64|31816.64|31816.64|31816.64|31816.64|0
1632128040000|2021-09-20 08:54:00|31810.97|31810.97|31810.97|31810.97|31810.97|31810.97|31810.97|31810.97|0
1632128060000|2021-09-20 08:54:20|31816.64|31816.64|31810.97|31810.97|31816.64|31816.64|31810.97|31810.97|0
1632128070000|2021-09-20 08:54:30|31816.64|31816.64|31816.64|31816.64|31816.64|31816.64|31816.64|31816.64|0
1632128090000|2021-09-20 08:54:50|31810.97|31810.97|31822.3|31822.3|31822.3|31822.3|31810.97|31810.97|0
1632128170000|2021-09-20 08:56:10|31805.3|31805.3|31805.3|31805.3|31805.3|31805.3|31805.3|31805.3|0
1632128190000|2021-09-20 08:56:30|31810.97|31810.97|31805.3|31805.3|31810.97|31810.97|31805.3|31805.3|0
1632128200000|2021-09-20 08:56:40|31810.97|31810.97|31816.64|31816.64|31816.64|31816.64|31810.97|31810.97|0
1632128210000|2021-09-20 08:56:50|31822.3|31822.3|31827.97|31827.97|31827.97|31827.97|31822.3|31822.3|0
1632128260000|2021-09-20 08:57:40|31816.64|31816.64|31810.1|31810.1|31816.64|31816.64|31810.1|31810.1|0
1632128280000|2021-09-20 08:58:00|31804.43|31804.43|31804.43|31804.43|31804.43|31804.43|31804.43|31804.43|0
1632128320000|2021-09-20 08:58:40|31798.76|31798.76|31798.76|31798.76|31798.76|31798.76|31798.76|31798.76|0
1632128340000|2021-09-20 08:59:00|31793.09|31793.09|31793.09|31793.09|31793.09|31793.09|31793.09|31793.09|0
1632128350000|2021-09-20 08:59:10|31798.76|31798.76|31798.76|31798.76|31798.76|31798.76|31798.76|31798.76|0
1632128360000|2021-09-20 08:59:20|31804.43|31804.43|31804.43|31804.43|31804.43|31804.43|31804.43|31804.43|0
1632128370000|2021-09-20 08:59:30|31798.76|31798.76|31798.76|31798.76|31798.76|31798.76|31798.76|31798.76|0
1632128400000|2021-09-20 09:00:00|31787.43|31787.43|31807.04|31807.04|31807.04|31807.04|31787.43|31787.43|0
1632128430000|2021-09-20 09:00:30|31801.37|31801.37|31795.7|31795.7|31801.37|31801.37|31795.7|31795.7|0
1632128450000|2021-09-20 09:00:50|31802.24|31802.24|31807.91|31807.91|31807.91|31807.91|31802.24|31802.24|0
1632128470000|2021-09-20 09:01:10|31824.91|31824.91|31824.91|31824.91|31824.91|31824.91|31824.91|31824.91|0
1632128490000|2021-09-20 09:01:30|31831.45|31831.45|31820.11|31820.11|31831.45|31831.45|31820.11|31820.11|0
1632128500000|2021-09-20 09:01:40|31825.78|31825.78|31825.78|31825.78|31825.78|31825.78|31825.78|31825.78|0
1632128570000|2021-09-20 09:02:50|31814.44|31814.44|31814.44|31814.44|31814.44|31814.44|31814.44|31814.44|0
1632128590000|2021-09-20 09:03:10|31820.11|31820.11|31820.11|31820.11|31820.11|31820.11|31820.11|31820.11|0
1632128600000|2021-09-20 09:03:20|31806.09|31806.09|31794.81|31794.81|31806.09|31806.09|31794.81|31794.81|0
1632128610000|2021-09-20 09:03:30|31800.48|31800.48|31800.48|31800.48|31800.48|31800.48|31800.48|31800.48|0
1632128640000|2021-09-20 09:04:00|31806.15|31806.15|31806.15|31806.15|31806.15|31806.15|31806.15|31806.15|0
1632128650000|2021-09-20 09:04:10|31811.82|31811.82|31811.82|31811.82|31823.15|31823.15|31811.82|31811.82|0
1632128670000|2021-09-20 09:04:30|31806.15|31806.15|31806.15|31806.15|31806.15|31806.15|31806.15|31806.15|0
1632128700000|2021-09-20 09:05:00|31800.48|31800.48|31800.48|31800.48|31800.48|31800.48|31800.48|31800.48|0
1632128710000|2021-09-20 09:05:10|31794.81|31794.81|31794.81|31794.81|31794.81|31794.81|31794.81|31794.81|0
1632128720000|2021-09-20 09:05:20|31786.4|31786.4|31786.4|31786.4|31786.4|31786.4|31786.4|31786.4|0
1632128730000|2021-09-20 09:05:30|31775.06|31775.06|31775.06|31775.06|31775.06|31775.06|31775.06|31775.06|0
1632128740000|2021-09-20 09:05:40|31763.73|31763.73|31763.73|31763.73|31763.73|31763.73|31763.73|31763.73|0
1632128750000|2021-09-20 09:05:50|31769.39|31769.39|31775.06|31775.06|31775.06|31775.06|31769.39|31769.39|0
1632128760000|2021-09-20 09:06:00|31781.6|31781.6|31809.94|31809.94|31809.94|31809.94|31781.6|31781.6|0
1632128770000|2021-09-20 09:06:10|31792.93|31792.93|31792.93|31792.93|31792.93|31792.93|31792.93|31792.93|0
1632128780000|2021-09-20 09:06:20|31799.47|31799.47|31799.47|31799.47|31799.47|31799.47|31799.47|31799.47|0
1632128800000|2021-09-20 09:06:40|31805.08|31805.08|31810.69|31810.69|31810.69|31810.69|31805.08|31805.08|0
1632128820000|2021-09-20 09:07:00|31827.69|31827.69|31827.69|31827.69|31827.69|31827.69|31827.69|31827.69|0
1632128830000|2021-09-20 09:07:10|31824.89|31824.89|31824.89|31824.89|31824.89|31824.89|31824.89|31824.89|0
1632128840000|2021-09-20 09:07:20|31822.09|31822.09|31822.09|31822.09|31822.09|31822.09|31822.09|31822.09|0
1632128850000|2021-09-20 09:07:30|31819.28|31819.28|31824.89|31824.89|31824.89|31824.89|31819.28|31819.28|0
1632128860000|2021-09-20 09:07:40|31819.28|31819.28|31819.28|31819.28|31830.62|31830.62|31819.28|31819.28|0
1632128880000|2021-09-20 09:08:00|31813.61|31813.61|31813.61|31813.61|31813.61|31813.61|31813.61|31813.61|0
1632128940000|2021-09-20 09:09:00|31796.61|31796.61|31807.94|31807.94|31807.94|31807.94|31796.61|31796.61|0
1632128980000|2021-09-20 09:09:40|31813.61|31813.61|31830.62|31830.62|31830.62|31830.62|31813.61|31813.61|0
1632129010000|2021-09-20 09:10:10|31824.95|31824.95|31824.95|31824.95|31824.95|31824.95|31824.95|31824.95|0
1632129030000|2021-09-20 09:10:30|31841.78|31841.78|31841.78|31841.78|31841.78|31841.78|31841.78|31841.78|0
1632129040000|2021-09-20 09:10:40|31850.19|31850.19|31850.19|31850.19|31850.19|31850.19|31850.19|31850.19|0
1632129050000|2021-09-20 09:10:50|31847.39|31847.39|31858.66|31858.66|31858.66|31858.66|31847.39|31847.39|0
1632129070000|2021-09-20 09:11:10|31870|31870|31870|31870|31870|31870|31870|31870|0
1632129080000|2021-09-20 09:11:20|31864.33|31864.33|31855.86|31855.86|31864.33|31864.33|31855.86|31855.86|0
1632129090000|2021-09-20 09:11:30|31850.19|31850.19|31850.19|31850.19|31850.19|31850.19|31850.19|31850.19|0
1632129110000|2021-09-20 09:11:50|31855.86|31855.86|31850.19|31850.19|31855.86|31855.86|31850.19|31850.19|0
1632129130000|2021-09-20 09:12:10|31844.52|31844.52|31850.13|31850.13|31850.13|31850.13|31844.52|31844.52|0
1632129150000|2021-09-20 09:12:30|31855.74|31855.74|31855.74|31855.74|31855.74|31855.74|31855.74|31855.74|0
1632129180000|2021-09-20 09:13:00|31850.13|31850.13|31850.13|31850.13|31850.13|31850.13|31850.13|31850.13|0
1632129190000|2021-09-20 09:13:10|31855.8|31855.8|31878.41|31878.41|31878.41|31878.41|31855.8|31855.8|0
1632129240000|2021-09-20 09:14:00|31898.03|31898.03|31898.03|31898.03|31898.03|31898.03|31898.03|31898.03|0
1632129260000|2021-09-20 09:14:20|31903.69|31903.69|31903.69|31903.69|31903.69|31903.69|31903.69|31903.69|0
1632129270000|2021-09-20 09:14:30|31912.11|31912.11|31912.11|31912.11|31912.11|31912.11|31912.11|31912.11|0
1632129290000|2021-09-20 09:14:50|31914.91|31914.91|31914.91|31914.91|31914.91|31914.91|31914.91|31914.91|0
1632129300000|2021-09-20 09:15:00|31943.25|31943.25|31949.73|31949.73|31949.73|31949.73|31937.59|31937.59|0
1632129310000|2021-09-20 09:15:10|31944.12|31944.12|31938.51|31938.51|31944.12|31944.12|31938.51|31938.51|0
1632129320000|2021-09-20 09:15:20|31935.71|31935.71|31935.71|31935.71|31935.71|31935.71|31935.71|31935.71|0
1632129330000|2021-09-20 09:15:30|31941.32|31941.32|31941.32|31941.32|31941.32|31941.32|31941.32|31941.32|0
1632129350000|2021-09-20 09:15:50|31944.12|31944.12|31944.12|31944.12|31944.12|31944.12|31944.12|31944.12|0
1632129360000|2021-09-20 09:16:00|31938.45|31938.45|31938.45|31938.45|31938.45|31938.45|31938.45|31938.45|0
1632129370000|2021-09-20 09:16:10|31944.06|31944.06|31932.73|31932.73|31944.06|31944.06|31932.73|31932.73|0
1632129380000|2021-09-20 09:16:20|31938.4|31938.4|31938.4|31938.4|31938.4|31938.4|31938.4|31938.4|0
1632129390000|2021-09-20 09:16:30|31941.2|31941.2|31946.81|31946.81|31946.81|31946.81|31941.2|31941.2|0
1632129410000|2021-09-20 09:16:50|31949.61|31949.61|31955.22|31955.22|31955.22|31955.22|31949.61|31949.61|0
1632129420000|2021-09-20 09:17:00|31952.42|31952.42|31952.42|31952.42|31952.42|31952.42|31952.42|31952.42|0
1632129430000|2021-09-20 09:17:10|31946.81|31946.81|31941.2|31941.2|31946.81|31946.81|31929.98|31929.98|0
1632129440000|2021-09-20 09:17:20|31935.59|31935.59|31946.93|31946.93|31946.93|31946.93|31935.59|31935.59|0
1632129460000|2021-09-20 09:17:40|31952.54|31952.54|31949.73|31949.73|31952.54|31952.54|31949.73|31949.73|0
1632129480000|2021-09-20 09:18:00|31936.66|31936.66|31936.66|31936.66|31936.66|31936.66|31936.66|31936.66|0
1632129510000|2021-09-20 09:18:30|31959.33|31959.33|31965|31965|31965|31965|31959.33|31959.33|0
1632129530000|2021-09-20 09:18:50|31953.66|31953.66|31953.66|31953.66|31953.66|31953.66|31953.66|31953.66|0
1632129570000|2021-09-20 09:19:30|31959.33|31959.33|31959.33|31959.33|31959.33|31959.33|31959.33|31959.33|0
1632129580000|2021-09-20 09:19:40|31947.99|31947.99|31942.33|31942.33|31947.99|31947.99|31942.33|31942.33|0
1632129630000|2021-09-20 09:20:30|31936.66|31936.66|31936.66|31936.66|31936.66|31936.66|31936.66|31936.66|0
1632129640000|2021-09-20 09:20:40|31930.99|31930.99|31930.99|31930.99|31930.99|31930.99|31930.99|31930.99|0
1632129650000|2021-09-20 09:20:50|31936.66|31936.66|31947.99|31947.99|31947.99|31947.99|31936.66|31936.66|0
1632129660000|2021-09-20 09:21:00|31956.41|31956.41|31962.02|31962.02|31962.02|31962.02|31956.41|31956.41|0
1632129670000|2021-09-20 09:21:10|31964.82|31964.82|31964.82|31964.82|31964.82|31964.82|31964.82|31964.82|0
1632129680000|2021-09-20 09:21:20|31970.49|31970.49|31970.49|31970.49|31970.49|31970.49|31970.49|31970.49|0
1632129710000|2021-09-20 09:21:50|31976.16|31976.16|31976.16|31976.16|31976.16|31976.16|31976.16|31976.16|0
1632129750000|2021-09-20 09:22:30|31981.83|31981.83|31981.83|31981.83|31981.83|31981.83|31981.83|31981.83|0
1632129760000|2021-09-20 09:22:40|31979.02|31979.02|31984.69|31984.69|31984.69|31984.69|31979.02|31979.02|0
1632129770000|2021-09-20 09:22:50|31981.88|31981.88|31964.88|31964.88|31981.88|31981.88|31964.88|31964.88|0
1632129780000|2021-09-20 09:23:00|31970.55|31970.55|31973.35|31973.35|31973.35|31973.35|31970.55|31970.55|0
1632129810000|2021-09-20 09:23:30|31967.69|31967.69|31967.69|31967.69|31967.69|31967.69|31967.69|31967.69|0
1632129840000|2021-09-20 09:24:00|31973.35|31973.35|31979.02|31979.02|31979.02|31979.02|31973.35|31973.35|0
1632129860000|2021-09-20 09:24:20|31984.63|31984.63|31987.44|31987.44|31987.44|31987.44|31984.63|31984.63|0
1632129900000|2021-09-20 09:25:00|31976.1|31976.1|31976.1|31976.1|31976.1|31976.1|31976.1|31976.1|0
1632129960000|2021-09-20 09:26:00|31970.43|31970.43|31976.1|31976.1|31976.1|31976.1|31970.43|31970.43|0
1632129970000|2021-09-20 09:26:10|31981.77|31981.77|31981.77|31981.77|31981.77|31981.77|31981.77|31981.77|0
1632129990000|2021-09-20 09:26:30|31987.38|31987.38|31987.38|31987.38|31987.38|31987.38|31987.38|31987.38|0
1632130020000|2021-09-20 09:27:00|31993.04|31993.04|31993.04|31993.04|31993.04|31993.04|31993.04|31993.04|0
1632130040000|2021-09-20 09:27:20|31998.71|31998.71|31998.71|31998.71|31998.71|31998.71|31998.71|31998.71|0
1632130090000|2021-09-20 09:28:10|31995.91|31995.91|31995.91|31995.91|31995.91|31995.91|31995.91|31995.91|0
1632130130000|2021-09-20 09:28:50|31990.24|31990.24|31984.57|31984.57|31990.24|31990.24|31984.57|31984.57|0
1632130140000|2021-09-20 09:29:00|31978.03|31978.03|31978.03|31978.03|31978.03|31978.03|31978.03|31978.03|0
1632130200000|2021-09-20 09:30:00|31961.03|31961.03|31954.49|31954.49|31961.03|31961.03|31954.49|31954.49|0
1632130210000|2021-09-20 09:30:10|31960.16|31960.16|31960.16|31960.16|31960.16|31960.16|31960.16|31960.16|0
1632130220000|2021-09-20 09:30:20|31951.75|31951.75|31951.75|31951.75|31951.75|31951.75|31951.75|31951.75|0
1632130230000|2021-09-20 09:30:30|31946.08|31946.08|31946.08|31946.08|31946.08|31946.08|31946.08|31946.08|0
1632130250000|2021-09-20 09:30:50|31940.41|31940.41|31940.41|31940.41|31940.41|31940.41|31940.41|31940.41|0
1632130260000|2021-09-20 09:31:00|31934.8|31934.8|31946.14|31946.14|31946.14|31946.14|31929.19|31929.19|0
1632130300000|2021-09-20 09:31:40|31940.47|31940.47|31940.47|31940.47|31940.47|31940.47|31940.47|31940.47|0
1632130330000|2021-09-20 09:32:10|31946.14|31946.14|31946.14|31946.14|31946.14|31946.14|31946.14|31946.14|0
1632130360000|2021-09-20 09:32:40|31940.47|31940.47|31931.94|31931.94|31940.47|31940.47|31929.13|31929.13|0
1632130370000|2021-09-20 09:32:50|31920.6|31920.6|31898.05|31898.05|31920.6|31920.6|31898.05|31898.05|0
1632130410000|2021-09-20 09:33:30|31903.72|31903.72|31903.72|31903.72|31903.72|31903.72|31903.72|31903.72|0
1632130420000|2021-09-20 09:33:40|31915.05|31915.05|31915.05|31915.05|31915.05|31915.05|31915.05|31915.05|0
1632130430000|2021-09-20 09:33:50|31909.38|31909.38|31909.38|31909.38|31909.38|31909.38|31909.38|31909.38|0
1632130470000|2021-09-20 09:34:30|31906.58|31906.58|31895.24|31895.24|31906.58|31906.58|31895.24|31895.24|0
1632130500000|2021-09-20 09:35:00|31888.71|31888.71|31888.71|31888.71|31888.71|31888.71|31888.71|31888.71|0
1632130510000|2021-09-20 09:35:10|31883.04|31883.04|31883.04|31883.04|31883.04|31883.04|31883.04|31883.04|0
1632130530000|2021-09-20 09:35:30|31888.71|31888.71|31888.71|31888.71|31888.71|31888.71|31888.71|31888.71|0
1632130540000|2021-09-20 09:35:40|31883.04|31883.04|31883.04|31883.04|31883.04|31883.04|31883.04|31883.04|0
1632130590000|2021-09-20 09:36:30|31854.7|31854.7|31854.7|31854.7|31854.7|31854.7|31854.7|31854.7|0
1632130610000|2021-09-20 09:36:50|31848.16|31848.16|31848.16|31848.16|31848.16|31848.16|31848.16|31848.16|0
1632130670000|2021-09-20 09:37:50|31842.55|31842.55|31814.21|31814.21|31842.55|31842.55|31808.54|31808.54|0
1632130690000|2021-09-20 09:38:10|31807.67|31807.67|31807.67|31807.67|31807.67|31807.67|31807.67|31807.67|0
1632130810000|2021-09-20 09:40:10|31801.14|31801.14|31801.14|31801.14|31801.14|31801.14|31801.14|31801.14|0
1632130890000|2021-09-20 09:41:30|31812.47|31812.47|31812.47|31812.47|31812.47|31812.47|31812.47|31812.47|0
1632130900000|2021-09-20 09:41:40|31818.14|31818.14|31818.14|31818.14|31818.14|31818.14|31818.14|31818.14|0
1632130930000|2021-09-20 09:42:10|31823.81|31823.81|31812.47|31812.47|31823.81|31823.81|31806.8|31806.8|0
1632130940000|2021-09-20 09:42:20|31806.8|31806.8|31806.8|31806.8|31806.8|31806.8|31806.8|31806.8|0
1632130960000|2021-09-20 09:42:40|31823.81|31823.81|31823.81|31823.81|31823.81|31823.81|31823.81|31823.81|0
1632131050000|2021-09-20 09:44:10|31829.48|31829.48|31829.48|31829.48|31829.48|31829.48|31829.48|31829.48|0
1632131080000|2021-09-20 09:44:40|31818.14|31818.14|31811.6|31811.6|31818.14|31818.14|31811.6|31811.6|0
1632131110000|2021-09-20 09:45:10|31805.94|31805.94|31805.94|31805.94|31805.94|31805.94|31805.94|31805.94|0
1632131120000|2021-09-20 09:45:20|31811.6|31811.6|31817.27|31817.27|31817.27|31817.27|31811.6|31811.6|0
1632131190000|2021-09-20 09:46:30|31811.6|31811.6|31805.94|31805.94|31811.6|31811.6|31805.94|31805.94|0
1632131200000|2021-09-20 09:46:40|31800.33|31800.33|31794.66|31794.66|31800.33|31800.33|31794.66|31794.66|0
1632131250000|2021-09-20 09:47:30|31805.99|31805.99|31805.99|31805.99|31805.99|31805.99|31805.99|31805.99|0
1632131290000|2021-09-20 09:48:10|31800.33|31800.33|31800.33|31800.33|31800.33|31800.33|31800.33|31800.33|0
1632131310000|2021-09-20 09:48:30|31794.66|31794.66|31794.66|31794.66|31794.66|31794.66|31794.66|31794.66|0
1632131340000|2021-09-20 09:49:00|31783.32|31783.32|31783.32|31783.32|31783.32|31783.32|31783.32|31783.32|0
1632131350000|2021-09-20 09:49:10|31788.99|31788.99|31788.99|31788.99|31788.99|31788.99|31788.99|31788.99|0
1632131460000|2021-09-20 09:51:00|31794.66|31794.66|31794.66|31794.66|31794.66|31794.66|31794.66|31794.66|0
1632131470000|2021-09-20 09:51:10|31800.33|31800.33|31794.66|31794.66|31800.33|31800.33|31794.66|31794.66|0
1632131500000|2021-09-20 09:51:40|31788.12|31788.12|31805.12|31805.12|31805.12|31805.12|31788.12|31788.12|0
1632131510000|2021-09-20 09:51:50|31796.71|31796.71|31791.1|31791.1|31799.52|31799.52|31791.1|31791.1|0
1632131560000|2021-09-20 09:52:40|31802.44|31802.44|31802.44|31802.44|31802.44|31802.44|31802.44|31802.44|0
1632131590000|2021-09-20 09:53:10|31810.85|31810.85|31810.85|31810.85|31810.85|31810.85|31810.85|31810.85|0
1632131600000|2021-09-20 09:53:20|31816.52|31816.52|31816.52|31816.52|31816.52|31816.52|31816.52|31816.52|0
1632131620000|2021-09-20 09:53:40|31827.85|31827.85|31827.85|31827.85|31827.85|31827.85|31827.85|31827.85|0
1632131650000|2021-09-20 09:54:10|31833.52|31833.52|31833.52|31833.52|31833.52|31833.52|31833.52|31833.52|0
1632131690000|2021-09-20 09:54:50|31844.86|31844.86|31856.19|31856.19|31856.19|31856.19|31844.86|31844.86|0
1632131710000|2021-09-20 09:55:10|31862.73|31862.73|31862.73|31862.73|31862.73|31862.73|31862.73|31862.73|0
1632131750000|2021-09-20 09:55:50|31865.54|31865.54|31871.15|31871.15|31871.15|31871.15|31865.54|31865.54|0
1632131790000|2021-09-20 09:56:30|31865.48|31865.48|31865.48|31865.48|31865.48|31865.48|31865.48|31865.48|0
1632131800000|2021-09-20 09:56:40|31859.81|31859.81|31859.81|31859.81|31859.81|31859.81|31859.81|31859.81|0
1632131910000|2021-09-20 09:58:30|31865.48|31865.48|31865.48|31865.48|31865.48|31865.48|31865.48|31865.48|0
1632131950000|2021-09-20 09:59:10|31876.7|31876.7|31871.03|31871.03|31876.7|31876.7|31871.03|31871.03|0
1632131960000|2021-09-20 09:59:20|31865.36|31865.36|31865.36|31865.36|31865.36|31865.36|31865.36|31865.36|0
1632131970000|2021-09-20 09:59:30|31859.75|31859.75|31862.56|31862.56|31862.56|31862.56|31859.75|31859.75|0
1632132000000|2021-09-20 10:00:00|31868.17|31868.17|31868.17|31868.17|31868.17|31868.17|31868.17|31868.17|0
1632132010000|2021-09-20 10:00:10|31865.36|31865.36|31852.29|31852.29|31871.03|31871.03|31852.29|31852.29|0
1632132020000|2021-09-20 10:00:20|31858.82|31858.82|31858.82|31858.82|31858.82|31858.82|31858.82|31858.82|0
1632132060000|2021-09-20 10:01:00|31864.43|31864.43|31864.43|31864.43|31864.43|31864.43|31864.43|31864.43|0
1632132090000|2021-09-20 10:01:30|31892.77|31892.77|31892.77|31892.77|31892.77|31892.77|31892.77|31892.77|0
1632132120000|2021-09-20 10:02:00|31901.19|31901.19|31895.52|31895.52|31901.19|31901.19|31895.52|31895.52|0
1632132130000|2021-09-20 10:02:10|31902.06|31902.06|31902.06|31902.06|31902.06|31902.06|31902.06|31902.06|0
1632132210000|2021-09-20 10:03:30|31913.39|31913.39|31902.06|31902.06|31913.39|31913.39|31902.06|31902.06|0
1632132240000|2021-09-20 10:04:00|31896.39|31896.39|31896.39|31896.39|31896.39|31896.39|31896.39|31896.39|0
1632132270000|2021-09-20 10:04:30|31907.73|31907.73|31907.73|31907.73|31907.73|31907.73|31907.73|31907.73|0
1632132290000|2021-09-20 10:04:50|31904.92|31904.92|31887.97|31887.97|31904.92|31904.92|31887.97|31887.97|0
1632132320000|2021-09-20 10:05:20|31882.31|31882.31|31882.31|31882.31|31882.31|31882.31|31882.31|31882.31|0
1632132350000|2021-09-20 10:05:50|31893.64|31893.64|31893.64|31893.64|31893.64|31893.64|31893.64|31893.64|0
1632132360000|2021-09-20 10:06:00|31899.31|31899.31|31899.31|31899.31|31899.31|31899.31|31899.31|31899.31|0
1632132410000|2021-09-20 10:06:50|31905.85|31905.85|31905.85|31905.85|31905.85|31905.85|31905.85|31905.85|0
1632132430000|2021-09-20 10:07:10|31922.85|31922.85|31922.85|31922.85|31922.85|31922.85|31922.85|31922.85|0
1632132460000|2021-09-20 10:07:40|31928.52|31928.52|31928.52|31928.52|31928.52|31928.52|31928.52|31928.52|0
1632132540000|2021-09-20 10:09:00|31925.72|31925.72|31914.38|31914.38|31925.72|31925.72|31908.71|31908.71|0
1632132550000|2021-09-20 10:09:10|31920.05|31920.05|31920.05|31920.05|31920.05|31920.05|31920.05|31920.05|0
1632132570000|2021-09-20 10:09:30|31908.71|31908.71|31908.71|31908.71|31908.71|31908.71|31908.71|31908.71|0
1632132590000|2021-09-20 10:09:50|31914.38|31914.38|31914.38|31914.38|31914.38|31914.38|31914.38|31914.38|0
1632132610000|2021-09-20 10:10:10|31908.71|31908.71|31908.71|31908.71|31908.71|31908.71|31908.71|31908.71|0
1632132670000|2021-09-20 10:11:10|31897.38|31897.38|31908.71|31908.71|31908.71|31908.71|31897.38|31897.38|0
1632132720000|2021-09-20 10:12:00|31903.04|31903.04|31903.04|31903.04|31903.04|31903.04|31903.04|31903.04|0
1632132730000|2021-09-20 10:12:10|31897.38|31897.38|31897.38|31897.38|31897.38|31897.38|31897.38|31897.38|0
1632132780000|2021-09-20 10:13:00|31890.84|31890.84|31890.84|31890.84|31890.84|31890.84|31890.84|31890.84|0
1632132800000|2021-09-20 10:13:20|31873.83|31873.83|31873.83|31873.83|31873.83|31873.83|31873.83|31873.83|0
1632132820000|2021-09-20 10:13:40|31862.5|31862.5|31862.5|31862.5|31862.5|31862.5|31862.5|31862.5|0
1632132840000|2021-09-20 10:14:00|31873.83|31873.83|31873.83|31873.83|31873.83|31873.83|31873.83|31873.83|0
1632132910000|2021-09-20 10:15:10|31868.17|31868.17|31868.17|31868.17|31868.17|31868.17|31868.17|31868.17|0
1632132920000|2021-09-20 10:15:20|31874.7|31874.7|31887.78|31887.78|31887.78|31887.78|31874.7|31874.7|0
1632132940000|2021-09-20 10:15:40|31884.97|31884.97|31882.17|31882.17|31884.97|31884.97|31882.17|31882.17|0
1632132970000|2021-09-20 10:16:10|31887.84|31887.84|31882.17|31882.17|31887.84|31887.84|31882.17|31882.17|0
1632132990000|2021-09-20 10:16:30|31876.5|31876.5|31876.5|31876.5|31876.5|31876.5|31876.5|31876.5|0
1632133010000|2021-09-20 10:16:50|31887.84|31887.84|31893.5|31893.5|31893.5|31893.5|31887.84|31887.84|0
1632133020000|2021-09-20 10:17:00|31899.11|31899.11|31899.11|31899.11|31899.11|31899.11|31899.11|31899.11|0
1632133040000|2021-09-20 10:17:20|31904.78|31904.78|31904.78|31904.78|31904.78|31904.78|31904.78|31904.78|0
1632133160000|2021-09-20 10:19:20|31910.39|31910.39|31916|31916|31916|31916|31907.59|31907.59|0
1632133170000|2021-09-20 10:19:30|31927.34|31927.34|31927.34|31927.34|31927.34|31927.34|31927.34|31927.34|0
1632133220000|2021-09-20 10:20:20|31930.14|31930.14|31930.14|31930.14|31930.14|31930.14|31930.14|31930.14|0
1632133280000|2021-09-20 10:21:20|31935.75|31935.75|31947.03|31947.03|31947.03|31947.03|31935.75|31935.75|0
1632133310000|2021-09-20 10:21:50|31941.36|31941.36|31941.36|31941.36|31947.03|31947.03|31941.36|31941.36|0
1632133320000|2021-09-20 10:22:00|31944.17|31944.17|31944.17|31944.17|31944.17|31944.17|31944.17|31944.17|0
1632133340000|2021-09-20 10:22:20|31941.36|31941.36|31944.17|31944.17|31944.17|31944.17|31941.36|31941.36|0
1632133460000|2021-09-20 10:24:20|31955.5|31955.5|31955.5|31955.5|31955.5|31955.5|31955.5|31955.5|0
1632133580000|2021-09-20 10:26:20|31958.31|31958.31|31961.11|31961.11|31961.11|31961.11|31958.31|31958.31|0
1632133620000|2021-09-20 10:27:00|31963.92|31963.92|31963.92|31963.92|31963.92|31963.92|31963.92|31963.92|0
1632133640000|2021-09-20 10:27:20|31961.11|31961.11|31951.77|31951.77|31961.11|31961.11|31951.77|31951.77|0
1632133650000|2021-09-20 10:27:30|31974.44|31974.44|31974.44|31974.44|31974.44|31974.44|31974.44|31974.44|0
1632133660000|2021-09-20 10:27:40|31968.77|31968.77|31968.77|31968.77|31968.77|31968.77|31968.77|31968.77|0
1632133670000|2021-09-20 10:27:50|31957.44|31957.44|31957.44|31957.44|31957.44|31957.44|31957.44|31957.44|0
1632133760000|2021-09-20 10:29:20|31965.85|31965.85|31968.66|31968.66|31968.66|31968.66|31965.85|31965.85|0
1632133800000|2021-09-20 10:30:00|31962.99|31962.99|31962.99|31962.99|31962.99|31962.99|31962.99|31962.99|0
1632133830000|2021-09-20 10:30:30|31968.66|31968.66|31974.27|31974.27|31974.27|31974.27|31968.66|31968.66|0
1632133840000|2021-09-20 10:30:40|31979.88|31979.88|31979.88|31979.88|31979.88|31979.88|31979.88|31979.88|0
1632133890000|2021-09-20 10:31:30|31974.21|31974.21|31974.21|31974.21|31974.21|31974.21|31974.21|31974.21|0
1632133940000|2021-09-20 10:32:20|31985.54|31985.54|31985.54|31985.54|31985.54|31985.54|31985.54|31985.54|0
1632134000000|2021-09-20 10:33:20|31979.01|31979.01|31979.01|31979.01|31979.01|31979.01|31979.01|31979.01|0
1632134060000|2021-09-20 10:34:20|31956.33|31956.33|31956.33|31956.33|31956.33|31956.33|31956.33|31956.33|0
1632134070000|2021-09-20 10:34:30|31942.31|31942.31|31947.92|31947.92|31947.92|31947.92|31942.31|31942.31|0
1632134080000|2021-09-20 10:34:40|31953.59|31953.59|31953.59|31953.59|31953.59|31953.59|31953.59|31953.59|0
1632134100000|2021-09-20 10:35:00|31956.39|31956.39|31956.39|31956.39|31956.39|31956.39|31956.39|31956.39|0
1632134120000|2021-09-20 10:35:20|31950.72|31950.72|31945.06|31945.06|31950.72|31950.72|31945.06|31945.06|0
1632134140000|2021-09-20 10:35:40|31950.72|31950.72|31950.72|31950.72|31950.72|31950.72|31950.72|31950.72|0
1632134160000|2021-09-20 10:36:00|31947.92|31947.92|31947.92|31947.92|31947.92|31947.92|31947.92|31947.92|0
1632134170000|2021-09-20 10:36:10|31953.59|31953.59|31953.59|31953.59|31953.59|31953.59|31953.59|31953.59|0
1632134180000|2021-09-20 10:36:20|31956.39|31956.39|31956.39|31956.39|31956.39|31956.39|31956.39|31956.39|0
1632134190000|2021-09-20 10:36:30|31950.72|31950.72|31950.72|31950.72|31950.72|31950.72|31950.72|31950.72|0
1632134210000|2021-09-20 10:36:50|31939.39|31939.39|31939.39|31939.39|31939.39|31939.39|31939.39|31939.39|0
1632134260000|2021-09-20 10:37:40|31936.58|31936.58|31939.39|31939.39|31939.39|31939.39|31936.58|31936.58|0
1632134280000|2021-09-20 10:38:00|31933.72|31933.72|31928.05|31928.05|31933.72|31933.72|31928.05|31928.05|0
1632134350000|2021-09-20 10:39:10|31916.72|31916.72|31916.72|31916.72|31916.72|31916.72|31916.72|31916.72|0
1632134380000|2021-09-20 10:39:40|31911.11|31911.11|31913.91|31913.91|31913.91|31913.91|31911.11|31911.11|0
1632134420000|2021-09-20 10:40:20|31919.52|31919.52|31919.52|31919.52|31919.52|31919.52|31919.52|31919.52|0
1632134480000|2021-09-20 10:41:20|31925.19|31925.19|31925.19|31925.19|31925.19|31925.19|31925.19|31925.19|0
1632134540000|2021-09-20 10:42:20|31930.86|31930.86|31924.32|31924.32|31930.86|31930.86|31924.32|31924.32|0
1632134560000|2021-09-20 10:42:40|31918.65|31918.65|31907.37|31907.37|31918.65|31918.65|31907.37|31907.37|0
1632134570000|2021-09-20 10:42:50|31910.18|31910.18|31910.18|31910.18|31910.18|31910.18|31910.18|31910.18|0
1632134590000|2021-09-20 10:43:10|31898.84|31898.84|31910.18|31910.18|31910.18|31910.18|31898.84|31898.84|0
1632134640000|2021-09-20 10:44:00|31898.84|31898.84|31904.45|31904.45|31904.45|31904.45|31896.04|31896.04|0
1632134660000|2021-09-20 10:44:20|31901.65|31901.65|31907.26|31907.26|31907.26|31907.26|31901.65|31901.65|0
1632134700000|2021-09-20 10:45:00|31910.06|31910.06|31910.06|31910.06|31910.06|31910.06|31910.06|31910.06|0
1632134750000|2021-09-20 10:45:50|31904.39|31904.39|31904.39|31904.39|31904.39|31904.39|31904.39|31904.39|0
1632134770000|2021-09-20 10:46:10|31907.2|31907.2|31907.2|31907.2|31907.2|31907.2|31907.2|31907.2|0
1632134780000|2021-09-20 10:46:20|31910|31910|31910|31910|31910|31910|31910|31910|0
1632134800000|2021-09-20 10:46:40|31915.61|31915.61|31915.61|31915.61|31915.61|31915.61|31915.61|31915.61|0
1632134820000|2021-09-20 10:47:00|31912.81|31912.81|31912.81|31912.81|31912.81|31912.81|31912.81|31912.81|0
1632134850000|2021-09-20 10:47:30|31899.73|31899.73|31899.73|31899.73|31899.73|31899.73|31899.73|31899.73|0
1632134900000|2021-09-20 10:48:20|31905.4|31905.4|31905.4|31905.4|31905.4|31905.4|31905.4|31905.4|0
1632134960000|2021-09-20 10:49:20|31908.21|31908.21|31922.41|31922.41|31925.21|31925.21|31908.21|31908.21|0
1632134970000|2021-09-20 10:49:30|31928.07|31928.07|31928.07|31928.07|31928.07|31928.07|31928.07|31928.07|0
1632135000000|2021-09-20 10:50:00|31933.68|31933.68|31933.68|31933.68|31933.68|31933.68|31933.68|31933.68|0
1632135050000|2021-09-20 10:50:50|31928.02|31928.02|31928.02|31928.02|31928.02|31928.02|31928.02|31928.02|0
1632135090000|2021-09-20 10:51:30|31945.02|31945.02|31945.02|31945.02|31945.02|31945.02|31945.02|31945.02|0
1632135130000|2021-09-20 10:52:10|31947.82|31947.82|31947.82|31947.82|31947.82|31947.82|31947.82|31947.82|0
1632135170000|2021-09-20 10:52:50|31930.82|31930.82|31930.82|31930.82|31930.82|31930.82|31930.82|31930.82|0
1632135200000|2021-09-20 10:53:20|31942.16|31942.16|31942.16|31942.16|31942.16|31942.16|31942.16|31942.16|0
1632135260000|2021-09-20 10:54:20|31944.96|31944.96|31944.96|31944.96|31944.96|31944.96|31944.96|31944.96|0
1632135300000|2021-09-20 10:55:00|31947.77|31947.77|31947.77|31947.77|31947.77|31947.77|31947.77|31947.77|0
1632135310000|2021-09-20 10:55:10|31950.57|31950.57|31953.38|31953.38|31953.38|31953.38|31950.57|31950.57|0
1632135340000|2021-09-20 10:55:40|31947.71|31947.71|31947.71|31947.71|31947.71|31947.71|31947.71|31947.71|0
1632135350000|2021-09-20 10:55:50|31944.9|31944.9|31933.57|31933.57|31944.9|31944.9|31933.57|31933.57|0
1632135360000|2021-09-20 10:56:00|31939.23|31939.23|31939.23|31939.23|31939.23|31939.23|31939.23|31939.23|0
1632135380000|2021-09-20 10:56:20|31936.43|31936.43|31944.84|31944.84|31944.84|31944.84|31936.43|31936.43|0
1632135550000|2021-09-20 10:59:10|31947.65|31947.65|31947.65|31947.65|31947.65|31947.65|31947.65|31947.65|0
1632135560000|2021-09-20 10:59:20|31964.65|31964.65|31964.65|31964.65|31964.65|31964.65|31964.65|31964.65|0
1632135600000|2021-09-20 11:00:00|31977.73|31977.73|31989.93|31989.93|31994.73|31994.73|31977.73|31977.73|0
1632135640000|2021-09-20 11:00:40|31995.54|31995.54|31995.54|31995.54|31995.54|31995.54|31995.54|31995.54|0
1632135660000|2021-09-20 11:01:00|32002.08|32002.08|32004.88|32004.88|32004.88|32004.88|32002.08|32002.08|0
1632135720000|2021-09-20 11:02:00|32007.69|32007.69|32036.9|32036.9|32036.9|32036.9|32007.69|32007.69|0
1632135730000|2021-09-20 11:02:10|32031.23|32031.23|32031.23|32031.23|32031.23|32031.23|32031.23|32031.23|0
1632135780000|2021-09-20 11:03:00|32034.04|32034.04|32034.04|32034.04|32034.04|32034.04|32034.04|32034.04|0
1632135830000|2021-09-20 11:03:50|32039.7|32039.7|32039.7|32039.7|32039.7|32039.7|32039.7|32039.7|0
1632135840000|2021-09-20 11:04:00|32052.78|32052.78|32041.44|32041.44|32052.78|32052.78|32041.44|32041.44|0
1632135900000|2021-09-20 11:05:00|32034.9|32034.9|32034.9|32034.9|32034.9|32034.9|32034.9|32034.9|0
1632135910000|2021-09-20 11:05:10|32051.91|32051.91|32057.58|32057.58|32057.58|32057.58|32051.91|32051.91|0
1632135950000|2021-09-20 11:05:50|32054.77|32054.77|32054.77|32054.77|32054.77|32054.77|32054.77|32054.77|0
1632135960000|2021-09-20 11:06:00|32060.44|32060.44|32060.44|32060.44|32060.44|32060.44|32060.44|32060.44|0
1632135970000|2021-09-20 11:06:10|32054.77|32054.77|32049.1|32049.1|32054.77|32054.77|32049.1|32049.1|0
1632136100000|2021-09-20 11:08:20|32054.77|32054.77|32054.77|32054.77|32054.77|32054.77|32054.77|32054.77|0
1632136140000|2021-09-20 11:09:00|32043.44|32043.44|32054.65|32054.65|32054.65|32054.65|32043.44|32043.44|0
1632136240000|2021-09-20 11:10:40|32057.46|32057.46|32063.07|32063.07|32063.07|32063.07|32057.46|32057.46|0
1632136250000|2021-09-20 11:10:50|32074.4|32074.4|32080.07|32080.07|32080.07|32080.07|32074.4|32074.4|0
1632136260000|2021-09-20 11:11:00|32085.74|32085.74|32085.74|32085.74|32085.74|32085.74|32085.74|32085.74|0
1632136290000|2021-09-20 11:11:30|32080.07|32080.07|32080.07|32080.07|32080.07|32080.07|32080.07|32080.07|0
1632136320000|2021-09-20 11:12:00|32088.49|32088.49|32084.75|32084.75|32088.49|32088.49|32084.75|32084.75|0
1632136330000|2021-09-20 11:12:10|32079.15|32079.15|32079.15|32079.15|32079.15|32079.15|32079.15|32079.15|0
1632136350000|2021-09-20 11:12:30|32090.48|32090.48|32090.48|32090.48|32090.48|32090.48|32090.48|32090.48|0
1632136370000|2021-09-20 11:12:50|32098.9|32098.9|32098.9|32098.9|32098.9|32098.9|32098.9|32098.9|0
1632136380000|2021-09-20 11:13:00|32096.09|32096.09|32096.09|32096.09|32096.09|32096.09|32096.09|32096.09|0
1632136390000|2021-09-20 11:13:10|32090.42|32090.42|32090.42|32090.42|32090.42|32090.42|32090.42|32090.42|0
1632136400000|2021-09-20 11:13:20|32093.23|32093.23|32093.23|32093.23|32093.23|32093.23|32093.23|32093.23|0
1632136460000|2021-09-20 11:14:20|32087.56|32087.56|32087.56|32087.56|32087.56|32087.56|32087.56|32087.56|0
1632136480000|2021-09-20 11:14:40|32093.23|32093.23|32101.64|32101.64|32101.64|32101.64|32093.23|32093.23|0
1632136560000|2021-09-20 11:16:00|32107.31|32107.31|32112.98|32112.98|32112.98|32112.98|32107.31|32107.31|0
1632136570000|2021-09-20 11:16:10|32110.17|32110.17|32110.17|32110.17|32110.17|32110.17|32110.17|32110.17|0
1632136620000|2021-09-20 11:17:00|32104.5|32104.5|32098.84|32098.84|32104.5|32104.5|32098.84|32098.84|0
1632136630000|2021-09-20 11:17:10|32096.03|32096.03|32107.37|32107.37|32107.37|32107.37|32096.03|32096.03|0
1632136740000|2021-09-20 11:19:00|32101.7|32101.7|32107.31|32107.31|32107.31|32107.31|32101.7|32101.7|0
1632136750000|2021-09-20 11:19:10|32110.11|32110.11|32110.11|32110.11|32110.11|32110.11|32110.11|32110.11|0
1632136790000|2021-09-20 11:19:50|32098.78|32098.78|32110.11|32110.11|32110.11|32110.11|32093.11|32093.11|0
1632136840000|2021-09-20 11:20:40|32104.45|32104.45|32104.45|32104.45|32104.45|32104.45|32104.45|32104.45|0
1632136860000|2021-09-20 11:21:00|32101.64|32101.64|32107.25|32107.25|32107.25|32107.25|32101.64|32101.64|0
1632136870000|2021-09-20 11:21:10|32090.25|32090.25|32109.86|32109.86|32109.86|32109.86|32090.25|32090.25|0
1632136880000|2021-09-20 11:21:20|32115.53|32115.53|32115.53|32115.53|32115.53|32115.53|32115.53|32115.53|0
1632136940000|2021-09-20 11:22:20|32118.33|32118.33|32118.33|32118.33|32118.33|32118.33|32118.33|32118.33|0
1632136970000|2021-09-20 11:22:50|32107|32107|32104.19|32104.19|32107|32107|32104.19|32104.19|0
1632137040000|2021-09-20 11:24:00|32098.52|32098.52|32092.86|32092.86|32098.52|32098.52|32092.86|32092.86|0
1632137050000|2021-09-20 11:24:10|32087.19|32087.19|32092.86|32092.86|32092.86|32092.86|32087.19|32087.19|0
1632137120000|2021-09-20 11:25:20|32098.46|32098.46|32109.8|32109.8|32109.8|32109.8|32098.46|32098.46|0
1632137130000|2021-09-20 11:25:30|32104.13|32104.13|32104.13|32104.13|32104.13|32104.13|32104.13|32104.13|0
1632137170000|2021-09-20 11:26:10|32098.46|32098.46|32092.86|32092.86|32098.46|32098.46|32092.86|32092.86|0
1632137180000|2021-09-20 11:26:20|32087.19|32087.19|32087.19|32087.19|32087.19|32087.19|32087.19|32087.19|0
1632137190000|2021-09-20 11:26:30|32092.8|32092.8|32092.8|32092.8|32092.8|32092.8|32092.8|32092.8|0
1632137200000|2021-09-20 11:26:40|32087.13|32087.13|32087.13|32087.13|32087.13|32087.13|32087.13|32087.13|0
1632137250000|2021-09-20 11:27:30|32081.52|32081.52|32081.52|32081.52|32081.52|32081.52|32081.52|32081.52|0
1632137310000|2021-09-20 11:28:30|32087.19|32087.19|32087.19|32087.19|32087.19|32087.19|32087.19|32087.19|0
1632137330000|2021-09-20 11:28:50|32084.38|32084.38|32081.58|32081.58|32084.38|32084.38|32081.58|32081.58|0
1632137360000|2021-09-20 11:29:20|32070.24|32070.24|32067.44|32067.44|32070.24|32070.24|32067.44|32067.44|0
1632137400000|2021-09-20 11:30:00|32073.11|32073.11|32073.11|32073.11|32073.11|32073.11|32073.11|32073.11|0
1632137410000|2021-09-20 11:30:10|32067.44|32067.44|32050.43|32050.43|32067.44|32067.44|32050.43|32050.43|0
1632137430000|2021-09-20 11:30:30|32039.1|32039.1|32026.95|32026.95|32039.1|32039.1|32026.95|32026.95|0
1632137440000|2021-09-20 11:30:40|32009.95|32009.95|32009.95|32009.95|32009.95|32009.95|32009.95|32009.95|0
1632137460000|2021-09-20 11:31:00|32021.28|32021.28|32015.61|32015.61|32021.28|32021.28|32015.61|32015.61|0
1632137510000|2021-09-20 11:31:50|32004.28|32004.28|32004.28|32004.28|32004.28|32004.28|32004.28|32004.28|0
1632137520000|2021-09-20 11:32:00|32015.61|32015.61|32015.61|32015.61|32015.61|32015.61|32015.61|32015.61|0
1632137530000|2021-09-20 11:32:10|32004.28|32004.28|32004.28|32004.28|32004.28|32004.28|32004.28|32004.28|0
1632137600000|2021-09-20 11:33:20|32026.95|32026.95|32026.95|32026.95|32026.95|32026.95|32026.95|32026.95|0
1632137610000|2021-09-20 11:33:30|32020.41|32020.41|32020.41|32020.41|32020.41|32020.41|32020.41|32020.41|0
1632137630000|2021-09-20 11:33:50|32012|32012|32012|32012|32012|32012|32012|32012|0
1632137640000|2021-09-20 11:34:00|32006.33|32006.33|31997.86|31997.86|32006.33|32006.33|31997.86|31997.86|0
1632137670000|2021-09-20 11:34:30|32009.19|32009.19|32009.19|32009.19|32009.19|32009.19|32009.19|32009.19|0
1632137700000|2021-09-20 11:35:00|32002.66|32002.66|31997.86|31997.86|32002.66|32002.66|31991.32|31991.32|0
1632137730000|2021-09-20 11:35:30|31984.78|31984.78|31984.78|31984.78|31984.78|31984.78|31984.78|31984.78|0
1632137780000|2021-09-20 11:36:20|31990.39|31990.39|31990.39|31990.39|31990.39|31990.39|31990.39|31990.39|0
1632137790000|2021-09-20 11:36:30|32007.4|32007.4|32001.73|32001.73|32007.4|32007.4|32001.73|32001.73|0
1632137800000|2021-09-20 11:36:40|32004.53|32004.53|32004.53|32004.53|32004.53|32004.53|32004.53|32004.53|0
1632137850000|2021-09-20 11:37:30|32021.54|32021.54|32021.54|32021.54|32021.54|32021.54|32021.54|32021.54|0
1632137910000|2021-09-20 11:38:30|32015|32015|32015|32015|32015|32015|32015|32015|0
1632137930000|2021-09-20 11:38:50|32020.67|32020.67|32020.67|32020.67|32020.67|32020.67|32020.67|32020.67|0
1632138060000|2021-09-20 11:41:00|32027.21|32027.21|32033.74|32033.74|32039.41|32039.41|32027.21|32027.21|0
1632138070000|2021-09-20 11:41:10|32046.82|32046.82|32053.35|32053.35|32053.35|32053.35|32046.82|32046.82|0
1632138090000|2021-09-20 11:41:30|32036.35|32036.35|32036.35|32036.35|32036.35|32036.35|32036.35|32036.35|0
1632138110000|2021-09-20 11:41:50|32030.68|32030.68|32030.68|32030.68|32030.68|32030.68|32030.68|32030.68|0
1632138130000|2021-09-20 11:42:10|32025.07|32025.07|32025.07|32025.07|32025.07|32025.07|32025.07|32025.07|0
1632138180000|2021-09-20 11:43:00|32036.41|32036.41|32036.41|32036.41|32036.41|32036.41|32036.41|32036.41|0
1632138200000|2021-09-20 11:43:20|32047.63|32047.63|32047.63|32047.63|32047.63|32047.63|32047.63|32047.63|0
1632138220000|2021-09-20 11:43:40|32053.3|32053.3|32053.3|32053.3|32053.3|32053.3|32053.3|32053.3|0
1632138240000|2021-09-20 11:44:00|32058.96|32058.96|32058.96|32058.96|32058.96|32058.96|32058.96|32058.96|0
1632138260000|2021-09-20 11:44:20|32053.3|32053.3|32053.3|32053.3|32053.3|32053.3|32053.3|32053.3|0
1632138270000|2021-09-20 11:44:30|32041.96|32041.96|32041.96|32041.96|32041.96|32041.96|32041.96|32041.96|0
1632138320000|2021-09-20 11:45:20|32047.57|32047.57|32047.57|32047.57|32047.57|32047.57|32047.57|32047.57|0
1632138380000|2021-09-20 11:46:20|32053.24|32053.24|32041.9|32041.9|32053.24|32053.24|32041.9|32041.9|0
1632138420000|2021-09-20 11:47:00|32047.57|32047.57|32041.9|32041.9|32047.57|32047.57|32041.9|32041.9|0
1632138430000|2021-09-20 11:47:10|32028.83|32028.83|32057.98|32057.98|32057.98|32057.98|32028.83|32028.83|0
1632138500000|2021-09-20 11:48:20|32064.52|32064.52|32082.39|32082.39|32082.39|32082.39|32064.52|32064.52|0
1632138510000|2021-09-20 11:48:30|32088.06|32088.06|32088.06|32088.06|32088.06|32088.06|32088.06|32088.06|0
1632138540000|2021-09-20 11:49:00|32090.86|32090.86|32102.14|32102.14|32104.94|32104.94|32090.86|32090.86|0
1632138600000|2021-09-20 11:50:00|32110.55|32110.55|32110.55|32110.55|32110.55|32110.55|32110.55|32110.55|0
1632138630000|2021-09-20 11:50:30|32104.89|32104.89|32102.08|32102.08|32104.89|32104.89|32102.08|32102.08|0
1632138650000|2021-09-20 11:50:50|32113.42|32113.42|32121.83|32121.83|32124.64|32124.64|32113.42|32113.42|0
1632138660000|2021-09-20 11:51:00|32113.42|32113.42|32119.03|32119.03|32119.03|32119.03|32113.42|32113.42|0
1632138680000|2021-09-20 11:51:20|32136.03|32136.03|32136.03|32136.03|32136.03|32136.03|32136.03|32136.03|0
1632138700000|2021-09-20 11:51:40|32130.36|32130.36|32127.5|32127.5|32133.17|32133.17|32127.5|32127.5|0
1632138710000|2021-09-20 11:51:50|32133.17|32133.17|32133.17|32133.17|32133.17|32133.17|32133.17|32133.17|0
1632138720000|2021-09-20 11:52:00|32138.83|32138.83|32138.83|32138.83|32138.83|32138.83|32138.83|32138.83|0
1632138730000|2021-09-20 11:52:10|32150.05|32150.05|32147.25|32147.25|32150.05|32150.05|32147.25|32147.25|0
1632138740000|2021-09-20 11:52:20|32141.58|32141.58|32141.58|32141.58|32141.58|32141.58|32141.58|32141.58|0
1632138770000|2021-09-20 11:52:50|32135.91|32135.91|32130.3|32130.3|32135.91|32135.91|32130.3|32130.3|0
1632138780000|2021-09-20 11:53:00|32127.5|32127.5|32127.5|32127.5|32127.5|32127.5|32127.5|32127.5|0
1632138800000|2021-09-20 11:53:20|32130.3|32130.3|32130.3|32130.3|32130.3|32130.3|32130.3|32130.3|0
1632138900000|2021-09-20 11:55:00|32124.69|32124.69|32124.69|32124.69|32124.69|32124.69|32124.69|32124.69|0
1632138910000|2021-09-20 11:55:10|32111.62|32111.62|32111.62|32111.62|32111.62|32111.62|32111.62|32111.62|0
1632138920000|2021-09-20 11:55:20|32118.16|32118.16|32118.16|32118.16|32118.16|32118.16|32118.16|32118.16|0
1632138930000|2021-09-20 11:55:30|32112.49|32112.49|32104.07|32104.07|32112.49|32112.49|32104.07|32104.07|0
1632138940000|2021-09-20 11:55:40|32109.74|32109.74|32101.33|32101.33|32109.74|32109.74|32101.33|32101.33|0
1632138970000|2021-09-20 11:56:10|32107|32107|32112.66|32112.66|32112.66|32112.66|32107|32107|0
1632139000000|2021-09-20 11:56:40|32107|32107|32107|32107|32107|32107|32107|32107|0
1632139020000|2021-09-20 11:57:00|32112.66|32112.66|32112.66|32112.66|32118.33|32118.33|32112.66|32112.66|0
1632139030000|2021-09-20 11:57:10|32101.33|32101.33|32101.33|32101.33|32101.33|32101.33|32101.33|32101.33|0
1632139040000|2021-09-20 11:57:20|32107|32107|32107|32107|32107|32107|32107|32107|0
1632139070000|2021-09-20 11:57:50|32095.66|32095.66|32095.66|32095.66|32095.66|32095.66|32095.66|32095.66|0
1632139140000|2021-09-20 11:59:00|32090.05|32090.05|32084.38|32084.38|32090.05|32090.05|32084.38|32084.38|0
1632139150000|2021-09-20 11:59:10|32087.19|32087.19|32070.18|32070.18|32087.19|32087.19|32070.18|32070.18|0
1632139210000|2021-09-20 12:00:10|32075.79|32075.79|32075.79|32075.79|32075.79|32075.79|32075.79|32075.79|0
1632139270000|2021-09-20 12:01:10|32064.46|32064.46|32053.24|32053.24|32064.46|32064.46|32053.24|32053.24|0
1632139280000|2021-09-20 12:01:20|32040.16|32040.16|32028.83|32028.83|32040.16|32040.16|32028.83|32028.83|0
1632139300000|2021-09-20 12:01:40|32026.02|32026.02|32023.22|32023.22|32026.02|32026.02|32023.22|32023.22|0
1632139350000|2021-09-20 12:02:30|32006.21|32006.21|32006.21|32006.21|32006.21|32006.21|32006.21|32006.21|0
1632139370000|2021-09-20 12:02:50|32017.55|32017.55|32014.69|32014.69|32020.35|32020.35|32014.69|32014.69|0
1632139380000|2021-09-20 12:03:00|32011.88|32011.88|32003.47|32003.47|32011.88|32011.88|32003.47|32003.47|0
1632139400000|2021-09-20 12:03:20|32009.08|32009.08|32009.08|32009.08|32009.08|32009.08|32009.08|32009.08|0
1632139410000|2021-09-20 12:03:30|32026.08|32026.08|32026.08|32026.08|32026.08|32026.08|32026.08|32026.08|0
1632139460000|2021-09-20 12:04:20|32020.41|32020.41|32020.41|32020.41|32020.41|32020.41|32020.41|32020.41|0
1632139530000|2021-09-20 12:05:30|32014.75|32014.75|32021.28|32021.28|32021.28|32021.28|32009.08|32009.08|0
1632139540000|2021-09-20 12:05:40|32018.48|32018.48|32012.87|32012.87|32018.48|32018.48|32012.87|32012.87|0
1632139560000|2021-09-20 12:06:00|32001.65|32001.65|32001.65|32001.65|32001.65|32001.65|32001.65|32001.65|0
1632139590000|2021-09-20 12:06:30|31995.98|31995.98|31995.98|31995.98|31995.98|31995.98|31995.98|31995.98|0
1632139710000|2021-09-20 12:08:30|31990.31|31990.31|31969.75|31969.75|31990.31|31990.31|31969.75|31969.75|0
1632139720000|2021-09-20 12:08:40|31978.17|31978.17|31980.97|31980.97|31980.97|31980.97|31975.36|31975.36|0
1632139730000|2021-09-20 12:08:50|31986.64|31986.64|31986.64|31986.64|31986.64|31986.64|31986.64|31986.64|0
1632139740000|2021-09-20 12:09:00|31989.44|31989.44|31989.44|31989.44|31989.44|31989.44|31989.44|31989.44|0
1632139770000|2021-09-20 12:09:30|31978.11|31978.11|31978.11|31978.11|31978.11|31978.11|31978.11|31978.11|0
1632139800000|2021-09-20 12:10:00|31980.91|31980.91|31980.91|31980.91|31980.91|31980.91|31980.91|31980.91|0
1632139810000|2021-09-20 12:10:10|31986.58|31986.58|31992.25|31992.25|31992.25|31992.25|31986.58|31986.58|0
1632139820000|2021-09-20 12:10:20|31980.91|31980.91|31986.58|31986.58|31986.58|31986.58|31980.91|31980.91|0
1632139830000|2021-09-20 12:10:30|31980.04|31980.04|31957.37|31957.37|31980.04|31980.04|31957.37|31957.37|0
1632139850000|2021-09-20 12:10:50|31968.71|31968.71|31968.71|31968.71|31968.71|31968.71|31968.71|31968.71|0
1632139900000|2021-09-20 12:11:40|31985.71|31985.71|31985.71|31985.71|31985.71|31985.71|31985.71|31985.71|0
1632139910000|2021-09-20 12:11:50|31968.71|31968.71|31974.38|31974.38|31974.38|31974.38|31968.71|31968.71|0
1632140010000|2021-09-20 12:13:30|31991.38|31991.38|31980.04|31980.04|31991.38|31991.38|31980.04|31980.04|0
1632140030000|2021-09-20 12:13:50|31974.38|31974.38|31974.38|31974.38|31974.38|31974.38|31974.38|31974.38|0
1632140100000|2021-09-20 12:15:00|31967.84|31967.84|31967.84|31967.84|31967.84|31967.84|31967.84|31967.84|0
1632140130000|2021-09-20 12:15:30|31979.17|31979.17|31990.51|31990.51|31990.51|31990.51|31979.17|31979.17|0
1632140140000|2021-09-20 12:15:40|31993.31|31993.31|31993.31|31993.31|31993.31|31993.31|31993.31|31993.31|0
1632140150000|2021-09-20 12:15:50|31996.12|31996.12|31996.12|31996.12|31996.12|31996.12|31996.12|31996.12|0
1632140160000|2021-09-20 12:16:00|32002.66|32002.66|32002.66|32002.66|32002.66|32002.66|32002.66|32002.66|0
1632140210000|2021-09-20 12:16:50|32013.99|32013.99|32013.99|32013.99|32013.99|32013.99|32013.99|32013.99|0
1632140350000|2021-09-20 12:19:10|31996.99|31996.99|32003.53|32003.53|32003.53|32003.53|31996.99|31996.99|0
1632140370000|2021-09-20 12:19:30|32010.06|32010.06|32010.06|32010.06|32010.06|32010.06|32010.06|32010.06|0
1632140390000|2021-09-20 12:19:50|32015.73|32015.73|32015.73|32015.73|32015.73|32015.73|32015.73|32015.73|0
1632140430000|2021-09-20 12:20:30|32027.07|32027.07|32027.07|32027.07|32027.07|32027.07|32027.07|32027.07|0
1632140440000|2021-09-20 12:20:40|32015.73|32015.73|32001.65|32001.65|32015.73|32015.73|32001.65|32001.65|0
1632140460000|2021-09-20 12:21:00|32004.45|32004.45|32027.07|32027.07|32027.07|32027.07|32004.45|32004.45|0
1632140470000|2021-09-20 12:21:10|32024.26|32024.26|32021.46|32021.46|32024.26|32024.26|32021.46|32021.46|0
1632140490000|2021-09-20 12:21:30|32015.79|32015.79|32015.79|32015.79|32015.79|32015.79|32015.79|32015.79|0
1632140530000|2021-09-20 12:22:10|32021.4|32021.4|32018.59|32018.59|32021.4|32021.4|32018.59|32018.59|0
1632140540000|2021-09-20 12:22:20|32012.99|32012.99|32012.99|32012.99|32012.99|32012.99|32012.99|32012.99|0
1632140550000|2021-09-20 12:22:30|32019.52|32019.52|32019.52|32019.52|32019.52|32019.52|32019.52|32019.52|0
1632140590000|2021-09-20 12:23:10|32011.11|32011.11|32011.11|32011.11|32011.11|32011.11|32011.11|32011.11|0
1632140610000|2021-09-20 12:23:30|32005.44|32005.44|31999.77|31999.77|32005.44|32005.44|31999.77|31999.77|0
1632140680000|2021-09-20 12:24:40|31982.94|31982.94|31982.94|31982.94|31982.94|31982.94|31982.94|31982.94|0
1632140700000|2021-09-20 12:25:00|31999.95|31999.95|31988.61|31988.61|31999.95|31999.95|31988.61|31988.61|0
1632140720000|2021-09-20 12:25:20|31982.94|31982.94|31982.94|31982.94|31982.94|31982.94|31982.94|31982.94|0
1632140760000|2021-09-20 12:26:00|31980.14|31980.14|31971.72|31971.72|31980.14|31980.14|31971.72|31971.72|0
1632140770000|2021-09-20 12:26:10|31954.72|31954.72|31954.72|31954.72|31954.72|31954.72|31954.72|31954.72|0
1632140790000|2021-09-20 12:26:30|31961.26|31961.26|31961.26|31961.26|31961.26|31961.26|31961.26|31961.26|0
1632140800000|2021-09-20 12:26:40|31972.59|31972.59|31978.26|31978.26|31978.26|31978.26|31972.59|31972.59|0
1632140840000|2021-09-20 12:27:20|31983.93|31983.93|31983.93|31983.93|31983.93|31983.93|31983.93|31983.93|0
1632140850000|2021-09-20 12:27:30|31986.73|31986.73|31998.07|31998.07|31998.07|31998.07|31986.73|31986.73|0
1632140860000|2021-09-20 12:27:40|31986.73|31986.73|31986.73|31986.73|31986.73|31986.73|31986.73|31986.73|0
1632140870000|2021-09-20 12:27:50|31978.32|31978.32|31978.32|31978.32|31978.32|31978.32|31978.32|31978.32|0
1632140880000|2021-09-20 12:28:00|31983.93|31983.93|31966.93|31966.93|31983.93|31983.93|31966.93|31966.93|0
1632140900000|2021-09-20 12:28:20|31969.73|31969.73|31969.73|31969.73|31969.73|31969.73|31969.73|31969.73|0
1632140910000|2021-09-20 12:28:30|31964.06|31964.06|31977.14|31977.14|31977.14|31977.14|31964.06|31964.06|0
1632140920000|2021-09-20 12:28:40|31982.8|31982.8|31982.8|31982.8|31982.8|31982.8|31982.8|31982.8|0
1632140930000|2021-09-20 12:28:50|31988.41|31988.41|31988.41|31988.41|31988.41|31988.41|31988.41|31988.41|0
1632140940000|2021-09-20 12:29:00|31994.95|31994.95|31994.95|31994.95|31994.95|31994.95|31994.95|31994.95|0
1632140950000|2021-09-20 12:29:10|32001.49|32001.49|32008.03|32008.03|32008.03|32008.03|32001.49|32001.49|0
1632141000000|2021-09-20 12:30:00|32013.69|32013.69|32008.03|32008.03|32013.69|32013.69|32008.03|32008.03|0
1632141020000|2021-09-20 12:30:20|32013.64|32013.64|32000.56|32000.56|32013.64|32013.64|32000.56|32000.56|0
1632141030000|2021-09-20 12:30:30|32006.23|32006.23|32006.23|32006.23|32006.23|32006.23|32006.23|32006.23|0
1632141110000|2021-09-20 12:31:50|32012.77|32012.77|32012.77|32012.77|32012.77|32012.77|32012.77|32012.77|0
1632141120000|2021-09-20 12:32:00|32007.1|32007.1|32012.77|32012.77|32012.77|32012.77|32007.1|32007.1|0
1632141140000|2021-09-20 12:32:20|31999.69|31999.69|31999.69|31999.69|31999.69|31999.69|31999.69|31999.69|0
1632141150000|2021-09-20 12:32:30|31994.02|31994.02|31994.02|31994.02|31994.02|31994.02|31994.02|31994.02|0
1632141220000|2021-09-20 12:33:40|31999.69|31999.69|32011.03|32011.03|32011.03|32011.03|31999.69|31999.69|0
1632141230000|2021-09-20 12:33:50|31999.69|31999.69|31999.69|31999.69|31999.69|31999.69|31999.69|31999.69|0
1632141240000|2021-09-20 12:34:00|31994.02|31994.02|31994.02|31994.02|31994.02|31994.02|31994.02|31994.02|0
1632141270000|2021-09-20 12:34:30|31980.95|31980.95|31980.95|31980.95|31980.95|31980.95|31980.95|31980.95|0
1632141310000|2021-09-20 12:35:10|31974.41|31974.41|31974.41|31974.41|31974.41|31974.41|31974.41|31974.41|0
1632141340000|2021-09-20 12:35:40|31980.95|31980.95|31987.49|31987.49|31987.49|31987.49|31980.95|31980.95|0
1632141350000|2021-09-20 12:35:50|32000.56|32000.56|32000.56|32000.56|32000.56|32000.56|32000.56|32000.56|0
1632141360000|2021-09-20 12:36:00|32007.1|32007.1|32007.1|32007.1|32007.1|32007.1|32007.1|32007.1|0
1632141400000|2021-09-20 12:36:40|32018.43|32018.43|32018.43|32018.43|32018.43|32018.43|32018.43|32018.43|0
1632141440000|2021-09-20 12:37:20|32024.1|32024.1|32024.1|32024.1|32024.1|32024.1|32024.1|32024.1|0
1632141490000|2021-09-20 12:38:10|32029.77|32029.77|32035.44|32035.44|32035.44|32035.44|32029.77|32029.77|0
1632141510000|2021-09-20 12:38:30|32038.24|32038.24|32041.05|32041.05|32041.05|32041.05|32038.24|32038.24|0
1632141520000|2021-09-20 12:38:40|32038.24|32038.24|32038.24|32038.24|32038.24|32038.24|32038.24|32038.24|0
1632141530000|2021-09-20 12:38:50|32049.58|32049.58|32049.58|32049.58|32049.58|32049.58|32049.58|32049.58|0
1632141560000|2021-09-20 12:39:20|32060.91|32060.91|32060.91|32060.91|32060.91|32060.91|32060.91|32060.91|0
1632141570000|2021-09-20 12:39:30|32080.53|32080.53|32080.53|32080.53|32080.53|32080.53|32080.53|32080.53|0
1632141580000|2021-09-20 12:39:40|32087.06|32087.06|32100.14|32100.14|32100.14|32100.14|32087.06|32087.06|0
1632141590000|2021-09-20 12:39:50|32105.81|32105.81|32105.81|32105.81|32105.81|32105.81|32105.81|32105.81|0
1632141600000|2021-09-20 12:40:00|32099.27|32099.27|32094.47|32094.47|32105.81|32105.81|32080.53|32080.53|0
1632141610000|2021-09-20 12:40:10|32074.86|32074.86|32087.93|32087.93|32087.93|32087.93|32074.86|32074.86|0
1632141630000|2021-09-20 12:40:30|32082.27|32082.27|32082.27|32082.27|32082.27|32082.27|32082.27|32082.27|0
1632141640000|2021-09-20 12:40:40|32075.73|32075.73|32082.27|32082.27|32082.27|32082.27|32075.73|32075.73|0
1632141690000|2021-09-20 12:41:30|32075.73|32075.73|32075.73|32075.73|32075.73|32075.73|32075.73|32075.73|0
1632141710000|2021-09-20 12:41:50|32069.19|32069.19|32075.73|32075.73|32075.73|32075.73|32062.65|32062.65|0
1632141720000|2021-09-20 12:42:00|32070.06|32070.06|32075.73|32075.73|32075.73|32075.73|32070.06|32070.06|0
1632141730000|2021-09-20 12:42:10|32064.39|32064.39|32064.39|32064.39|32064.39|32064.39|32064.39|32064.39|0
1632141770000|2021-09-20 12:42:50|32055.98|32055.98|32041.95|32041.95|32055.98|32055.98|32041.95|32041.95|0
1632141810000|2021-09-20 12:43:30|32019.28|32019.28|32025.82|32025.82|32025.82|32025.82|32019.28|32019.28|0
1632141820000|2021-09-20 12:43:40|32031.49|32031.49|32031.49|32031.49|32031.49|32031.49|32031.49|32031.49|0
1632141830000|2021-09-20 12:43:50|32038.02|32038.02|32040.83|32040.83|32040.83|32040.83|32038.02|32038.02|0
1632141850000|2021-09-20 12:44:10|32029.49|32029.49|32029.49|32029.49|32029.49|32029.49|32029.49|32029.49|0
1632141870000|2021-09-20 12:44:30|32023.83|32023.83|32023.83|32023.83|32023.83|32023.83|32023.83|32023.83|0
1632141900000|2021-09-20 12:45:00|32029.49|32029.49|32029.49|32029.49|32029.49|32029.49|32029.49|32029.49|0
1632141970000|2021-09-20 12:46:10|32035.16|32035.16|32035.16|32035.16|32035.16|32035.16|32035.16|32035.16|0
1632142050000|2021-09-20 12:47:30|32052.17|32052.17|32052.17|32052.17|32052.17|32052.17|32052.17|32052.17|0
1632142080000|2021-09-20 12:48:00|32032.55|32032.55|32032.55|32032.55|32032.55|32032.55|32032.55|32032.55|0
1632142100000|2021-09-20 12:48:20|32043.89|32043.89|32061.7|32061.7|32061.7|32061.7|32043.89|32043.89|0
1632142110000|2021-09-20 12:48:30|32056.04|32056.04|32062.57|32062.57|32062.57|32062.57|32056.04|32056.04|0
1632142140000|2021-09-20 12:49:00|32069.11|32069.11|32069.11|32069.11|32069.11|32069.11|32069.11|32069.11|0
1632142150000|2021-09-20 12:49:10|32063.44|32063.44|32063.44|32063.44|32063.44|32063.44|32063.44|32063.44|0
1632142160000|2021-09-20 12:49:20|32069.11|32069.11|32077.58|32077.58|32077.58|32077.58|32069.11|32069.11|0
1632142170000|2021-09-20 12:49:30|32083.19|32083.19|32083.19|32083.19|32083.19|32083.19|32083.19|32083.19|0
1632142180000|2021-09-20 12:49:40|32088.86|32088.86|32083.19|32083.19|32088.86|32088.86|32083.19|32083.19|0
1632142190000|2021-09-20 12:49:50|32088.86|32088.86|32088.86|32088.86|32088.86|32088.86|32088.86|32088.86|0
1632142270000|2021-09-20 12:51:10|32075.79|32075.79|32082.32|32082.32|32082.32|32082.32|32075.79|32075.79|0
1632142310000|2021-09-20 12:51:50|32116.33|32116.33|32116.33|32116.33|32116.33|32116.33|32116.33|32116.33|0
1632142330000|2021-09-20 12:52:10|32110.66|32110.66|32110.66|32110.66|32110.66|32110.66|32110.66|32110.66|0
1632142360000|2021-09-20 12:52:40|32122|32122|32122|32122|32122|32122|32122|32122|0
1632142370000|2021-09-20 12:52:50|32133.34|32133.34|32133.34|32133.34|32133.34|32133.34|32133.34|32133.34|0
1632142400000|2021-09-20 12:53:20|32122|32122|32122|32122|32122|32122|32122|32122|0
1632142450000|2021-09-20 12:54:10|32127.67|32127.67|32127.67|32127.67|32127.67|32127.67|32127.67|32127.67|0
1632142470000|2021-09-20 12:54:30|32122|32122|32122|32122|32122|32122|32122|32122|0
1632142480000|2021-09-20 12:54:40|32116.33|32116.33|32116.33|32116.33|32116.33|32116.33|32116.33|32116.33|0
1632142500000|2021-09-20 12:55:00|32105|32105|32091.92|32091.92|32105|32105|32091.92|32091.92|0
1632142580000|2021-09-20 12:56:20|32094.73|32094.73|32094.73|32094.73|32094.73|32094.73|32094.73|32094.73|0
1632142590000|2021-09-20 12:56:30|32101.26|32101.26|32101.26|32101.26|32101.26|32101.26|32101.26|32101.26|0
1632142620000|2021-09-20 12:57:00|32095.6|32095.6|32095.6|32095.6|32095.6|32095.6|32095.6|32095.6|0
1632142630000|2021-09-20 12:57:10|32101.26|32101.26|32101.26|32101.26|32101.26|32101.26|32101.26|32101.26|0
1632142660000|2021-09-20 12:57:40|32095.65|32095.65|32092.85|32092.85|32095.65|32095.65|32092.85|32092.85|0
1632142680000|2021-09-20 12:58:00|32098.52|32098.52|32098.52|32098.52|32098.52|32098.52|32098.52|32098.52|0
1632142730000|2021-09-20 12:58:50|32078.9|32078.9|32091.98|32091.98|32091.98|32091.98|32078.9|32078.9|0
1632142740000|2021-09-20 12:59:00|32086.31|32086.31|32086.31|32086.31|32086.31|32086.31|32086.31|32086.31|0
1632142770000|2021-09-20 12:59:30|32073.24|32073.24|32073.24|32073.24|32073.24|32073.24|32073.24|32073.24|0
1632142800000|2021-09-20 13:00:00|32070.43|32070.43|32070.43|32070.43|32070.43|32070.43|32070.43|32070.43|0
1632142810000|2021-09-20 13:00:10|32064.76|32064.76|32053.49|32053.49|32064.76|32064.76|32053.49|32053.49|0
1632142840000|2021-09-20 13:00:40|32042.15|32042.15|32036.48|32036.48|32042.15|32042.15|32036.48|32036.48|0
1632142850000|2021-09-20 13:00:50|32030.81|32030.81|32030.81|32030.81|32030.81|32030.81|32030.81|32030.81|0
1632142860000|2021-09-20 13:01:00|32042.15|32042.15|32042.15|32042.15|32042.15|32042.15|32042.15|32042.15|0
1632142890000|2021-09-20 13:01:30|32050.57|32050.57|32050.57|32050.57|32050.57|32050.57|32050.57|32050.57|0
1632142900000|2021-09-20 13:01:40|32056.17|32056.17|32058.98|32058.98|32058.98|32058.98|32056.17|32056.17|0
1632142910000|2021-09-20 13:01:50|32072.05|32072.05|32085.13|32085.13|32091.67|32091.67|32072.05|32072.05|0
1632142920000|2021-09-20 13:02:00|32079.52|32079.52|32079.52|32079.52|32079.52|32079.52|32079.52|32079.52|0
1632142930000|2021-09-20 13:02:10|32073.85|32073.85|32062.57|32062.57|32076.66|32076.66|32062.57|32062.57|0
1632142940000|2021-09-20 13:02:20|32056.96|32056.96|32056.96|32056.96|32056.96|32056.96|32056.96|32056.96|0
1632142950000|2021-09-20 13:02:30|32051.35|32051.35|32051.35|32051.35|32051.35|32051.35|32051.35|32051.35|0
1632142960000|2021-09-20 13:02:40|32045.69|32045.69|32042.88|32042.88|32045.69|32045.69|32042.88|32042.88|0
1632142980000|2021-09-20 13:03:00|32031.55|32031.55|32031.55|32031.55|32031.55|32031.55|32031.55|32031.55|0
1632142990000|2021-09-20 13:03:10|32038.08|32038.08|32038.08|32038.08|32038.08|32038.08|32038.08|32038.08|0
1632143020000|2021-09-20 13:03:40|32049.42|32049.42|32043.75|32043.75|32049.42|32049.42|32038.08|32038.08|0
1632143040000|2021-09-20 13:04:00|32032.42|32032.42|32032.42|32032.42|32032.42|32032.42|32032.42|32032.42|0
1632143140000|2021-09-20 13:05:40|32035.22|32035.22|32035.22|32035.22|32035.22|32035.22|32035.22|32035.22|0
1632143150000|2021-09-20 13:05:50|32023.88|32023.88|32023.88|32023.88|32023.88|32023.88|32023.88|32023.88|0
1632143160000|2021-09-20 13:06:00|32035.22|32035.22|32035.22|32035.22|32035.22|32035.22|32035.22|32035.22|0
1632143230000|2021-09-20 13:07:10|32038.02|32038.02|32051.1|32051.1|32051.1|32051.1|32038.02|32038.02|0
1632143260000|2021-09-20 13:07:40|32062.44|32062.44|32062.44|32062.44|32062.44|32062.44|32062.44|32062.44|0
1632143280000|2021-09-20 13:08:00|32068.1|32068.1|32073.77|32073.77|32073.77|32073.77|32068.1|32068.1|0
1632143290000|2021-09-20 13:08:10|32079.44|32079.44|32079.44|32079.44|32079.44|32079.44|32079.44|32079.44|0
1632143300000|2021-09-20 13:08:20|32090.77|32090.77|32090.77|32090.77|32090.77|32090.77|32090.77|32090.77|0
1632143350000|2021-09-20 13:09:10|32085.11|32085.11|32085.11|32085.11|32085.11|32085.11|32085.11|32085.11|0
1632143390000|2021-09-20 13:09:50|32090.77|32090.77|32090.77|32090.77|32103.85|32103.85|32090.77|32090.77|0
1632143470000|2021-09-20 13:11:10|32107.78|32107.78|32107.78|32107.78|32107.78|32107.78|32107.78|32107.78|0
1632143520000|2021-09-20 13:12:00|32124.78|32124.78|32124.78|32124.78|32124.78|32124.78|32124.78|32124.78|0
1632143530000|2021-09-20 13:12:10|32119.11|32119.11|32119.11|32119.11|32119.11|32119.11|32119.11|32119.11|0
1632143570000|2021-09-20 13:12:50|32106.04|32106.04|32106.04|32106.04|32106.04|32106.04|32106.04|32106.04|0
1632143580000|2021-09-20 13:13:00|32140.05|32140.05|32140.05|32140.05|32140.05|32140.05|32140.05|32140.05|0
1632143600000|2021-09-20 13:13:20|32134.38|32134.38|32139.99|32139.99|32139.99|32139.99|32134.38|32134.38|0
1632143640000|2021-09-20 13:14:00|32134.32|32134.32|32139.93|32139.93|32139.93|32139.93|32134.32|32134.32|0
1632143650000|2021-09-20 13:14:10|32142.74|32142.74|32134.26|32134.26|32142.74|32142.74|32134.26|32134.26|0
1632143660000|2021-09-20 13:14:20|32131.46|32131.46|32124.92|32124.92|32131.46|32131.46|32124.92|32124.92|0
1632143670000|2021-09-20 13:14:30|32130.59|32130.59|32150.2|32150.2|32150.2|32150.2|32130.59|32130.59|0
1632143690000|2021-09-20 13:14:50|32158.62|32158.62|32158.62|32158.62|32158.62|32158.62|32158.62|32158.62|0
1632143700000|2021-09-20 13:15:00|32164.28|32164.28|32144.67|32144.67|32164.28|32164.28|32144.67|32144.67|0
1632143710000|2021-09-20 13:15:10|32133.34|32133.34|32133.34|32133.34|32133.34|32133.34|32133.34|32133.34|0
1632143800000|2021-09-20 13:16:40|32124.92|32124.92|32124.92|32124.92|32124.92|32124.92|32124.92|32124.92|0
1632143810000|2021-09-20 13:16:50|32144.53|32144.53|32144.53|32144.53|32144.53|32144.53|32144.53|32144.53|0
1632143870000|2021-09-20 13:17:50|32155.87|32155.87|32155.87|32155.87|32155.87|32155.87|32155.87|32155.87|0
1632143880000|2021-09-20 13:18:00|32172.87|32172.87|32172.87|32172.87|32172.87|32172.87|32172.87|32172.87|0
1632143890000|2021-09-20 13:18:10|32178.54|32178.54|32178.54|32178.54|32178.54|32178.54|32165.47|32165.47|0
1632143900000|2021-09-20 13:18:20|32191.62|32191.62|32197.28|32197.28|32197.28|32197.28|32191.62|32191.62|0
1632143910000|2021-09-20 13:18:30|32210.36|32210.36|32216.03|32216.03|32216.03|32216.03|32210.36|32210.36|0
1632143930000|2021-09-20 13:18:50|32229.1|32229.1|32229.1|32229.1|32229.1|32229.1|32229.1|32229.1|0
1632143960000|2021-09-20 13:19:20|32231.9|32231.9|32231.9|32231.9|32231.9|32231.9|32231.9|32231.9|0
1632143970000|2021-09-20 13:19:30|32254.58|32254.58|32254.58|32254.58|32254.58|32254.58|32254.58|32254.58|0
1632143980000|2021-09-20 13:19:40|32260.24|32260.24|32260.24|32260.24|32260.24|32260.24|32260.24|32260.24|0
1632143990000|2021-09-20 13:19:50|32247.17|32247.17|32244.37|32244.37|32247.17|32247.17|32244.37|32244.37|0
1632144060000|2021-09-20 13:21:00|32238.7|32238.7|32221.69|32221.69|32238.7|32238.7|32221.69|32221.69|0
1632144090000|2021-09-20 13:21:30|32224.5|32224.5|32224.5|32224.5|32224.5|32224.5|32224.5|32224.5|0
1632144120000|2021-09-20 13:22:00|32235.83|32235.83|32247.17|32247.17|32247.17|32247.17|32235.83|32235.83|0
1632144180000|2021-09-20 13:23:00|32235.83|32235.83|32235.83|32235.83|32235.83|32235.83|32235.83|32235.83|0
1632144210000|2021-09-20 13:23:30|32241.5|32241.5|32241.5|32241.5|32241.5|32241.5|32241.5|32241.5|0
1632144270000|2021-09-20 13:24:30|32247.17|32247.17|32247.17|32247.17|32247.17|32247.17|32247.17|32247.17|0
1632144280000|2021-09-20 13:24:40|32258.51|32258.51|32264.17|32264.17|32264.17|32264.17|32258.51|32258.51|0
1632144290000|2021-09-20 13:24:50|32269.84|32269.84|32269.84|32269.84|32269.84|32269.84|32269.84|32269.84|0
1632144310000|2021-09-20 13:25:10|32258.51|32258.51|32252.84|32252.84|32258.51|32258.51|32252.84|32252.84|0
1632144330000|2021-09-20 13:25:30|32265.91|32265.91|32282.92|32282.92|32282.92|32282.92|32265.91|32265.91|0
1632144340000|2021-09-20 13:25:40|32288.58|32288.58|32288.58|32288.58|32288.58|32288.58|32288.58|32288.58|0
1632144360000|2021-09-20 13:26:00|32282.92|32282.92|32294.25|32294.25|32294.25|32294.25|32282.92|32282.92|0
1632144400000|2021-09-20 13:26:40|32299.92|32299.92|32305.59|32305.59|32305.59|32305.59|32299.92|32299.92|0
1632144410000|2021-09-20 13:26:50|32339.6|32339.6|32333.93|32333.93|32339.6|32339.6|32333.93|32333.93|0
1632144430000|2021-09-20 13:27:10|32328.26|32328.26|32328.26|32328.26|32328.26|32328.26|32322.59|32322.59|0
1632144450000|2021-09-20 13:27:30|32315.19|32315.19|32315.19|32315.19|32315.19|32315.19|32315.19|32315.19|0
1632144470000|2021-09-20 13:27:50|32312.38|32312.38|32312.38|32312.38|32312.38|32312.38|32312.38|32312.38|0
1632144480000|2021-09-20 13:28:00|32323.72|32323.72|32318.05|32318.05|32323.72|32323.72|32318.05|32318.05|0
1632144490000|2021-09-20 13:28:10|32329.38|32329.38|32352.06|32352.06|32352.06|32352.06|32329.38|32329.38|0
1632144500000|2021-09-20 13:28:20|32365.13|32365.13|32365.13|32365.13|32365.13|32365.13|32365.13|32365.13|0
1632144520000|2021-09-20 13:28:40|32348.13|32348.13|32336.79|32336.79|32348.13|32348.13|32336.79|32336.79|0
1632144540000|2021-09-20 13:29:00|32323.72|32323.72|32323.72|32323.72|32323.72|32323.72|32323.72|32323.72|0
1632144550000|2021-09-20 13:29:10|32312.38|32312.38|32312.38|32312.38|32312.38|32312.38|32312.38|32312.38|0
1632144560000|2021-09-20 13:29:20|32309.58|32309.58|32309.58|32309.58|32309.58|32309.58|32309.58|32309.58|0
1632144590000|2021-09-20 13:29:50|32315.24|32315.24|32318.05|32318.05|32318.05|32318.05|32315.24|32315.24|0
1632144600000|2021-09-20 13:30:00|32312.38|32312.38|32295.38|32295.38|32312.38|32312.38|32295.38|32295.38|0
1632144610000|2021-09-20 13:30:10|32318.05|32318.05|32323.72|32323.72|32323.72|32323.72|32318.05|32318.05|0
1632144620000|2021-09-20 13:30:20|32320.91|32320.91|32320.91|32320.91|32320.91|32320.91|32320.91|32320.91|0
1632144630000|2021-09-20 13:30:30|32309.58|32309.58|32309.58|32309.58|32309.58|32309.58|32309.58|32309.58|0
1632144640000|2021-09-20 13:30:40|32303.91|32303.91|32309.58|32309.58|32309.58|32309.58|32298.24|32298.24|0
1632144660000|2021-09-20 13:31:00|32296.5|32296.5|32283.43|32283.43|32296.5|32296.5|32283.43|32283.43|0
1632144680000|2021-09-20 13:31:20|32277.76|32277.76|32272.09|32272.09|32277.76|32277.76|32272.09|32272.09|0
1632144690000|2021-09-20 13:31:30|32274.9|32274.9|32274.9|32274.9|32274.9|32274.9|32274.9|32274.9|0
1632144700000|2021-09-20 13:31:40|32291.9|32291.9|32297.51|32297.51|32297.51|32297.51|32291.9|32291.9|0
1632144720000|2021-09-20 13:32:00|32294.7|32294.7|32294.7|32294.7|32294.7|32294.7|32294.7|32294.7|0
1632144730000|2021-09-20 13:32:10|32320.85|32320.85|32349.19|32349.19|32349.19|32349.19|32320.85|32320.85|0
1632144740000|2021-09-20 13:32:20|32354.8|32354.8|32360.41|32360.41|32360.41|32360.41|32354.8|32354.8|0
1632144750000|2021-09-20 13:32:30|32343.41|32343.41|32354.74|32354.74|32354.74|32354.74|32343.41|32343.41|0
1632144760000|2021-09-20 13:32:40|32360.41|32360.41|32360.41|32360.41|32360.41|32360.41|32360.41|32360.41|0
1632144770000|2021-09-20 13:32:50|32371.75|32371.75|32377.36|32377.36|32377.36|32377.36|32371.75|32371.75|0
1632144780000|2021-09-20 13:33:00|32383.03|32383.03|32383.03|32383.03|32383.03|32383.03|32383.03|32383.03|0
1632144790000|2021-09-20 13:33:10|32377.36|32377.36|32377.36|32377.36|32383.03|32383.03|32377.36|32377.36|0
1632144810000|2021-09-20 13:33:30|32388.58|32388.58|32394.19|32394.19|32394.19|32394.19|32388.58|32388.58|0
1632144830000|2021-09-20 13:33:50|32407.26|32407.26|32407.26|32407.26|32407.26|32407.26|32407.26|32407.26|0
1632144840000|2021-09-20 13:34:00|32396.04|32396.04|32393.24|32393.24|32401.65|32401.65|32393.24|32393.24|0
1632144850000|2021-09-20 13:34:10|32398.85|32398.85|32398.85|32398.85|32398.85|32398.85|32398.85|32398.85|0
1632144860000|2021-09-20 13:34:20|32393.18|32393.18|32363.1|32363.1|32393.18|32393.18|32351.76|32351.76|0
1632144870000|2021-09-20 13:34:30|32349.08|32349.08|32354.69|32354.69|32354.69|32354.69|32349.08|32349.08|0
1632144880000|2021-09-20 13:34:40|32337.68|32337.68|32337.68|32337.68|32337.68|32337.68|32337.68|32337.68|0
1632144890000|2021-09-20 13:34:50|32332.01|32332.01|32332.01|32332.01|32332.01|32332.01|32332.01|32332.01|0
1632144900000|2021-09-20 13:35:00|32326.35|32326.35|32326.35|32326.35|32326.35|32326.35|32326.35|32326.35|0
1632144910000|2021-09-20 13:35:10|32377.36|32377.36|32363.16|32363.16|32377.36|32377.36|32349.02|32349.02|0
1632144920000|2021-09-20 13:35:20|32380.16|32380.16|32388.58|32388.58|32388.58|32388.58|32380.16|32380.16|0
1632144950000|2021-09-20 13:35:50|32401.65|32401.65|32401.65|32401.65|32401.65|32401.65|32401.65|32401.65|0
1632144960000|2021-09-20 13:36:00|32396.04|32396.04|32367.7|32367.7|32396.04|32396.04|32367.7|32367.7|0
1632144970000|2021-09-20 13:36:10|32364.9|32364.9|32370.57|32370.57|32370.57|32370.57|32364.9|32364.9|0
1632144980000|2021-09-20 13:36:20|32353.56|32353.56|32353.56|32353.56|32353.56|32353.56|32353.56|32353.56|0
1632145010000|2021-09-20 13:36:50|32336.56|32336.56|32336.56|32336.56|32336.56|32336.56|32336.56|32336.56|0
1632145020000|2021-09-20 13:37:00|32330.89|32330.89|32330.89|32330.89|32330.89|32330.89|32330.89|32330.89|0
1632145090000|2021-09-20 13:38:10|32322.48|32322.48|32333.81|32333.81|32333.81|32333.81|32322.48|32322.48|0
1632145100000|2021-09-20 13:38:20|32328.14|32328.14|32316.81|32316.81|32328.14|32328.14|32316.81|32316.81|0
1632145110000|2021-09-20 13:38:30|32329.88|32329.88|32341.22|32341.22|32341.22|32341.22|32329.88|32329.88|0
1632145140000|2021-09-20 13:39:00|32352.55|32352.55|32352.55|32352.55|32352.55|32352.55|32352.55|32352.55|0
1632145190000|2021-09-20 13:39:50|32363.89|32363.89|32363.89|32363.89|32363.89|32363.89|32363.89|32363.89|0
1632145240000|2021-09-20 13:40:40|32380.89|32380.89|32386.56|32386.56|32386.56|32386.56|32380.89|32380.89|0
1632145260000|2021-09-20 13:41:00|32397.9|32397.9|32397.9|32397.9|32397.9|32397.9|32397.9|32397.9|0
1632145300000|2021-09-20 13:41:40|32403.57|32403.57|32403.57|32403.57|32403.57|32403.57|32403.57|32403.57|0
1632145320000|2021-09-20 13:42:00|32406.37|32406.37|32406.37|32406.37|32406.37|32406.37|32406.37|32406.37|0
1632145380000|2021-09-20 13:43:00|32434.71|32434.71|32434.71|32434.71|32434.71|32434.71|32434.71|32434.71|0
1632145390000|2021-09-20 13:43:10|32429.04|32429.04|32429.04|32429.04|32429.04|32429.04|32429.04|32429.04|0
1632145400000|2021-09-20 13:43:20|32423.37|32423.37|32423.37|32423.37|32423.37|32423.37|32423.37|32423.37|0
1632145440000|2021-09-20 13:44:00|32412.04|32412.04|32423.37|32423.37|32423.37|32423.37|32412.04|32412.04|0
1632145460000|2021-09-20 13:44:20|32420.57|32420.57|32420.57|32420.57|32420.57|32420.57|32420.57|32420.57|0
1632145500000|2021-09-20 13:45:00|32426.24|32426.24|32426.24|32426.24|32426.24|32426.24|32426.24|32426.24|0
1632145520000|2021-09-20 13:45:20|32437.57|32437.57|32437.57|32437.57|32437.57|32437.57|32437.57|32437.57|0
1632145540000|2021-09-20 13:45:40|32431.91|32431.91|32431.91|32431.91|32431.91|32431.91|32431.91|32431.91|0
1632145570000|2021-09-20 13:46:10|32426.24|32426.24|32426.24|32426.24|32426.24|32426.24|32426.24|32426.24|0
1632145680000|2021-09-20 13:48:00|32431.91|32431.91|32431.91|32431.91|32431.91|32431.91|32431.91|32431.91|0
1632145690000|2021-09-20 13:48:10|32437.57|32437.57|32431.91|32431.91|32437.57|32437.57|32431.91|32431.91|0
1632145730000|2021-09-20 13:48:50|32443.24|32443.24|32443.24|32443.24|32443.24|32443.24|32443.24|32443.24|0
1632145780000|2021-09-20 13:49:40|32460.25|32460.25|32460.25|32460.25|32460.25|32460.25|32460.25|32460.25|0
1632145800000|2021-09-20 13:50:00|32465.85|32465.85|32465.85|32465.85|32465.85|32465.85|32465.85|32465.85|0
1632145820000|2021-09-20 13:50:20|32460.19|32460.19|32460.19|32460.19|32460.19|32460.19|32460.19|32460.19|0
1632145830000|2021-09-20 13:50:30|32454.52|32454.52|32427.3|32427.3|32454.52|32454.52|32421.64|32421.64|0
1632145840000|2021-09-20 13:50:40|32421.64|32421.64|32415.97|32415.97|32421.64|32421.64|32415.97|32415.97|0
1632145860000|2021-09-20 13:51:00|32410.3|32410.3|32421.64|32421.64|32421.64|32421.64|32410.3|32410.3|0
1632145870000|2021-09-20 13:51:10|32404.63|32404.63|32404.63|32404.63|32404.63|32404.63|32404.63|32404.63|0
1632145890000|2021-09-20 13:51:30|32391.56|32391.56|32391.56|32391.56|32391.56|32391.56|32391.56|32391.56|0
1632145900000|2021-09-20 13:51:40|32402.89|32402.89|32402.89|32402.89|32402.89|32402.89|32402.89|32402.89|0
1632145910000|2021-09-20 13:51:50|32425.57|32425.57|32425.57|32425.57|32425.57|32425.57|32425.57|32425.57|0
1632145920000|2021-09-20 13:52:00|32436.9|32436.9|32436.9|32436.9|32436.9|32436.9|32436.9|32436.9|0
1632145960000|2021-09-20 13:52:40|32414.23|32414.23|32408.56|32408.56|32414.23|32414.23|32408.56|32408.56|0
1632145970000|2021-09-20 13:52:50|32397.23|32397.23|32397.23|32397.23|32397.23|32397.23|32397.23|32397.23|0
1632145990000|2021-09-20 13:53:10|32408.56|32408.56|32408.56|32408.56|32408.56|32408.56|32402.89|32402.89|0
1632146000000|2021-09-20 13:53:20|32397.23|32397.23|32397.23|32397.23|32397.23|32397.23|32397.23|32397.23|0
1632146060000|2021-09-20 13:54:20|32384.15|32384.15|32384.15|32384.15|32384.15|32384.15|32378.48|32378.48|0
1632146070000|2021-09-20 13:54:30|32395.49|32395.49|32401.15|32401.15|32401.15|32401.15|32395.49|32395.49|0
1632146110000|2021-09-20 13:55:10|32389.82|32389.82|32384.15|32384.15|32389.82|32389.82|32384.15|32384.15|0
1632146170000|2021-09-20 13:56:10|32378.48|32378.48|32378.48|32378.48|32378.48|32378.48|32378.48|32378.48|0
1632146200000|2021-09-20 13:56:40|32395.49|32395.49|32395.49|32395.49|32395.49|32395.49|32395.49|32395.49|0
1632146220000|2021-09-20 13:57:00|32389.82|32389.82|32384.15|32384.15|32389.82|32389.82|32384.15|32384.15|0
1632146230000|2021-09-20 13:57:10|32378.48|32378.48|32378.48|32378.48|32378.48|32378.48|32378.48|32378.48|0
1632146250000|2021-09-20 13:57:30|32384.15|32384.15|32389.82|32389.82|32389.82|32389.82|32384.15|32384.15|0
1632146280000|2021-09-20 13:58:00|32395.49|32395.49|32395.49|32395.49|32395.49|32395.49|32395.49|32395.49|0
1632146320000|2021-09-20 13:58:40|32412.49|32412.49|32412.49|32412.49|32412.49|32412.49|32412.49|32412.49|0
1632146340000|2021-09-20 13:59:00|32425.57|32425.57|32422.7|32422.7|32428.37|32428.37|32422.7|32422.7|0
1632146350000|2021-09-20 13:59:10|32417.03|32417.03|32417.03|32417.03|32417.03|32417.03|32417.03|32417.03|0
1632146390000|2021-09-20 13:59:50|32430.11|32430.11|32430.11|32430.11|32430.11|32430.11|32430.11|32430.11|0
1632146400000|2021-09-20 14:00:00|32432.91|32432.91|32432.91|32432.91|32432.91|32432.91|32432.91|32432.91|0
1632146420000|2021-09-20 14:00:20|32421.58|32421.58|32410.24|32410.24|32421.58|32421.58|32410.24|32410.24|0
1632146440000|2021-09-20 14:00:40|32393.24|32393.24|32393.24|32393.24|32393.24|32393.24|32393.24|32393.24|0
1632146450000|2021-09-20 14:00:50|32410.24|32410.24|32415.91|32415.91|32415.91|32415.91|32410.24|32410.24|0
1632146470000|2021-09-20 14:01:10|32421.58|32421.58|32421.58|32421.58|32421.58|32421.58|32421.58|32421.58|0
1632146480000|2021-09-20 14:01:20|32410.24|32410.24|32410.24|32410.24|32410.24|32410.24|32410.24|32410.24|0
1632146490000|2021-09-20 14:01:30|32413.05|32413.05|32413.05|32413.05|32413.05|32413.05|32413.05|32413.05|0
1632146500000|2021-09-20 14:01:40|32415.85|32415.85|32421.52|32421.52|32421.52|32421.52|32415.85|32415.85|0
1632146510000|2021-09-20 14:01:50|32410.18|32410.18|32410.18|32410.18|32410.18|32410.18|32410.18|32410.18|0
1632146520000|2021-09-20 14:02:00|32415.85|32415.85|32421.52|32421.52|32421.52|32421.52|32415.85|32415.85|0
1632146530000|2021-09-20 14:02:10|32410.18|32410.18|32410.18|32410.18|32410.18|32410.18|32410.18|32410.18|0
1632146540000|2021-09-20 14:02:20|32393.18|32393.18|32393.18|32393.18|32393.18|32393.18|32393.18|32393.18|0
1632146560000|2021-09-20 14:02:40|32381.84|32381.84|32387.51|32387.51|32387.51|32387.51|32381.84|32381.84|0
1632146620000|2021-09-20 14:03:40|32404.51|32404.51|32404.51|32404.51|32404.51|32404.51|32404.51|32404.51|0
1632146640000|2021-09-20 14:04:00|32398.85|32398.85|32398.85|32398.85|32398.85|32398.85|32398.85|32398.85|0
1632146660000|2021-09-20 14:04:20|32393.18|32393.18|32393.18|32393.18|32393.18|32393.18|32393.18|32393.18|0
1632146690000|2021-09-20 14:04:50|32387.51|32387.51|32387.51|32387.51|32387.51|32387.51|32387.51|32387.51|0
1632146700000|2021-09-20 14:05:00|32376.18|32376.18|32376.18|32376.18|32376.18|32376.18|32376.18|32376.18|0
1632146740000|2021-09-20 14:05:40|32393.18|32393.18|32404.51|32404.51|32404.51|32404.51|32393.18|32393.18|0
1632146760000|2021-09-20 14:06:00|32410.18|32410.18|32391.44|32391.44|32410.18|32410.18|32391.44|32391.44|0
1632146770000|2021-09-20 14:06:10|32402.78|32402.78|32402.78|32402.78|32402.78|32402.78|32402.78|32402.78|0
1632146810000|2021-09-20 14:06:50|32397.11|32397.11|32397.11|32397.11|32397.11|32397.11|32397.11|32397.11|0
1632146820000|2021-09-20 14:07:00|32402.72|32402.72|32402.72|32402.72|32402.72|32402.72|32402.72|32402.72|0
1632146840000|2021-09-20 14:07:20|32419.72|32419.72|32419.72|32419.72|32419.72|32419.72|32419.72|32419.72|0
1632146890000|2021-09-20 14:08:10|32414.05|32414.05|32414.05|32414.05|32414.05|32414.05|32414.05|32414.05|0
1632146900000|2021-09-20 14:08:20|32408.39|32408.39|32408.39|32408.39|32408.39|32408.39|32402.72|32402.72|0
1632146910000|2021-09-20 14:08:30|32414.05|32414.05|32408.39|32408.39|32414.05|32414.05|32408.39|32408.39|0
1632146940000|2021-09-20 14:09:00|32405.58|32405.58|32405.58|32405.58|32405.58|32405.58|32405.58|32405.58|0
1632146950000|2021-09-20 14:09:10|32402.78|32402.78|32402.78|32402.78|32402.78|32402.78|32402.78|32402.78|0
1632146960000|2021-09-20 14:09:20|32405.58|32405.58|32408.39|32408.39|32408.39|32408.39|32405.58|32405.58|0
1632146970000|2021-09-20 14:09:30|32397.05|32397.05|32397.05|32397.05|32397.05|32397.05|32397.05|32397.05|0
1632146980000|2021-09-20 14:09:40|32391.44|32391.44|32391.44|32391.44|32391.44|32391.44|32391.44|32391.44|0
1632146990000|2021-09-20 14:09:50|32368.77|32368.77|32380.1|32380.1|32380.1|32380.1|32368.77|32368.77|0
1632147000000|2021-09-20 14:10:00|32385.77|32385.77|32385.77|32385.77|32385.77|32385.77|32385.77|32385.77|0
1632147010000|2021-09-20 14:10:10|32391.44|32391.44|32391.44|32391.44|32391.44|32391.44|32391.44|32391.44|0
1632147030000|2021-09-20 14:10:30|32385.77|32385.77|32385.77|32385.77|32385.77|32385.77|32385.77|32385.77|0
1632147060000|2021-09-20 14:11:00|32391.44|32391.44|32391.44|32391.44|32391.44|32391.44|32391.44|32391.44|0
1632147070000|2021-09-20 14:11:10|32385.77|32385.77|32385.77|32385.77|32385.77|32385.77|32385.77|32385.77|0
1632147090000|2021-09-20 14:11:30|32368.77|32368.77|32368.77|32368.77|32368.77|32368.77|32368.77|32368.77|0
1632147100000|2021-09-20 14:11:40|32371.57|32371.57|32371.57|32371.57|32371.57|32371.57|32371.57|32371.57|0
1632147120000|2021-09-20 14:12:00|32377.24|32377.24|32377.24|32377.24|32377.24|32377.24|32377.24|32377.24|0
1632147130000|2021-09-20 14:12:10|32380.05|32380.05|32391.38|32391.38|32391.38|32391.38|32380.05|32380.05|0
1632147150000|2021-09-20 14:12:30|32397.05|32397.05|32397.05|32397.05|32397.05|32397.05|32397.05|32397.05|0
1632147190000|2021-09-20 14:13:10|32414.05|32414.05|32416.86|32416.86|32416.86|32416.86|32414.05|32414.05|0
1632147210000|2021-09-20 14:13:30|32411.19|32411.19|32411.19|32411.19|32411.19|32411.19|32411.19|32411.19|0
1632147260000|2021-09-20 14:14:20|32414|32414|32414|32414|32414|32414|32414|32414|0
1632147280000|2021-09-20 14:14:40|32402.66|32402.66|32402.66|32402.66|32402.66|32402.66|32402.66|32402.66|0
1632147290000|2021-09-20 14:14:50|32408.33|32408.33|32414|32414|32414|32414|32408.33|32408.33|0
1632147300000|2021-09-20 14:15:00|32402.66|32402.66|32402.66|32402.66|32402.66|32402.66|32402.66|32402.66|0
1632147340000|2021-09-20 14:15:40|32396.99|32396.99|32382.91|32382.91|32396.99|32396.99|32382.91|32382.91|0
1632147350000|2021-09-20 14:15:50|32380.1|32380.1|32380.1|32380.1|32380.1|32380.1|32374.44|32374.44|0
1632147360000|2021-09-20 14:16:00|32385.77|32385.77|32394.25|32394.25|32394.25|32394.25|32385.77|32385.77|0
1632147370000|2021-09-20 14:16:10|32399.91|32399.91|32399.91|32399.91|32399.91|32399.91|32399.91|32399.91|0
1632147390000|2021-09-20 14:16:30|32388.58|32388.58|32388.58|32388.58|32388.58|32388.58|32388.58|32388.58|0
1632147400000|2021-09-20 14:16:40|32375.5|32375.5|32375.5|32375.5|32375.5|32375.5|32375.5|32375.5|0
1632147420000|2021-09-20 14:17:00|32362.43|32362.43|32375.5|32375.5|32375.5|32375.5|32362.43|32362.43|0
1632147430000|2021-09-20 14:17:10|32381.17|32381.17|32384.03|32384.03|32386.84|32386.84|32381.17|32381.17|0
1632147440000|2021-09-20 14:17:20|32378.37|32378.37|32372.7|32372.7|32378.37|32378.37|32372.7|32372.7|0
1632147470000|2021-09-20 14:17:50|32367.03|32367.03|32367.03|32367.03|32367.03|32367.03|32367.03|32367.03|0
1632147500000|2021-09-20 14:18:20|32372.7|32372.7|32372.7|32372.7|32372.7|32372.7|32372.7|32372.7|0
1632147520000|2021-09-20 14:18:40|32378.37|32378.37|32384.03|32384.03|32384.03|32384.03|32378.37|32378.37|0
1632147530000|2021-09-20 14:18:50|32378.37|32378.37|32372.7|32372.7|32378.37|32378.37|32372.7|32372.7|0
1632147540000|2021-09-20 14:19:00|32367.03|32367.03|32367.03|32367.03|32367.03|32367.03|32367.03|32367.03|0
1632147550000|2021-09-20 14:19:10|32353.96|32353.96|32353.96|32353.96|32353.96|32353.96|32353.96|32353.96|0
1632147560000|2021-09-20 14:19:20|32348.29|32348.29|32342.62|32342.62|32348.29|32348.29|32342.62|32342.62|0
1632147570000|2021-09-20 14:19:30|32348.29|32348.29|32348.29|32348.29|32348.29|32348.29|32348.29|32348.29|0
1632147590000|2021-09-20 14:19:50|32359.62|32359.62|32370.96|32370.96|32370.96|32370.96|32359.62|32359.62|0
1632147600000|2021-09-20 14:20:00|32365.29|32365.29|32359.62|32359.62|32365.29|32365.29|32359.62|32359.62|0
1632147610000|2021-09-20 14:20:10|32353.96|32353.96|32353.96|32353.96|32353.96|32353.96|32353.96|32353.96|0
1632147620000|2021-09-20 14:20:20|32367.03|32367.03|32361.36|32361.36|32367.03|32367.03|32361.36|32361.36|0
1632147630000|2021-09-20 14:20:30|32355.69|32355.69|32355.69|32355.69|32355.69|32355.69|32355.69|32355.69|0
1632147670000|2021-09-20 14:21:10|32350.03|32350.03|32350.03|32350.03|32350.03|32350.03|32350.03|32350.03|0
1632147680000|2021-09-20 14:21:20|32336.95|32336.95|32331.28|32331.28|32336.95|32336.95|32331.28|32331.28|0
1632147700000|2021-09-20 14:21:40|32314.28|32314.28|32308.61|32308.61|32314.28|32314.28|32308.61|32308.61|0
1632147720000|2021-09-20 14:22:00|32280.27|32280.27|32283.14|32283.14|32283.14|32283.14|32280.27|32280.27|0
1632147730000|2021-09-20 14:22:10|32288.8|32288.8|32288.8|32288.8|32288.8|32288.8|32288.8|32288.8|0
1632147750000|2021-09-20 14:22:30|32294.47|32294.47|32291.67|32291.67|32294.47|32294.47|32291.67|32291.67|0
1632147760000|2021-09-20 14:22:40|32304.74|32304.74|32304.74|32304.74|32304.74|32304.74|32304.74|32304.74|0
1632147770000|2021-09-20 14:22:50|32299.07|32299.07|32299.07|32299.07|32299.07|32299.07|32299.07|32299.07|0
1632147800000|2021-09-20 14:23:20|32310.41|32310.41|32303|32303|32310.41|32310.41|32297.33|32297.33|0
1632147810000|2021-09-20 14:23:30|32297.33|32297.33|32297.33|32297.33|32297.33|32297.33|32297.33|32297.33|0
1632147820000|2021-09-20 14:23:40|32291.67|32291.67|32280.33|32280.33|32291.67|32291.67|32280.33|32280.33|0
1632147890000|2021-09-20 14:24:50|32267.26|32267.26|32267.26|32267.26|32272.92|32272.92|32267.26|32267.26|0
1632147900000|2021-09-20 14:25:00|32258.84|32258.84|32264.45|32264.45|32264.45|32264.45|32258.84|32258.84|0
1632147930000|2021-09-20 14:25:30|32247.45|32247.45|32247.45|32247.45|32247.45|32247.45|32247.45|32247.45|0
1632147960000|2021-09-20 14:26:00|32253.12|32253.12|32258.78|32258.78|32258.78|32258.78|32253.12|32253.12|0
1632147990000|2021-09-20 14:26:30|32270.12|32270.12|32281.45|32281.45|32281.45|32281.45|32270.12|32270.12|0
1632148000000|2021-09-20 14:26:40|32275.85|32275.85|32267.37|32267.37|32275.85|32275.85|32267.37|32267.37|0
1632148020000|2021-09-20 14:27:00|32256.04|32256.04|32256.04|32256.04|32256.04|32256.04|32256.04|32256.04|0
1632148050000|2021-09-20 14:27:30|32267.37|32267.37|32267.37|32267.37|32267.37|32267.37|32267.37|32267.37|0
1632148060000|2021-09-20 14:27:40|32273.04|32273.04|32273.04|32273.04|32273.04|32273.04|32273.04|32273.04|0
1632148070000|2021-09-20 14:27:50|32284.38|32284.38|32284.38|32284.38|32284.38|32284.38|32284.38|32284.38|0
1632148080000|2021-09-20 14:28:00|32287.18|32287.18|32292.79|32292.79|32292.79|32292.79|32287.18|32287.18|0
1632148120000|2021-09-20 14:28:40|32287.12|32287.12|32287.12|32287.12|32287.12|32287.12|32287.12|32287.12|0
1632148130000|2021-09-20 14:28:50|32281.51|32281.51|32281.51|32281.51|32281.51|32281.51|32281.51|32281.51|0
1632148150000|2021-09-20 14:29:10|32264.51|32264.51|32264.51|32264.51|32264.51|32264.51|32264.51|32264.51|0
1632148170000|2021-09-20 14:29:30|32267.31|32267.31|32272.98|32272.98|32286.06|32286.06|32267.31|32267.31|0
1632148200000|2021-09-20 14:30:00|32255.98|32255.98|32255.98|32255.98|32255.98|32255.98|32255.98|32255.98|0
1632148210000|2021-09-20 14:30:10|32250.37|32250.37|32250.37|32250.37|32250.37|32250.37|32250.37|32250.37|0
1632148220000|2021-09-20 14:30:20|32256.04|32256.04|32261.7|32261.7|32261.7|32261.7|32256.04|32256.04|0
1632148240000|2021-09-20 14:30:40|32267.37|32267.37|32278.71|32278.71|32278.71|32278.71|32267.37|32267.37|0
1632148250000|2021-09-20 14:30:50|32290.04|32290.04|32290.04|32290.04|32290.04|32290.04|32290.04|32290.04|0
1632148290000|2021-09-20 14:31:30|32278.71|32278.71|32284.38|32284.38|32284.38|32284.38|32278.71|32278.71|0
1632148300000|2021-09-20 14:31:40|32278.77|32278.77|32281.57|32281.57|32281.57|32281.57|32278.77|32278.77|0
1632148340000|2021-09-20 14:32:20|32284.38|32284.38|32267.37|32267.37|32284.38|32284.38|32267.37|32267.37|0
1632148350000|2021-09-20 14:32:30|32261.7|32261.7|32261.7|32261.7|32261.7|32261.7|32261.7|32261.7|0
1632148360000|2021-09-20 14:32:40|32255.17|32255.17|32255.17|32255.17|32255.17|32255.17|32255.17|32255.17|0
1632148400000|2021-09-20 14:33:20|32249.5|32249.5|32249.5|32249.5|32249.5|32249.5|32249.5|32249.5|0
1632148440000|2021-09-20 14:34:00|32238.16|32238.16|32238.16|32238.16|32238.16|32238.16|32238.16|32238.16|0
1632148460000|2021-09-20 14:34:20|32255.17|32255.17|32257.97|32257.97|32257.97|32257.97|32255.17|32255.17|0
1632148470000|2021-09-20 14:34:30|32274.98|32274.98|32274.98|32274.98|32274.98|32274.98|32274.98|32274.98|0
1632148480000|2021-09-20 14:34:40|32269.31|32269.31|32280.64|32280.64|32280.64|32280.64|32269.31|32269.31|0
1632148500000|2021-09-20 14:35:00|32283.45|32283.45|32289.12|32289.12|32289.12|32289.12|32277.78|32277.78|0
1632148510000|2021-09-20 14:35:10|32283.45|32283.45|32283.45|32283.45|32283.45|32283.45|32283.45|32283.45|0
1632148550000|2021-09-20 14:35:50|32300.45|32300.45|32300.45|32300.45|32300.45|32300.45|32300.45|32300.45|0
1632148570000|2021-09-20 14:36:10|32294.84|32294.84|32294.84|32294.84|32294.84|32294.84|32294.84|32294.84|0
1632148620000|2021-09-20 14:37:00|32306.18|32306.18|32306.18|32306.18|32306.18|32306.18|32306.18|32306.18|0
1632148630000|2021-09-20 14:37:10|32311.85|32311.85|32311.85|32311.85|32311.85|32311.85|32311.85|32311.85|0
1632148660000|2021-09-20 14:37:40|32323.18|32323.18|32323.18|32323.18|32323.18|32323.18|32323.18|32323.18|0
1632148700000|2021-09-20 14:38:20|32317.52|32317.52|32317.52|32317.52|32317.52|32317.52|32317.52|32317.52|0
1632148720000|2021-09-20 14:38:40|32323.18|32323.18|32328.85|32328.85|32328.85|32328.85|32323.18|32323.18|0
1632148770000|2021-09-20 14:39:30|32345.85|32345.85|32345.85|32345.85|32345.85|32345.85|32345.85|32345.85|0
1632148810000|2021-09-20 14:40:10|32334.52|32334.52|32334.52|32334.52|32334.52|32334.52|32334.52|32334.52|0
1632148840000|2021-09-20 14:40:40|32351.52|32351.52|32351.52|32351.52|32351.52|32351.52|32351.52|32351.52|0
1632148850000|2021-09-20 14:40:50|32345.85|32345.85|32345.85|32345.85|32345.85|32345.85|32345.85|32345.85|0
1632148870000|2021-09-20 14:41:10|32348.66|32348.66|32348.66|32348.66|32348.66|32348.66|32348.66|32348.66|0
1632148900000|2021-09-20 14:41:40|32360|32360|32360|32360|32360|32360|32360|32360|0
1632148960000|2021-09-20 14:42:40|32362.8|32362.8|32365.61|32365.61|32365.61|32365.61|32362.8|32362.8|0
1632148970000|2021-09-20 14:42:50|32362.8|32362.8|32362.8|32362.8|32362.8|32362.8|32362.8|32362.8|0
1632148980000|2021-09-20 14:43:00|32368.47|32368.47|32374.14|32374.14|32374.14|32374.14|32368.47|32368.47|0
1632148990000|2021-09-20 14:43:10|32371.33|32371.33|32371.33|32371.33|32371.33|32371.33|32371.33|32371.33|0
1632149000000|2021-09-20 14:43:20|32360|32360|32360|32360|32360|32360|32360|32360|0
1632149010000|2021-09-20 14:43:30|32353.46|32353.46|32353.46|32353.46|32353.46|32353.46|32353.46|32353.46|0
1632149040000|2021-09-20 14:44:00|32347.79|32347.79|32347.79|32347.79|32347.79|32347.79|32347.79|32347.79|0
1632149050000|2021-09-20 14:44:10|32353.46|32353.46|32353.46|32353.46|32353.46|32353.46|32353.46|32353.46|0
1632149080000|2021-09-20 14:44:40|32342.12|32342.12|32342.12|32342.12|32342.12|32342.12|32342.12|32342.12|0
1632149090000|2021-09-20 14:44:50|32347.79|32347.79|32347.79|32347.79|32347.79|32347.79|32347.79|32347.79|0
1632149100000|2021-09-20 14:45:00|32336.45|32336.45|32342.12|32342.12|32342.12|32342.12|32336.45|32336.45|0
1632149110000|2021-09-20 14:45:10|32330.79|32330.79|32330.79|32330.79|32330.79|32330.79|32330.79|32330.79|0
1632149130000|2021-09-20 14:45:30|32324.25|32324.25|32318.64|32318.64|32324.25|32324.25|32318.64|32318.64|0
1632149140000|2021-09-20 14:45:40|32324.25|32324.25|32318.58|32318.58|32324.25|32324.25|32318.58|32318.58|0
1632149150000|2021-09-20 14:45:50|32312.91|32312.91|32312.91|32312.91|32312.91|32312.91|32312.91|32312.91|0
1632149160000|2021-09-20 14:46:00|32325.99|32325.99|32312.91|32312.91|32325.99|32325.99|32312.91|32312.91|0
1632149170000|2021-09-20 14:46:10|32307.25|32307.25|32301.58|32301.58|32307.25|32307.25|32301.58|32301.58|0
1632149220000|2021-09-20 14:47:00|32312.91|32312.91|32324.25|32324.25|32324.25|32324.25|32312.91|32312.91|0
1632149250000|2021-09-20 14:47:30|32312.91|32312.91|32307.25|32307.25|32312.91|32312.91|32307.25|32307.25|0
1632149260000|2021-09-20 14:47:40|32312.91|32312.91|32312.91|32312.91|32312.91|32312.91|32312.91|32312.91|0
1632149280000|2021-09-20 14:48:00|32310.11|32310.11|32310.11|32310.11|32310.11|32310.11|32310.11|32310.11|0
1632149300000|2021-09-20 14:48:20|32321.44|32321.44|32321.44|32321.44|32321.44|32321.44|32321.44|32321.44|0
1632149310000|2021-09-20 14:48:30|32334.52|32334.52|32334.52|32334.52|32334.52|32334.52|32334.52|32334.52|0
1632149350000|2021-09-20 14:49:10|32345.85|32345.85|32345.85|32345.85|32345.85|32345.85|32345.85|32345.85|0
1632149360000|2021-09-20 14:49:20|32343.05|32343.05|32337.44|32337.44|32343.05|32343.05|32337.44|32337.44|0
1632149370000|2021-09-20 14:49:30|32331.77|32331.77|32331.77|32331.77|32331.77|32331.77|32331.77|32331.77|0
1632149380000|2021-09-20 14:49:40|32326.16|32326.16|32320.55|32320.55|32326.16|32326.16|32317.75|32317.75|0
1632149400000|2021-09-20 14:50:00|32307.48|32307.48|32307.48|32307.48|32307.48|32307.48|32307.48|32307.48|0
1632149440000|2021-09-20 14:50:40|32299.06|32299.06|32299.06|32299.06|32299.06|32299.06|32299.06|32299.06|0
1632149450000|2021-09-20 14:50:50|32296.26|32296.26|32290.59|32290.59|32296.26|32296.26|32290.59|32290.59|0
1632149460000|2021-09-20 14:51:00|32293.4|32293.4|32293.4|32293.4|32293.4|32293.4|32293.4|32293.4|0
1632149470000|2021-09-20 14:51:10|32287.79|32287.79|32287.79|32287.79|32287.79|32287.79|32287.79|32287.79|0
1632149480000|2021-09-20 14:51:20|32293.46|32293.46|32290.65|32290.65|32293.46|32293.46|32290.65|32290.65|0
1632149490000|2021-09-20 14:51:30|32284.98|32284.98|32284.98|32284.98|32284.98|32284.98|32284.98|32284.98|0
1632149500000|2021-09-20 14:51:40|32282.18|32282.18|32282.18|32282.18|32282.18|32282.18|32282.18|32282.18|0
1632149530000|2021-09-20 14:52:10|32276.51|32276.51|32276.51|32276.51|32276.51|32276.51|32276.51|32276.51|0
1632149540000|2021-09-20 14:52:20|32270.9|32270.9|32268.1|32268.1|32270.9|32270.9|32268.1|32268.1|0
1632149570000|2021-09-20 14:52:50|32279.43|32279.43|32279.43|32279.43|32279.43|32279.43|32279.43|32279.43|0
1632149580000|2021-09-20 14:53:00|32285.1|32285.1|32285.1|32285.1|32285.1|32285.1|32285.1|32285.1|0
1632149600000|2021-09-20 14:53:20|32290.71|32290.71|32293.51|32293.51|32293.51|32293.51|32290.71|32290.71|0
1632149640000|2021-09-20 14:54:00|32299.12|32299.12|32307.54|32307.54|32307.54|32307.54|32299.12|32299.12|0
1632149700000|2021-09-20 14:55:00|32310.34|32310.34|32313.15|32313.15|32313.15|32313.15|32310.34|32310.34|0
1632149710000|2021-09-20 14:55:10|32307.48|32307.48|32307.48|32307.48|32307.48|32307.48|32307.48|32307.48|0
1632149730000|2021-09-20 14:55:30|32301.81|32301.81|32301.81|32301.81|32301.81|32301.81|32301.81|32301.81|0
1632149740000|2021-09-20 14:55:40|32295.27|32295.27|32295.27|32295.27|32295.27|32295.27|32295.27|32295.27|0
1632149750000|2021-09-20 14:55:50|32289.61|32289.61|32295.27|32295.27|32295.27|32295.27|32289.61|32289.61|0
1632149760000|2021-09-20 14:56:00|32288.74|32288.74|32288.74|32288.74|32288.74|32288.74|32288.74|32288.74|0
1632149770000|2021-09-20 14:56:10|32282.2|32282.2|32275.66|32275.66|32282.2|32282.2|32275.66|32275.66|0
1632149780000|2021-09-20 14:56:20|32264.33|32264.33|32264.33|32264.33|32269.99|32269.99|32264.33|32264.33|0
1632149790000|2021-09-20 14:56:30|32258.66|32258.66|32258.66|32258.66|32258.66|32258.66|32258.66|32258.66|0
1632149810000|2021-09-20 14:56:50|32247.32|32247.32|32247.32|32247.32|32247.32|32247.32|32247.32|32247.32|0
1632149840000|2021-09-20 14:57:20|32238.91|32238.91|32238.91|32238.91|32238.91|32238.91|32238.91|32238.91|0
1632149860000|2021-09-20 14:57:40|32245.45|32245.45|32234.11|32234.11|32245.45|32245.45|32234.11|32234.11|0
1632149870000|2021-09-20 14:57:50|32221.03|32221.03|32221.03|32221.03|32221.03|32221.03|32221.03|32221.03|0
1632149910000|2021-09-20 14:58:30|32238.04|32238.04|32243.71|32243.71|32243.71|32243.71|32238.04|32238.04|0
1632149940000|2021-09-20 14:59:00|32256.78|32256.78|32276.39|32276.39|32276.39|32276.39|32250.24|32250.24|0
1632149970000|2021-09-20 14:59:30|32267.98|32267.98|32270.78|32270.78|32273.59|32273.59|32267.98|32267.98|0
1632149980000|2021-09-20 14:59:40|32276.45|32276.45|32276.45|32276.45|32276.45|32276.45|32276.45|32276.45|0
1632149990000|2021-09-20 14:59:50|32270.78|32270.78|32277.32|32277.32|32277.32|32277.32|32270.78|32270.78|0
1632150000000|2021-09-20 15:00:00|32283.86|32283.86|32283.86|32283.86|32283.86|32283.86|32283.86|32283.86|0
1632150010000|2021-09-20 15:00:10|32277.32|32277.32|32271.65|32271.65|32277.32|32277.32|32271.65|32271.65|0
1632150020000|2021-09-20 15:00:20|32265.12|32265.12|32259.45|32259.45|32265.12|32265.12|32259.45|32259.45|0
1632150040000|2021-09-20 15:00:40|32248.11|32248.11|32242.44|32242.44|32253.78|32253.78|32231.11|32231.11|0
1632150050000|2021-09-20 15:00:50|32253.78|32253.78|32253.78|32253.78|32253.78|32253.78|32253.78|32253.78|0
1632150060000|2021-09-20 15:01:00|32247.24|32247.24|32247.24|32247.24|32247.24|32247.24|32247.24|32247.24|0
1632150070000|2021-09-20 15:01:10|32218.9|32218.9|32218.9|32218.9|32218.9|32218.9|32213.23|32213.23|0
1632150080000|2021-09-20 15:01:20|32235.91|32235.91|32235.85|32235.85|32241.52|32241.52|32227.49|32227.49|0
1632150090000|2021-09-20 15:01:30|32241.46|32241.46|32241.46|32241.46|32241.46|32241.46|32241.46|32241.46|0
1632150110000|2021-09-20 15:01:50|32235.79|32235.79|32235.79|32235.79|32235.79|32235.79|32235.79|32235.79|0
1632150150000|2021-09-20 15:02:30|32241.46|32241.46|32247.13|32247.13|32247.13|32247.13|32241.46|32241.46|0
1632150160000|2021-09-20 15:02:40|32253.66|32253.66|32253.66|32253.66|32253.66|32253.66|32253.66|32253.66|0
1632150170000|2021-09-20 15:02:50|32247.13|32247.13|32253.66|32253.66|32253.66|32253.66|32247.13|32247.13|0
1632150220000|2021-09-20 15:03:40|32270.67|32270.67|32270.67|32270.67|32270.67|32270.67|32270.67|32270.67|0
1632150240000|2021-09-20 15:04:00|32282|32282|32282|32282|32282|32282|32282|32282|0
1632150250000|2021-09-20 15:04:10|32293.34|32293.34|32282|32282|32293.34|32293.34|32282|32282|0
1632150260000|2021-09-20 15:04:20|32295.08|32295.08|32312.08|32312.08|32312.08|32312.08|32295.08|32295.08|0
1632150290000|2021-09-20 15:04:50|32317.75|32317.75|32317.75|32317.75|32317.75|32317.75|32317.75|32317.75|0
1632150320000|2021-09-20 15:05:20|32329.08|32329.08|32329.08|32329.08|32329.08|32329.08|32329.08|32329.08|0
1632150330000|2021-09-20 15:05:30|32334.75|32334.75|32334.75|32334.75|32334.75|32334.75|32334.75|32334.75|0
1632150370000|2021-09-20 15:06:10|32340.42|32340.42|32340.42|32340.42|32340.42|32340.42|32340.42|32340.42|0
1632150380000|2021-09-20 15:06:20|32333.88|32333.88|32333.88|32333.88|32333.88|32333.88|32333.88|32333.88|0
1632150430000|2021-09-20 15:07:10|32340.42|32340.42|32339.55|32339.55|32340.42|32340.42|32333.88|32333.88|0
1632150470000|2021-09-20 15:07:50|32350.89|32350.89|32356.56|32356.56|32356.56|32356.56|32350.89|32350.89|0
1632150480000|2021-09-20 15:08:00|32339.55|32339.55|32339.55|32339.55|32339.55|32339.55|32339.55|32339.55|0
1632150520000|2021-09-20 15:08:40|32353.58|32353.58|32361.99|32361.99|32361.99|32361.99|32353.58|32353.58|0
1632150530000|2021-09-20 15:08:50|32364.79|32364.79|32381.8|32381.8|32381.8|32381.8|32364.79|32364.79|0
1632150540000|2021-09-20 15:09:00|32387.41|32387.41|32387.41|32387.41|32387.41|32387.41|32387.41|32387.41|0
1632150550000|2021-09-20 15:09:10|32373.38|32373.38|32373.38|32373.38|32373.38|32373.38|32373.38|32373.38|0
1632150570000|2021-09-20 15:09:30|32362.05|32362.05|32362.05|32362.05|32362.05|32362.05|32362.05|32362.05|0
1632150590000|2021-09-20 15:09:50|32356.38|32356.38|32350.77|32350.77|32356.38|32356.38|32350.77|32350.77|0
1632150600000|2021-09-20 15:10:00|32356.44|32356.44|32362.11|32362.11|32362.11|32362.11|32356.44|32356.44|0
1632150610000|2021-09-20 15:10:10|32356.44|32356.44|32356.44|32356.44|32356.44|32356.44|32356.44|32356.44|0
1632150660000|2021-09-20 15:11:00|32367.77|32367.77|32367.77|32367.77|32367.77|32367.77|32367.77|32367.77|0
1632150670000|2021-09-20 15:11:10|32361.24|32361.24|32361.24|32361.24|32361.24|32361.24|32361.24|32361.24|0
1632150680000|2021-09-20 15:11:20|32366.9|32366.9|32366.9|32366.9|32366.9|32366.9|32366.9|32366.9|0
1632150710000|2021-09-20 15:11:50|32372.57|32372.57|32372.57|32372.57|32372.57|32372.57|32372.57|32372.57|0
1632150720000|2021-09-20 15:12:00|32379.11|32379.11|32385.65|32385.65|32391.26|32391.26|32379.11|32379.11|0
1632150760000|2021-09-20 15:12:40|32408.32|32408.32|32408.32|32408.32|32408.32|32408.32|32408.32|32408.32|0
1632150820000|2021-09-20 15:13:40|32402.65|32402.65|32402.65|32402.65|32402.65|32402.65|32402.65|32402.65|0
1632150830000|2021-09-20 15:13:50|32396.98|32396.98|32396.98|32396.98|32396.98|32396.98|32396.98|32396.98|0
1632150840000|2021-09-20 15:14:00|32402.65|32402.65|32411.07|32411.07|32411.07|32411.07|32402.65|32402.65|0
1632150890000|2021-09-20 15:14:50|32416.73|32416.73|32419.54|32419.54|32419.54|32419.54|32416.73|32416.73|0
1632150910000|2021-09-20 15:15:10|32411.12|32411.12|32411.12|32411.12|32411.12|32411.12|32411.12|32411.12|0
1632150950000|2021-09-20 15:15:50|32419.54|32419.54|32419.54|32419.54|32419.54|32419.54|32419.54|32419.54|0
1632150990000|2021-09-20 15:16:30|32408.2|32408.2|32413.87|32413.87|32413.87|32413.87|32408.2|32408.2|0
1632151060000|2021-09-20 15:17:40|32419.54|32419.54|32419.54|32419.54|32419.54|32419.54|32419.54|32419.54|0
1632151070000|2021-09-20 15:17:50|32413.87|32413.87|32413.87|32413.87|32413.87|32413.87|32413.87|32413.87|0
1632151090000|2021-09-20 15:18:10|32407.33|32407.33|32407.33|32407.33|32407.33|32407.33|32407.33|32407.33|0
1632151140000|2021-09-20 15:19:00|32401.72|32401.72|32401.72|32401.72|32401.72|32401.72|32401.72|32401.72|0
1632151160000|2021-09-20 15:19:20|32395.19|32395.19|32395.19|32395.19|32395.19|32395.19|32395.19|32395.19|0
1632151200000|2021-09-20 15:20:00|32400.85|32400.85|32400.85|32400.85|32400.85|32400.85|32400.85|32400.85|0
1632151210000|2021-09-20 15:20:10|32398.05|32398.05|32392.38|32392.38|32398.05|32398.05|32392.38|32392.38|0
1632151220000|2021-09-20 15:20:20|32405.46|32405.46|32405.46|32405.46|32405.46|32405.46|32405.46|32405.46|0
1632151240000|2021-09-20 15:20:40|32392.38|32392.38|32392.38|32392.38|32392.38|32392.38|32392.38|32392.38|0
1632151260000|2021-09-20 15:21:00|32395.19|32395.19|32395.19|32395.19|32395.19|32395.19|32395.19|32395.19|0
1632151280000|2021-09-20 15:21:20|32400.85|32400.85|32366.85|32366.85|32400.85|32400.85|32366.85|32366.85|0
1632151290000|2021-09-20 15:21:30|32372.51|32372.51|32372.51|32372.51|32372.51|32372.51|32372.51|32372.51|0
1632151300000|2021-09-20 15:21:40|32366.85|32366.85|32361.18|32361.18|32366.85|32366.85|32361.18|32361.18|0
1632151310000|2021-09-20 15:21:50|32355.51|32355.51|32355.51|32355.51|32361.18|32361.18|32355.51|32355.51|0
1632151320000|2021-09-20 15:22:00|32362.05|32362.05|32362.05|32362.05|32362.05|32362.05|32362.05|32362.05|0
1632151330000|2021-09-20 15:22:10|32348.97|32348.97|32343.31|32343.31|32348.97|32348.97|32343.31|32343.31|0
1632151360000|2021-09-20 15:22:40|32334.89|32334.89|32334.89|32334.89|32334.89|32334.89|32334.89|32334.89|0
1632151370000|2021-09-20 15:22:50|32340.56|32340.56|32340.56|32340.56|32340.56|32340.56|32340.56|32340.56|0
1632151380000|2021-09-20 15:23:00|32347.1|32347.1|32353.63|32353.63|32353.63|32353.63|32347.1|32347.1|0
1632151390000|2021-09-20 15:23:10|32342.3|32342.3|32342.3|32342.3|32342.3|32342.3|32342.3|32342.3|0
1632151400000|2021-09-20 15:23:20|32347.97|32347.97|32353.63|32353.63|32353.63|32353.63|32342.3|32342.3|0
1632151410000|2021-09-20 15:23:30|32347.97|32347.97|32347.97|32347.97|32347.97|32347.97|32347.97|32347.97|0
1632151430000|2021-09-20 15:23:50|32336.63|32336.63|32325.29|32325.29|32336.63|32336.63|32325.29|32325.29|0
1632151440000|2021-09-20 15:24:00|32330.96|32330.96|32353.63|32353.63|32353.63|32353.63|32330.96|32330.96|0
1632151450000|2021-09-20 15:24:10|32359.3|32359.3|32359.3|32359.3|32359.3|32359.3|32359.3|32359.3|0
1632151460000|2021-09-20 15:24:20|32353.63|32353.63|32353.63|32353.63|32353.63|32353.63|32353.63|32353.63|0
1632151490000|2021-09-20 15:24:50|32359.3|32359.3|32359.3|32359.3|32359.3|32359.3|32359.3|32359.3|0
1632151500000|2021-09-20 15:25:00|32353.63|32353.63|32353.63|32353.63|32353.63|32353.63|32353.63|32353.63|0
1632151510000|2021-09-20 15:25:10|32359.3|32359.3|32359.3|32359.3|32359.3|32359.3|32359.3|32359.3|0
1632151530000|2021-09-20 15:25:30|32364.97|32364.97|32364.97|32364.97|32364.97|32364.97|32364.97|32364.97|0
1632151540000|2021-09-20 15:25:40|32370.64|32370.64|32370.64|32370.64|32370.64|32370.64|32370.64|32370.64|0
1632151550000|2021-09-20 15:25:50|32381.97|32381.97|32387.64|32387.64|32387.64|32387.64|32381.97|32381.97|0
1632151560000|2021-09-20 15:26:00|32381.97|32381.97|32381.97|32381.97|32381.97|32381.97|32381.97|32381.97|0
1632151570000|2021-09-20 15:26:10|32376.31|32376.31|32376.31|32376.31|32376.31|32376.31|32376.31|32376.31|0
1632151580000|2021-09-20 15:26:20|32382.84|32382.84|32377.17|32377.17|32382.84|32382.84|32377.17|32377.17|0
1632151600000|2021-09-20 15:26:40|32371.51|32371.51|32371.51|32371.51|32371.51|32371.51|32371.51|32371.51|0
1632151620000|2021-09-20 15:27:00|32351.89|32351.89|32364.97|32364.97|32364.97|32364.97|32351.89|32351.89|0
1632151640000|2021-09-20 15:27:20|32359.3|32359.3|32364.97|32364.97|32364.97|32364.97|32359.3|32359.3|0
1632151650000|2021-09-20 15:27:30|32367.77|32367.77|32362.11|32362.11|32367.77|32367.77|32362.11|32362.11|0
1632151690000|2021-09-20 15:28:10|32359.3|32359.3|32362.11|32362.11|32362.11|32362.11|32359.3|32359.3|0
1632151700000|2021-09-20 15:28:20|32379.11|32379.11|32379.11|32379.11|32379.11|32379.11|32379.11|32379.11|0
1632151710000|2021-09-20 15:28:30|32381.91|32381.91|32381.91|32381.91|32381.91|32381.91|32381.91|32381.91|0
1632151720000|2021-09-20 15:28:40|32393.25|32393.25|32381.05|32381.05|32393.25|32393.25|32381.05|32381.05|0
1632151730000|2021-09-20 15:28:50|32375.38|32375.38|32375.38|32375.38|32375.38|32375.38|32375.38|32375.38|0
1632151740000|2021-09-20 15:29:00|32386.71|32386.71|32364.04|32364.04|32386.71|32386.71|32364.04|32364.04|0
1632151770000|2021-09-20 15:29:30|32357.5|32357.5|32363.17|32363.17|32363.17|32363.17|32357.5|32357.5|0
1632151790000|2021-09-20 15:29:50|32369.71|32369.71|32386.77|32386.77|32405.46|32405.46|32369.71|32369.71|0
1632208500000|2021-09-21 07:15:00|32644.64|32644.64|32638.98|32638.98|32644.64|32644.64|32621.97|32621.97|0
1632208510000|2021-09-21 07:15:10|32655.98|32655.98|32672.98|32672.98|32672.98|32672.98|32655.98|32655.98|0
1632208520000|2021-09-21 07:15:20|32678.65|32678.65|32678.65|32678.65|32678.65|32678.65|32678.65|32678.65|0
1632208530000|2021-09-21 07:15:30|32672.98|32672.98|32687.01|32687.01|32687.01|32687.01|32672.98|32672.98|0
1632208540000|2021-09-21 07:15:40|32698.34|32698.34|32687.01|32687.01|32698.34|32698.34|32687.01|32687.01|0
1632208650000|2021-09-21 07:17:30|32698.34|32698.34|32698.34|32698.34|32698.34|32698.34|32698.34|32698.34|0
1632208680000|2021-09-21 07:18:00|32687.01|32687.01|32681.34|32681.34|32687.01|32687.01|32681.34|32681.34|0
1632208690000|2021-09-21 07:18:10|32687.01|32687.01|32687.01|32687.01|32687.01|32687.01|32687.01|32687.01|0
1632208700000|2021-09-21 07:18:20|32698.34|32698.34|32698.34|32698.34|32698.34|32698.34|32698.34|32698.34|0
1632208710000|2021-09-21 07:18:30|32703.95|32703.95|32712.37|32712.37|32712.37|32712.37|32703.95|32703.95|0
1632208720000|2021-09-21 07:18:40|32703.95|32703.95|32703.95|32703.95|32703.95|32703.95|32703.95|32703.95|0
1632208750000|2021-09-21 07:19:10|32737.96|32737.96|32743.63|32743.63|32743.63|32743.63|32737.96|32737.96|0
1632208760000|2021-09-21 07:19:20|32760.63|32760.63|32766.3|32766.3|32766.3|32766.3|32760.63|32760.63|0
1632208830000|2021-09-21 07:20:30|32777.52|32777.52|32790.59|32790.59|32790.59|32790.59|32777.52|32777.52|0
1632208920000|2021-09-21 07:22:00|32796.2|32796.2|32793.4|32793.4|32796.2|32796.2|32793.4|32793.4|0
1632208940000|2021-09-21 07:22:20|32810.4|32810.4|32810.4|32810.4|32810.4|32810.4|32810.4|32810.4|0
1632208950000|2021-09-21 07:22:30|32827.41|32827.41|32827.41|32827.41|32827.41|32827.41|32827.41|32827.41|0
1632208960000|2021-09-21 07:22:40|32840.48|32840.48|32834.81|32834.81|32840.48|32840.48|32834.81|32834.81|0
1632209080000|2021-09-21 07:24:40|32823.48|32823.48|32823.48|32823.48|32823.48|32823.48|32823.48|32823.48|0
1632209100000|2021-09-21 07:25:00|32806.47|32806.47|32812.02|32812.02|32817.63|32817.63|32800.81|32800.81|0
1632209150000|2021-09-21 07:25:50|32846.03|32846.03|32840.36|32840.36|32846.03|32846.03|32840.36|32840.36|0
1632209210000|2021-09-21 07:26:50|32829.03|32829.03|32834.7|32834.7|32834.7|32834.7|32829.03|32829.03|0
1632209230000|2021-09-21 07:27:10|32840.36|32840.36|32840.36|32840.36|32840.36|32840.36|32840.36|32840.36|0
1632209240000|2021-09-21 07:27:20|32823.36|32823.36|32823.36|32823.36|32823.36|32823.36|32823.36|32823.36|0
1632209270000|2021-09-21 07:27:50|32812.02|32812.02|32789.59|32789.59|32812.02|32812.02|32789.59|32789.59|0
1632209280000|2021-09-21 07:28:00|32792.39|32792.39|32792.39|32792.39|32792.39|32792.39|32792.39|32792.39|0
1632209290000|2021-09-21 07:28:10|32809.39|32809.39|32809.39|32809.39|32809.39|32809.39|32809.39|32809.39|0
1632209340000|2021-09-21 07:29:00|32843.4|32843.4|32843.4|32843.4|32843.4|32843.4|32843.4|32843.4|0
1632209350000|2021-09-21 07:29:10|32849.07|32849.07|32849.07|32849.07|32849.07|32849.07|32849.07|32849.07|0
1632209370000|2021-09-21 07:29:30|32832.07|32832.07|32832.07|32832.07|32832.07|32832.07|32832.07|32832.07|0
1632209420000|2021-09-21 07:30:20|32837.73|32837.73|32837.73|32837.73|32837.73|32837.73|32837.73|32837.73|0
1632209430000|2021-09-21 07:30:30|32860.41|32860.41|32860.41|32860.41|32860.41|32860.41|32860.41|32860.41|0
1632209450000|2021-09-21 07:30:50|32854.74|32854.74|32843.4|32843.4|32854.74|32854.74|32843.4|32843.4|0
1632209470000|2021-09-21 07:31:10|32854.74|32854.74|32877.41|32877.41|32877.41|32877.41|32854.74|32854.74|0
1632209480000|2021-09-21 07:31:20|32866.07|32866.07|32866.07|32866.07|32866.07|32866.07|32866.07|32866.07|0
1632209500000|2021-09-21 07:31:40|32860.41|32860.41|32860.41|32860.41|32860.41|32860.41|32860.41|32860.41|0
1632209550000|2021-09-21 07:32:30|32854.74|32854.74|32854.74|32854.74|32854.74|32854.74|32854.74|32854.74|0
1632209570000|2021-09-21 07:32:50|32863.15|32863.15|32863.15|32863.15|32863.15|32863.15|32863.15|32863.15|0
1632209630000|2021-09-21 07:33:50|32860.35|32860.35|32860.35|32860.35|32860.35|32860.35|32860.35|32860.35|0
1632209660000|2021-09-21 07:34:20|32883.02|32883.02|32883.02|32883.02|32883.02|32883.02|32883.02|32883.02|0
1632209670000|2021-09-21 07:34:30|32877.35|32877.35|32877.35|32877.35|32877.35|32877.35|32877.35|32877.35|0
1632209680000|2021-09-21 07:34:40|32888.69|32888.69|32877.35|32877.35|32888.69|32888.69|32877.35|32877.35|0
1632209690000|2021-09-21 07:34:50|32888.57|32888.57|32888.57|32888.57|32888.57|32888.57|32888.57|32888.57|0
1632209710000|2021-09-21 07:35:10|32882.9|32882.9|32882.9|32882.9|32882.9|32882.9|32882.9|32882.9|0
1632209740000|2021-09-21 07:35:40|32877.23|32877.23|32877.23|32877.23|32877.23|32877.23|32877.23|32877.23|0
1632209760000|2021-09-21 07:36:00|32882.9|32882.9|32882.9|32882.9|32882.9|32882.9|32882.9|32882.9|0
1632209800000|2021-09-21 07:36:40|32880.1|32880.1|32880.1|32880.1|32880.1|32880.1|32880.1|32880.1|0
1632209810000|2021-09-21 07:36:50|32868.76|32868.76|32857.43|32857.43|32868.76|32868.76|32857.43|32857.43|0
1632209840000|2021-09-21 07:37:20|32851.76|32851.76|32851.76|32851.76|32851.76|32851.76|32851.76|32851.76|0
1632209850000|2021-09-21 07:37:30|32857.43|32857.43|32851.76|32851.76|32857.43|32857.43|32851.76|32851.76|0
1632209890000|2021-09-21 07:38:10|32848.95|32848.95|32848.95|32848.95|32848.95|32848.95|32848.95|32848.95|0
1632209900000|2021-09-21 07:38:20|32843.34|32843.34|32843.34|32843.34|32843.34|32843.34|32843.34|32843.34|0
1632210010000|2021-09-21 07:40:10|32826.34|32826.34|32826.34|32826.34|32826.34|32826.34|32826.34|32826.34|0
1632210060000|2021-09-21 07:41:00|32837.68|32837.68|32837.68|32837.68|32837.68|32837.68|32837.68|32837.68|0
1632210070000|2021-09-21 07:41:10|32809.34|32809.34|32820.67|32820.67|32820.67|32820.67|32809.34|32809.34|0
1632210090000|2021-09-21 07:41:30|32832.01|32832.01|32832.01|32832.01|32832.01|32832.01|32832.01|32832.01|0
1632210130000|2021-09-21 07:42:10|32837.68|32837.68|32837.68|32837.68|32837.68|32837.68|32837.68|32837.68|0
1632210200000|2021-09-21 07:43:20|32843.34|32843.34|32843.34|32843.34|32843.34|32843.34|32843.34|32843.34|0
1632210210000|2021-09-21 07:43:30|32849.01|32849.01|32849.01|32849.01|32849.01|32849.01|32849.01|32849.01|0
1632210260000|2021-09-21 07:44:20|32854.68|32854.68|32854.68|32854.68|32854.68|32854.68|32854.68|32854.68|0
1632210300000|2021-09-21 07:45:00|32860.35|32860.35|32863.15|32863.15|32863.15|32863.15|32860.35|32860.35|0
1632210310000|2021-09-21 07:45:10|32857.48|32857.48|32857.48|32857.48|32857.48|32857.48|32857.48|32857.48|0
1632210320000|2021-09-21 07:45:20|32846.15|32846.15|32846.15|32846.15|32851.82|32851.82|32846.15|32846.15|0
1632210340000|2021-09-21 07:45:40|32857.48|32857.48|32857.48|32857.48|32857.48|32857.48|32857.48|32857.48|0
1632210360000|2021-09-21 07:46:00|32868.82|32868.82|32868.82|32868.82|32868.82|32868.82|32868.82|32868.82|0
1632210390000|2021-09-21 07:46:30|32863.15|32863.15|32846.15|32846.15|32863.15|32863.15|32846.15|32846.15|0
1632210400000|2021-09-21 07:46:40|32843.34|32843.34|32843.34|32843.34|32843.34|32843.34|32843.34|32843.34|0
1632210410000|2021-09-21 07:46:50|32832.01|32832.01|32832.01|32832.01|32832.01|32832.01|32832.01|32832.01|0
1632210460000|2021-09-21 07:47:40|32837.62|32837.62|32837.62|32837.62|32837.62|32837.62|32837.62|32837.62|0
1632210490000|2021-09-21 07:48:10|32824.54|32824.54|32824.54|32824.54|32824.54|32824.54|32824.54|32824.54|0
1632210500000|2021-09-21 07:48:20|32830.21|32830.21|32830.21|32830.21|32830.21|32830.21|32830.21|32830.21|0
1632210540000|2021-09-21 07:49:00|32824.54|32824.54|32824.54|32824.54|32824.54|32824.54|32824.54|32824.54|0
1632210550000|2021-09-21 07:49:10|32830.21|32830.21|32830.21|32830.21|32830.21|32830.21|32830.21|32830.21|0
1632210590000|2021-09-21 07:49:50|32824.54|32824.54|32824.54|32824.54|32824.54|32824.54|32824.54|32824.54|0
1632210610000|2021-09-21 07:50:10|32835.88|32835.88|32835.88|32835.88|32841.55|32841.55|32835.88|32835.88|0
1632210670000|2021-09-21 07:51:10|32824.54|32824.54|32807.54|32807.54|32824.54|32824.54|32807.54|32807.54|0
1632210720000|2021-09-21 07:52:00|32835.88|32835.88|32847.16|32847.16|32849.96|32849.96|32835.88|32835.88|0
1632210730000|2021-09-21 07:52:10|32869.83|32869.83|32869.83|32869.83|32869.83|32869.83|32869.83|32869.83|0
1632210780000|2021-09-21 07:53:00|32875.44|32875.44|32875.44|32875.44|32875.44|32875.44|32875.44|32875.44|0
1632210830000|2021-09-21 07:53:50|32864.1|32864.1|32858.43|32858.43|32864.1|32864.1|32858.43|32858.43|0
1632210840000|2021-09-21 07:54:00|32864.1|32864.1|32861.3|32861.3|32864.1|32864.1|32861.3|32861.3|0
1632210910000|2021-09-21 07:55:10|32855.63|32855.63|32855.63|32855.63|32855.63|32855.63|32855.63|32855.63|0
1632210970000|2021-09-21 07:56:10|32838.63|32838.63|32838.63|32838.63|32838.63|32838.63|32838.63|32838.63|0
1632210980000|2021-09-21 07:56:20|32833.02|32833.02|32833.02|32833.02|32833.02|32833.02|32833.02|32833.02|0
1632210990000|2021-09-21 07:56:30|32827.35|32827.35|32827.35|32827.35|32827.35|32827.35|32827.35|32827.35|0
1632211050000|2021-09-21 07:57:30|32816.01|32816.01|32827.35|32827.35|32827.35|32827.35|32816.01|32816.01|0
1632211080000|2021-09-21 07:58:00|32833.02|32833.02|32833.02|32833.02|32833.02|32833.02|32833.02|32833.02|0
1632211160000|2021-09-21 07:59:20|32827.35|32827.35|32827.35|32827.35|32827.35|32827.35|32827.35|32827.35|0
1632211200000|2021-09-21 08:00:00|32844.35|32844.35|32844.35|32844.35|32844.35|32844.35|32844.35|32844.35|0
1632211210000|2021-09-21 08:00:10|32838.68|32838.68|32838.68|32838.68|32838.68|32838.68|32838.68|32838.68|0
1632211220000|2021-09-21 08:00:20|32827.35|32827.35|32827.35|32827.35|32827.35|32827.35|32827.35|32827.35|0
1632211230000|2021-09-21 08:00:30|32821.68|32821.68|32821.68|32821.68|32821.68|32821.68|32821.68|32821.68|0
1632211240000|2021-09-21 08:00:40|32838.68|32838.68|32838.68|32838.68|32838.68|32838.68|32838.68|32838.68|0
1632211290000|2021-09-21 08:01:30|32827.35|32827.35|32821.68|32821.68|32827.35|32827.35|32816.01|32816.01|0
1632211300000|2021-09-21 08:01:40|32816.01|32816.01|32816.01|32816.01|32816.01|32816.01|32816.01|32816.01|0
1632211320000|2021-09-21 08:02:00|32830.04|32830.04|32830.04|32830.04|32830.04|32830.04|32830.04|32830.04|0
1632211350000|2021-09-21 08:02:30|32835.7|32835.7|32835.7|32835.7|32835.7|32835.7|32835.7|32835.7|0
1632211380000|2021-09-21 08:03:00|32830.09|32830.09|32830.09|32830.09|32830.09|32830.09|32830.09|32830.09|0
1632211390000|2021-09-21 08:03:10|32838.51|32838.51|32838.51|32838.51|32838.51|32838.51|32838.51|32838.51|0
1632211440000|2021-09-21 08:04:00|32827.17|32827.17|32827.17|32827.17|32827.17|32827.17|32827.17|32827.17|0
1632211460000|2021-09-21 08:04:20|32853.32|32853.32|32840.25|32840.25|32853.32|32853.32|32840.25|32840.25|0
1632211470000|2021-09-21 08:04:30|32834.58|32834.58|32834.58|32834.58|32834.58|32834.58|32834.58|32834.58|0
1632211490000|2021-09-21 08:04:50|32823.24|32823.24|32823.24|32823.24|32823.24|32823.24|32823.24|32823.24|0
1632211560000|2021-09-21 08:06:00|32820.44|32820.44|32820.44|32820.44|32820.44|32820.44|32820.44|32820.44|0
1632211580000|2021-09-21 08:06:20|32831.77|32831.77|32831.77|32831.77|32831.77|32831.77|32831.77|32831.77|0
1632211590000|2021-09-21 08:06:30|32828.97|32828.97|32828.97|32828.97|32828.97|32828.97|32828.97|32828.97|0
1632211610000|2021-09-21 08:06:50|32823.3|32823.3|32812.08|32812.08|32823.3|32823.3|32812.08|32812.08|0
1632211640000|2021-09-21 08:07:20|32800.75|32800.75|32800.75|32800.75|32800.75|32800.75|32800.75|32800.75|0
1632211670000|2021-09-21 08:07:50|32806.41|32806.41|32806.41|32806.41|32806.41|32806.41|32806.41|32806.41|0
1632211680000|2021-09-21 08:08:00|32795.08|32795.08|32795.08|32795.08|32795.08|32795.08|32795.08|32795.08|0
1632211710000|2021-09-21 08:08:30|32789.47|32789.47|32789.47|32789.47|32789.47|32789.47|32789.47|32789.47|0
1632211760000|2021-09-21 08:09:20|32795.14|32795.14|32795.14|32795.14|32795.14|32795.14|32795.14|32795.14|0
1632211790000|2021-09-21 08:09:50|32792.33|32792.33|32792.33|32792.33|32792.33|32792.33|32792.33|32792.33|0
1632211800000|2021-09-21 08:10:00|32783.92|32783.92|32783.92|32783.92|32783.92|32783.92|32783.92|32783.92|0
1632211870000|2021-09-21 08:11:10|32786.72|32786.72|32781.05|32781.05|32786.72|32786.72|32781.05|32781.05|0
1632211880000|2021-09-21 08:11:20|32783.86|32783.86|32783.86|32783.86|32783.86|32783.86|32783.86|32783.86|0
1632211930000|2021-09-21 08:12:10|32795.2|32795.2|32795.2|32795.2|32795.2|32795.2|32795.2|32795.2|0
1632211940000|2021-09-21 08:12:20|32806.53|32806.53|32806.53|32806.53|32806.53|32806.53|32806.53|32806.53|0
1632211950000|2021-09-21 08:12:30|32789.53|32789.53|32800.86|32800.86|32800.86|32800.86|32789.53|32789.53|0
1632211980000|2021-09-21 08:13:00|32812.2|32812.2|32812.2|32812.2|32812.2|32812.2|32812.2|32812.2|0
1632212000000|2021-09-21 08:13:20|32817.81|32817.81|32817.81|32817.81|32817.81|32817.81|32817.81|32817.81|0
1632212050000|2021-09-21 08:14:10|32823.48|32823.48|32823.48|32823.48|32823.48|32823.48|32823.48|32823.48|0
1632212090000|2021-09-21 08:14:50|32829.14|32829.14|32829.14|32829.14|32829.14|32829.14|32829.14|32829.14|0
1632212100000|2021-09-21 08:15:00|32857.48|32857.48|32857.48|32857.48|32857.48|32857.48|32857.48|32857.48|0
1632212110000|2021-09-21 08:15:10|32865.9|32865.9|32865.9|32865.9|32865.9|32865.9|32865.9|32865.9|0
1632212150000|2021-09-21 08:15:50|32877.23|32877.23|32877.23|32877.23|32877.23|32877.23|32877.23|32877.23|0
1632212180000|2021-09-21 08:16:20|32871.57|32871.57|32871.57|32871.57|32871.57|32871.57|32871.57|32871.57|0
1632212290000|2021-09-21 08:18:10|32865.9|32865.9|32865.9|32865.9|32865.9|32865.9|32865.9|32865.9|0
1632212320000|2021-09-21 08:18:40|32871.57|32871.57|32871.57|32871.57|32871.57|32871.57|32871.57|32871.57|0
1632212370000|2021-09-21 08:19:30|32882.9|32882.9|32882.9|32882.9|32882.9|32882.9|32882.9|32882.9|0
1632212380000|2021-09-21 08:19:40|32871.57|32871.57|32871.57|32871.57|32871.57|32871.57|32871.57|32871.57|0
1632212450000|2021-09-21 08:20:50|32865.9|32865.9|32854.56|32854.56|32865.9|32865.9|32854.56|32854.56|0
1632212510000|2021-09-21 08:21:50|32843.23|32843.23|32843.23|32843.23|32843.23|32843.23|32843.23|32843.23|0
1632212530000|2021-09-21 08:22:10|32826.22|32826.22|32826.22|32826.22|32826.22|32826.22|32826.22|32826.22|0
1632212540000|2021-09-21 08:22:20|32809.39|32809.39|32809.39|32809.39|32809.39|32809.39|32809.39|32809.39|0
1632212590000|2021-09-21 08:23:10|32803.73|32803.73|32803.73|32803.73|32803.73|32803.73|32803.73|32803.73|0
1632212610000|2021-09-21 08:23:30|32816.8|32816.8|32822.47|32822.47|32822.47|32822.47|32805.47|32805.47|0
1632212620000|2021-09-21 08:23:40|32805.47|32805.47|32799.8|32799.8|32805.47|32805.47|32799.8|32799.8|0
1632212630000|2021-09-21 08:23:50|32788.46|32788.46|32788.46|32788.46|32788.46|32788.46|32788.46|32788.46|0
1632212650000|2021-09-21 08:24:10|32771.46|32771.46|32771.46|32771.46|32771.46|32771.46|32771.46|32771.46|0
1632212680000|2021-09-21 08:24:40|32758.38|32758.38|32745.31|32745.31|32758.38|32758.38|32745.31|32745.31|0
1632212710000|2021-09-21 08:25:10|32739.64|32739.64|32739.64|32739.64|32739.64|32739.64|32739.64|32739.64|0
1632212720000|2021-09-21 08:25:20|32745.31|32745.31|32759.39|32759.39|32759.39|32759.39|32745.31|32745.31|0
1632212730000|2021-09-21 08:25:30|32767.81|32767.81|32767.81|32767.81|32767.81|32767.81|32767.81|32767.81|0
1632212760000|2021-09-21 08:26:00|32773.47|32773.47|32773.47|32773.47|32773.47|32773.47|32773.47|32773.47|0
1632212890000|2021-09-21 08:28:10|32762.14|32762.14|32762.14|32762.14|32762.14|32762.14|32762.14|32762.14|0
1632212900000|2021-09-21 08:28:20|32756.53|32756.53|32753.72|32753.72|32756.53|32756.53|32753.72|32753.72|0
1632212950000|2021-09-21 08:29:10|32742.39|32742.39|32729.31|32729.31|32742.39|32742.39|32729.31|32729.31|0
1632212960000|2021-09-21 08:29:20|32716.24|32716.24|32716.24|32716.24|32716.24|32716.24|32716.24|32716.24|0
1632213000000|2021-09-21 08:30:00|32710.57|32710.57|32710.57|32710.57|32710.57|32710.57|32710.57|32710.57|0
1632213020000|2021-09-21 08:30:20|32716.24|32716.24|32733.24|32733.24|32733.24|32733.24|32716.24|32716.24|0
1632213100000|2021-09-21 08:31:40|32727.57|32727.57|32727.57|32727.57|32727.57|32727.57|32727.57|32727.57|0
1632213180000|2021-09-21 08:33:00|32738.91|32738.91|32750.25|32750.25|32750.25|32750.25|32738.91|32738.91|0
1632213200000|2021-09-21 08:33:20|32744.58|32744.58|32744.58|32744.58|32744.58|32744.58|32744.58|32744.58|0
1632213220000|2021-09-21 08:33:40|32738.91|32738.91|32738.91|32738.91|32738.91|32738.91|32738.91|32738.91|0
1632213250000|2021-09-21 08:34:10|32750.25|32750.25|32750.25|32750.25|32750.25|32750.25|32750.25|32750.25|0
1632213260000|2021-09-21 08:34:20|32763.32|32763.32|32763.32|32763.32|32763.32|32763.32|32763.32|32763.32|0
1632213270000|2021-09-21 08:34:30|32774.66|32774.66|32774.66|32774.66|32774.66|32774.66|32774.66|32774.66|0
1632213300000|2021-09-21 08:35:00|32785.99|32785.99|32785.99|32785.99|32785.99|32785.99|32785.99|32785.99|0
1632213320000|2021-09-21 08:35:20|32780.38|32780.38|32780.38|32780.38|32780.38|32780.38|32780.38|32780.38|0
1632213330000|2021-09-21 08:35:30|32774.77|32774.77|32774.77|32774.77|32774.77|32774.77|32774.77|32774.77|0
1632213480000|2021-09-21 08:38:00|32769.1|32769.1|32763.44|32763.44|32769.1|32769.1|32763.44|32763.44|0
1632213530000|2021-09-21 08:38:50|32786.11|32786.11|32797.44|32797.44|32797.44|32797.44|32786.11|32786.11|0
1632213560000|2021-09-21 08:39:20|32803.05|32803.05|32803.05|32803.05|32803.05|32803.05|32803.05|32803.05|0
1632213610000|2021-09-21 08:40:10|32814.39|32814.39|32808.72|32808.72|32814.39|32814.39|32808.72|32808.72|0
1632213650000|2021-09-21 08:40:50|32814.39|32814.39|32814.39|32814.39|32820.06|32820.06|32814.39|32814.39|0
1632213700000|2021-09-21 08:41:40|32808.72|32808.72|32808.72|32808.72|32808.72|32808.72|32808.72|32808.72|0
1632213720000|2021-09-21 08:42:00|32803.05|32803.05|32803.05|32803.05|32803.05|32803.05|32803.05|32803.05|0
1632213740000|2021-09-21 08:42:20|32797.44|32797.44|32797.44|32797.44|32797.44|32797.44|32797.44|32797.44|0
1632213760000|2021-09-21 08:42:40|32803.11|32803.11|32774.77|32774.77|32803.11|32803.11|32774.77|32774.77|0
1632213770000|2021-09-21 08:42:50|32769.1|32769.1|32769.1|32769.1|32769.1|32769.1|32769.1|32769.1|0
1632213820000|2021-09-21 08:43:40|32780.44|32780.44|32780.44|32780.44|32780.44|32780.44|32780.44|32780.44|0
1632213830000|2021-09-21 08:43:50|32786.11|32786.11|32786.11|32786.11|32786.11|32786.11|32786.11|32786.11|0
1632213840000|2021-09-21 08:44:00|32797.44|32797.44|32808.78|32808.78|32808.78|32808.78|32797.44|32797.44|0
1632213850000|2021-09-21 08:44:10|32797.44|32797.44|32797.44|32797.44|32797.44|32797.44|32797.44|32797.44|0
1632213870000|2021-09-21 08:44:30|32791.78|32791.78|32791.78|32791.78|32791.78|32791.78|32791.78|32791.78|0
1632213910000|2021-09-21 08:45:10|32786.11|32786.11|32786.11|32786.11|32786.11|32786.11|32786.11|32786.11|0
1632213930000|2021-09-21 08:45:30|32788.91|32788.91|32788.91|32788.91|32788.91|32788.91|32788.91|32788.91|0
1632213960000|2021-09-21 08:46:00|32771.91|32771.91|32771.91|32771.91|32771.91|32771.91|32771.91|32771.91|0
1632213990000|2021-09-21 08:46:30|32766.3|32766.3|32766.3|32766.3|32766.3|32766.3|32766.3|32766.3|0
1632214040000|2021-09-21 08:47:20|32777.64|32777.64|32788.97|32788.97|32788.97|32788.97|32777.64|32777.64|0
1632214080000|2021-09-21 08:48:00|32783.3|32783.3|32783.3|32783.3|32783.3|32783.3|32783.3|32783.3|0
1632214300000|2021-09-21 08:51:40|32760.63|32760.63|32754.96|32754.96|32760.63|32760.63|32754.96|32754.96|0
1632214320000|2021-09-21 08:52:00|32749.3|32749.3|32754.91|32754.91|32754.91|32754.91|32743.69|32743.69|0
1632214330000|2021-09-21 08:52:10|32767.98|32767.98|32765.23|32765.23|32767.98|32767.98|32759.57|32759.57|0
1632214350000|2021-09-21 08:52:30|32770.84|32770.84|32770.84|32770.84|32770.84|32770.84|32770.84|32770.84|0
1632214360000|2021-09-21 08:52:40|32765.23|32765.23|32765.23|32765.23|32765.23|32765.23|32765.23|32765.23|0
1632214430000|2021-09-21 08:53:50|32748.23|32748.23|32748.23|32748.23|32753.9|32753.9|32748.23|32748.23|0
1632214470000|2021-09-21 08:54:30|32742.56|32742.56|32742.56|32742.56|32742.56|32742.56|32742.56|32742.56|0
1632214500000|2021-09-21 08:55:00|32734.15|32734.15|32734.15|32734.15|32734.15|32734.15|32734.15|32734.15|0
1632214580000|2021-09-21 08:56:20|32742.56|32742.56|32725.56|32725.56|32742.56|32742.56|32725.56|32725.56|0
1632214650000|2021-09-21 08:57:30|32719.89|32719.89|32719.89|32719.89|32719.89|32719.89|32719.89|32719.89|0
1632214660000|2021-09-21 08:57:40|32706.82|32706.82|32665.52|32665.52|32706.82|32706.82|32665.52|32665.52|0
1632214710000|2021-09-21 08:58:30|32654.18|32654.18|32654.18|32654.18|32654.18|32654.18|32654.18|32654.18|0
1632214810000|2021-09-21 09:00:10|32641.11|32641.11|32641.11|32641.11|32641.11|32641.11|32641.11|32641.11|0
1632214820000|2021-09-21 09:00:20|32654.18|32654.18|32654.18|32654.18|32654.18|32654.18|32654.18|32654.18|0
1632214830000|2021-09-21 09:00:30|32665.52|32665.52|32665.52|32665.52|32665.52|32665.52|32665.52|32665.52|0
1632214890000|2021-09-21 09:01:30|32659.85|32659.85|32659.85|32659.85|32659.85|32659.85|32659.85|32659.85|0
1632214900000|2021-09-21 09:01:40|32640.24|32640.24|32633.7|32633.7|32640.24|32640.24|32633.7|32633.7|0
1632214960000|2021-09-21 09:02:40|32645.04|32645.04|32645.04|32645.04|32645.04|32645.04|32645.04|32645.04|0
1632214980000|2021-09-21 09:03:00|32639.37|32639.37|32639.37|32639.37|32639.37|32639.37|32639.37|32639.37|0
1632214990000|2021-09-21 09:03:10|32633.7|32633.7|32633.7|32633.7|32633.7|32633.7|32633.7|32633.7|0
1632215020000|2021-09-21 09:03:40|32628.03|32628.03|32633.7|32633.7|32633.7|32633.7|32628.03|32628.03|0
1632215030000|2021-09-21 09:03:50|32639.37|32639.37|32639.37|32639.37|32639.37|32639.37|32639.37|32639.37|0
1632215060000|2021-09-21 09:04:20|32650.59|32650.59|32650.59|32650.59|32650.59|32650.59|32650.59|32650.59|0
1632215120000|2021-09-21 09:05:20|32656.2|32656.2|32656.2|32656.2|32656.2|32656.2|32656.2|32656.2|0
1632215140000|2021-09-21 09:05:40|32661.87|32661.87|32661.87|32661.87|32661.87|32661.87|32661.87|32661.87|0
1632215170000|2021-09-21 09:06:10|32650.53|32650.53|32639.19|32639.19|32650.53|32650.53|32639.19|32639.19|0
1632215180000|2021-09-21 09:06:20|32642|32642|32642|32642|32642|32642|32642|32642|0
1632215190000|2021-09-21 09:06:30|32647.61|32647.61|32653.33|32653.33|32653.33|32653.33|32642|32642|0
1632215200000|2021-09-21 09:06:40|32659|32659|32659|32659|32659|32659|32659|32659|0
1632215250000|2021-09-21 09:07:30|32670.34|32670.34|32670.34|32670.34|32670.34|32670.34|32670.34|32670.34|0
1632215280000|2021-09-21 09:08:00|32696.49|32696.49|32696.49|32696.49|32709.56|32709.56|32696.49|32696.49|0
1632215290000|2021-09-21 09:08:10|32690.82|32690.82|32690.82|32690.82|32690.82|32690.82|32690.82|32690.82|0
1632215320000|2021-09-21 09:08:40|32685.15|32685.15|32685.15|32685.15|32685.15|32685.15|32685.15|32685.15|0
1632215360000|2021-09-21 09:09:20|32696.49|32696.49|32702.16|32702.16|32702.16|32702.16|32696.49|32696.49|0
1632215440000|2021-09-21 09:10:40|32704.96|32704.96|32710.63|32710.63|32710.63|32710.63|32704.96|32704.96|0
1632215450000|2021-09-21 09:10:50|32704.96|32704.96|32704.96|32704.96|32704.96|32704.96|32704.96|32704.96|0
1632215530000|2021-09-21 09:12:10|32687.96|32687.96|32687.96|32687.96|32687.96|32687.96|32687.96|32687.96|0
1632215540000|2021-09-21 09:12:20|32699.29|32699.29|32699.29|32699.29|32699.29|32699.29|32699.29|32699.29|0
1632215550000|2021-09-21 09:12:30|32693.62|32693.62|32693.62|32693.62|32693.62|32693.62|32693.62|32693.62|0
1632215580000|2021-09-21 09:13:00|32696.43|32696.43|32696.43|32696.43|32696.43|32696.43|32696.43|32696.43|0
1632215620000|2021-09-21 09:13:40|32707.77|32707.77|32707.77|32707.77|32707.77|32707.77|32707.77|32707.77|0
1632215680000|2021-09-21 09:14:40|32704.96|32704.96|32704.96|32704.96|32704.96|32704.96|32704.96|32704.96|0
1632215690000|2021-09-21 09:14:50|32699.29|32699.29|32699.29|32699.29|32699.29|32699.29|32699.29|32699.29|0
1632215780000|2021-09-21 09:16:20|32687.96|32687.96|32687.96|32687.96|32687.96|32687.96|32687.96|32687.96|0
1632215790000|2021-09-21 09:16:30|32693.62|32693.62|32693.62|32693.62|32693.62|32693.62|32693.62|32693.62|0
1632215800000|2021-09-21 09:16:40|32696.43|32696.43|32696.43|32696.43|32696.43|32696.43|32696.43|32696.43|0
1632215850000|2021-09-21 09:17:30|32702.1|32702.1|32702.1|32702.1|32702.1|32702.1|32702.1|32702.1|0
1632215880000|2021-09-21 09:18:00|32696.43|32696.43|32685.15|32685.15|32696.43|32696.43|32685.15|32685.15|0
1632215980000|2021-09-21 09:19:40|32687.96|32687.96|32687.96|32687.96|32687.96|32687.96|32687.96|32687.96|0
1632216020000|2021-09-21 09:20:20|32690.76|32690.76|32690.76|32690.76|32690.76|32690.76|32690.76|32690.76|0
1632216060000|2021-09-21 09:21:00|32696.43|32696.43|32685.15|32685.15|32696.43|32696.43|32685.15|32685.15|0
1632216080000|2021-09-21 09:21:20|32687.96|32687.96|32687.96|32687.96|32687.96|32687.96|32687.96|32687.96|0
1632216180000|2021-09-21 09:23:00|32685.15|32685.15|32679.48|32679.48|32685.15|32685.15|32679.48|32679.48|0
1632216200000|2021-09-21 09:23:20|32673.82|32673.82|32673.82|32673.82|32673.82|32673.82|32673.82|32673.82|0
1632216260000|2021-09-21 09:24:20|32685.15|32685.15|32690.82|32690.82|32690.82|32690.82|32685.15|32685.15|0
1632216280000|2021-09-21 09:24:40|32696.43|32696.43|32696.43|32696.43|32696.43|32696.43|32696.43|32696.43|0
1632216300000|2021-09-21 09:25:00|32690.76|32690.76|32690.76|32690.76|32690.76|32690.76|32690.76|32690.76|0
1632216310000|2021-09-21 09:25:10|32696.43|32696.43|32693.62|32693.62|32696.43|32696.43|32693.62|32693.62|0
1632216350000|2021-09-21 09:25:50|32704.96|32704.96|32699.29|32699.29|32704.96|32704.96|32699.29|32699.29|0
1632216370000|2021-09-21 09:26:10|32704.96|32704.96|32710.63|32710.63|32710.63|32710.63|32704.96|32704.96|0
1632216380000|2021-09-21 09:26:20|32713.43|32713.43|32716.24|32716.24|32716.24|32716.24|32713.43|32713.43|0
1632216410000|2021-09-21 09:26:50|32727.57|32727.57|32727.57|32727.57|32727.57|32727.57|32727.57|32727.57|0
1632216430000|2021-09-21 09:27:10|32733.24|32733.24|32738.91|32738.91|32738.91|32738.91|32733.24|32733.24|0
1632216440000|2021-09-21 09:27:20|32733.24|32733.24|32738.85|32738.85|32738.85|32738.85|32733.24|32733.24|0
1632216450000|2021-09-21 09:27:30|32741.66|32741.66|32736.05|32736.05|32741.66|32741.66|32736.05|32736.05|0
1632216510000|2021-09-21 09:28:30|32747.38|32747.38|32747.38|32747.38|32747.38|32747.38|32747.38|32747.38|0
1632216550000|2021-09-21 09:29:10|32741.71|32741.71|32747.38|32747.38|32747.38|32747.38|32741.71|32741.71|0
1632216560000|2021-09-21 09:29:20|32741.71|32741.71|32741.71|32741.71|32741.71|32741.71|32741.71|32741.71|0
1632216580000|2021-09-21 09:29:40|32736.05|32736.05|32736.05|32736.05|32736.05|32736.05|32736.05|32736.05|0
1632216590000|2021-09-21 09:29:50|32741.71|32741.71|32741.71|32741.71|32741.71|32741.71|32741.71|32741.71|0
1632216610000|2021-09-21 09:30:10|32747.38|32747.38|32764.39|32764.39|32764.39|32764.39|32747.38|32747.38|0
1632216680000|2021-09-21 09:31:20|32758.72|32758.72|32758.72|32758.72|32758.72|32758.72|32758.72|32758.72|0
1632216750000|2021-09-21 09:32:30|32764.39|32764.39|32764.39|32764.39|32764.39|32764.39|32764.39|32764.39|0
1632216790000|2021-09-21 09:33:10|32758.72|32758.72|32758.72|32758.72|32758.72|32758.72|32758.72|32758.72|0
1632216820000|2021-09-21 09:33:40|32755.91|32755.91|32755.91|32755.91|32755.91|32755.91|32755.91|32755.91|0
1632216840000|2021-09-21 09:34:00|32772.92|32772.92|32772.92|32772.92|32772.92|32772.92|32772.92|32772.92|0
1632216940000|2021-09-21 09:35:40|32784.25|32784.25|32784.25|32784.25|32784.25|32784.25|32784.25|32784.25|0
1632216980000|2021-09-21 09:36:20|32778.59|32778.59|32778.59|32778.59|32778.59|32778.59|32778.59|32778.59|0
1632217170000|2021-09-21 09:39:30|32772.92|32772.92|32772.92|32772.92|32772.92|32772.92|32772.92|32772.92|0
1632217190000|2021-09-21 09:39:50|32778.59|32778.59|32778.59|32778.59|32778.59|32778.59|32778.59|32778.59|0
1632217210000|2021-09-21 09:40:10|32784.25|32784.25|32784.25|32784.25|32784.25|32784.25|32784.25|32784.25|0
1632217220000|2021-09-21 09:40:20|32792.67|32792.67|32792.67|32792.67|32792.67|32792.67|32792.67|32792.67|0
1632217280000|2021-09-21 09:41:20|32798.34|32798.34|32798.34|32798.34|32798.34|32798.34|32798.34|32798.34|0
1632217360000|2021-09-21 09:42:40|32801.14|32801.14|32801.14|32801.14|32801.14|32801.14|32801.14|32801.14|0
1632217400000|2021-09-21 09:43:20|32806.75|32806.75|32806.75|32806.75|32806.75|32806.75|32806.75|32806.75|0
1632217420000|2021-09-21 09:43:40|32801.08|32801.08|32801.08|32801.08|32801.08|32801.08|32801.08|32801.08|0
1632217500000|2021-09-21 09:45:00|32806.75|32806.75|32812.42|32812.42|32812.42|32812.42|32806.75|32806.75|0
1632217510000|2021-09-21 09:45:10|32818.09|32818.09|32818.09|32818.09|32818.09|32818.09|32818.09|32818.09|0
1632217520000|2021-09-21 09:45:20|32829.42|32829.42|32829.42|32829.42|32829.42|32829.42|32829.42|32829.42|0
1632217560000|2021-09-21 09:46:00|32823.75|32823.75|32806.75|32806.75|32823.75|32823.75|32806.75|32806.75|0
1632217580000|2021-09-21 09:46:20|32815.16|32815.16|32815.16|32815.16|32815.16|32815.16|32815.16|32815.16|0
1632217610000|2021-09-21 09:46:50|32809.5|32809.5|32809.5|32809.5|32809.5|32809.5|32809.5|32809.5|0
1632217620000|2021-09-21 09:47:00|32806.69|32806.69|32806.69|32806.69|32806.69|32806.69|32806.69|32806.69|0
1632217650000|2021-09-21 09:47:30|32803.89|32803.89|32803.89|32803.89|32803.89|32803.89|32803.89|32803.89|0
1632217660000|2021-09-21 09:47:40|32801.08|32801.08|32801.08|32801.08|32801.08|32801.08|32801.08|32801.08|0
1632217740000|2021-09-21 09:49:00|32806.75|32806.75|32806.75|32806.75|32806.75|32806.75|32806.75|32806.75|0
1632217760000|2021-09-21 09:49:20|32812.42|32812.42|32812.42|32812.42|32812.42|32812.42|32812.42|32812.42|0
1632217800000|2021-09-21 09:50:00|32818.09|32818.09|32818.09|32818.09|32818.09|32818.09|32818.09|32818.09|0
1632217930000|2021-09-21 09:52:10|32829.42|32829.42|32829.42|32829.42|32829.42|32829.42|32829.42|32829.42|0
1632217940000|2021-09-21 09:52:20|32823.75|32823.75|32823.75|32823.75|32823.75|32823.75|32823.75|32823.75|0
1632217970000|2021-09-21 09:52:50|32818.09|32818.09|32818.09|32818.09|32818.09|32818.09|32818.09|32818.09|0
1632217990000|2021-09-21 09:53:10|32831.16|32831.16|32831.16|32831.16|32831.16|32831.16|32831.16|32831.16|0
1632218030000|2021-09-21 09:53:50|32819.82|32819.82|32819.82|32819.82|32819.82|32819.82|32819.82|32819.82|0
1632218110000|2021-09-21 09:55:10|32802.82|32802.82|32802.82|32802.82|32802.82|32802.82|32802.82|32802.82|0
1632218130000|2021-09-21 09:55:30|32797.15|32797.15|32797.15|32797.15|32797.15|32797.15|32797.15|32797.15|0
1632218140000|2021-09-21 09:55:40|32802.82|32802.82|32802.82|32802.82|32802.82|32802.82|32802.82|32802.82|0
1632218150000|2021-09-21 09:55:50|32808.49|32808.49|32808.49|32808.49|32808.49|32808.49|32808.49|32808.49|0
1632218180000|2021-09-21 09:56:20|32814.16|32814.16|32819.82|32819.82|32819.82|32819.82|32814.16|32814.16|0
1632218200000|2021-09-21 09:56:40|32814.16|32814.16|32814.16|32814.16|32814.16|32814.16|32814.16|32814.16|0
1632218210000|2021-09-21 09:56:50|32802.82|32802.82|32802.82|32802.82|32802.82|32802.82|32802.82|32802.82|0
1632218230000|2021-09-21 09:57:10|32814.16|32814.16|32819.82|32819.82|32819.82|32819.82|32814.16|32814.16|0
1632218260000|2021-09-21 09:57:40|32817.02|32817.02|32817.02|32817.02|32817.02|32817.02|32817.02|32817.02|0
1632218270000|2021-09-21 09:57:50|32811.41|32811.41|32811.41|32811.41|32811.41|32811.41|32811.41|32811.41|0
1632218280000|2021-09-21 09:58:00|32805.74|32805.74|32800.07|32800.07|32805.74|32805.74|32800.07|32800.07|0
1632218320000|2021-09-21 09:58:40|32788.74|32788.74|32788.74|32788.74|32788.74|32788.74|32788.74|32788.74|0
1632218380000|2021-09-21 09:59:40|32800.07|32800.07|32794.41|32794.41|32800.07|32800.07|32794.41|32794.41|0
1632218400000|2021-09-21 10:00:00|32800.07|32800.07|32800.07|32800.07|32800.07|32800.07|32800.07|32800.07|0
1632218410000|2021-09-21 10:00:10|32805.74|32805.74|32805.74|32805.74|32805.74|32805.74|32805.74|32805.74|0
1632218420000|2021-09-21 10:00:20|32817.08|32817.08|32817.08|32817.08|32817.08|32817.08|32817.08|32817.08|0
1632218450000|2021-09-21 10:00:50|32811.41|32811.41|32811.41|32811.41|32811.41|32811.41|32811.41|32811.41|0
1632218490000|2021-09-21 10:01:30|32805.8|32805.8|32805.8|32805.8|32805.8|32805.8|32805.8|32805.8|0
1632218510000|2021-09-21 10:01:50|32817.14|32817.14|32822.8|32822.8|32822.8|32822.8|32817.14|32817.14|0
1632218520000|2021-09-21 10:02:00|32814.39|32814.39|32814.39|32814.39|32814.39|32814.39|32814.39|32814.39|0
1632218550000|2021-09-21 10:02:30|32811.59|32811.59|32817.25|32817.25|32817.25|32817.25|32811.59|32811.59|0
1632218650000|2021-09-21 10:04:10|32800.25|32800.25|32805.92|32805.92|32805.92|32805.92|32800.25|32800.25|0
1632218660000|2021-09-21 10:04:20|32822.92|32822.92|32822.92|32822.92|32822.92|32822.92|32822.92|32822.92|0
1632218680000|2021-09-21 10:04:40|32817.25|32817.25|32817.25|32817.25|32817.25|32817.25|32817.25|32817.25|0
1632218760000|2021-09-21 10:06:00|32814.45|32814.45|32811.64|32811.64|32814.45|32814.45|32811.64|32811.64|0
1632218780000|2021-09-21 10:06:20|32814.45|32814.45|32811.64|32811.64|32814.45|32814.45|32811.64|32811.64|0
1632218800000|2021-09-21 10:06:40|32822.98|32822.98|32822.98|32822.98|32822.98|32822.98|32822.98|32822.98|0
1632218830000|2021-09-21 10:07:10|32834.32|32834.32|32834.32|32834.32|32834.32|32834.32|32834.32|32834.32|0
1632218850000|2021-09-21 10:07:30|32828.65|32828.65|32828.65|32828.65|32828.65|32828.65|32828.65|32828.65|0
1632218880000|2021-09-21 10:08:00|32817.31|32817.31|32817.31|32817.31|32817.31|32817.31|32817.31|32817.31|0
1632219010000|2021-09-21 10:10:10|32811.7|32811.7|32808.9|32808.9|32811.7|32811.7|32808.9|32808.9|0
1632219090000|2021-09-21 10:11:30|32797.56|32797.56|32797.56|32797.56|32797.56|32797.56|32797.56|32797.56|0
1632219100000|2021-09-21 10:11:40|32803.23|32803.23|32803.23|32803.23|32803.23|32803.23|32803.23|32803.23|0
1632219190000|2021-09-21 10:13:10|32797.56|32797.56|32797.56|32797.56|32797.56|32797.56|32797.56|32797.56|0
1632219220000|2021-09-21 10:13:40|32780.56|32780.56|32780.56|32780.56|32780.56|32780.56|32780.56|32780.56|0
1632219230000|2021-09-21 10:13:50|32777.75|32777.75|32777.75|32777.75|32777.75|32777.75|32777.75|32777.75|0
1632219350000|2021-09-21 10:15:50|32783.42|32783.42|32783.42|32783.42|32783.42|32783.42|32783.42|32783.42|0
1632219410000|2021-09-21 10:16:50|32780.62|32780.62|32780.62|32780.62|32780.62|32780.62|32780.62|32780.62|0
1632219420000|2021-09-21 10:17:00|32767.54|32767.54|32767.54|32767.54|32767.54|32767.54|32767.54|32767.54|0
1632219430000|2021-09-21 10:17:10|32754.47|32754.47|32754.47|32754.47|32754.47|32754.47|32754.47|32754.47|0
1632219600000|2021-09-21 10:20:00|32743.13|32743.13|32743.13|32743.13|32743.13|32743.13|32743.13|32743.13|0
1632219630000|2021-09-21 10:20:30|32731.8|32731.8|32731.8|32731.8|32731.8|32731.8|32731.8|32731.8|0
1632219650000|2021-09-21 10:20:50|32743.13|32743.13|32748.8|32748.8|32748.8|32748.8|32743.13|32743.13|0
1632219680000|2021-09-21 10:21:20|32754.41|32754.41|32754.41|32754.41|32754.41|32754.41|32754.41|32754.41|0
1632219720000|2021-09-21 10:22:00|32751.6|32751.6|32751.6|32751.6|32751.6|32751.6|32751.6|32751.6|0
1632219760000|2021-09-21 10:22:40|32757.27|32757.27|32757.27|32757.27|32757.27|32757.27|32757.27|32757.27|0
1632219800000|2021-09-21 10:23:20|32751.6|32751.6|32745.94|32745.94|32751.6|32751.6|32745.94|32745.94|0
1632219950000|2021-09-21 10:25:50|32740.27|32740.27|32740.27|32740.27|32740.27|32740.27|32740.27|32740.27|0
1632219960000|2021-09-21 10:26:00|32734.66|32734.66|32740.33|32740.33|32740.33|32740.33|32734.66|32734.66|0
1632220000000|2021-09-21 10:26:40|32728.99|32728.99|32728.99|32728.99|32728.99|32728.99|32728.99|32728.99|0
1632220100000|2021-09-21 10:28:20|32731.8|32731.8|32726.19|32726.19|32731.8|32731.8|32726.19|32726.19|0
1632220150000|2021-09-21 10:29:10|32714.85|32714.85|32714.85|32714.85|32714.85|32714.85|32714.85|32714.85|0
1632220220000|2021-09-21 10:30:20|32709.18|32709.18|32720.52|32720.52|32720.52|32720.52|32709.18|32709.18|0
1632220230000|2021-09-21 10:30:30|32731.85|32731.85|32734.66|32734.66|32734.66|32734.66|32731.85|32731.85|0
1632220240000|2021-09-21 10:30:40|32745.99|32745.99|32745.99|32745.99|32745.99|32745.99|32745.99|32745.99|0
1632220280000|2021-09-21 10:31:20|32740.33|32740.33|32740.33|32740.33|32740.33|32740.33|32740.33|32740.33|0
1632220300000|2021-09-21 10:31:40|32728.99|32728.99|32728.99|32728.99|32728.99|32728.99|32728.99|32728.99|0
1632220440000|2021-09-21 10:34:00|32709.38|32709.38|32709.38|32709.38|32709.38|32709.38|32709.38|32709.38|0
1632220470000|2021-09-21 10:34:30|32698.04|32698.04|32698.04|32698.04|32698.04|32698.04|32698.04|32698.04|0
1632220480000|2021-09-21 10:34:40|32692.37|32692.37|32698.04|32698.04|32698.04|32698.04|32692.37|32692.37|0
1632220580000|2021-09-21 10:36:20|32684.97|32684.97|32684.97|32684.97|32684.97|32684.97|32684.97|32684.97|0
1632220600000|2021-09-21 10:36:40|32679.3|32679.3|32679.3|32679.3|32679.3|32679.3|32679.3|32679.3|0
1632220620000|2021-09-21 10:37:00|32684.97|32684.97|32684.97|32684.97|32684.97|32684.97|32684.97|32684.97|0
1632220730000|2021-09-21 10:38:50|32673.63|32673.63|32673.63|32673.63|32673.63|32673.63|32673.63|32673.63|0
1632220740000|2021-09-21 10:39:00|32667.96|32667.96|32667.96|32667.96|32667.96|32667.96|32667.96|32667.96|0
1632220750000|2021-09-21 10:39:10|32662.3|32662.3|32655.76|32655.76|32662.3|32662.3|32655.76|32655.76|0
1632220800000|2021-09-21 10:40:00|32658.56|32658.56|32658.56|32658.56|32658.56|32658.56|32658.56|32658.56|0
1632220810000|2021-09-21 10:40:10|32652.9|32652.9|32652.9|32652.9|32652.9|32652.9|32652.9|32652.9|0
1632220830000|2021-09-21 10:40:30|32650.09|32650.09|32650.09|32650.09|32650.09|32650.09|32650.09|32650.09|0
1632220880000|2021-09-21 10:41:20|32655.76|32655.76|32655.76|32655.76|32655.76|32655.76|32655.76|32655.76|0
1632220960000|2021-09-21 10:42:40|32650.09|32650.09|32650.09|32650.09|32650.09|32650.09|32650.09|32650.09|0
1632221000000|2021-09-21 10:43:20|32644.42|32644.42|32638.76|32638.76|32644.42|32644.42|32638.76|32638.76|0
1632221090000|2021-09-21 10:44:50|32644.42|32644.42|32638.76|32638.76|32644.42|32644.42|32638.76|32638.76|0
1632221130000|2021-09-21 10:45:30|32627.42|32627.42|32627.42|32627.42|32627.42|32627.42|32627.42|32627.42|0
1632221140000|2021-09-21 10:45:40|32621.81|32621.81|32619|32619|32621.81|32621.81|32619|32619|0
1632221220000|2021-09-21 10:47:00|32607.67|32607.67|32607.67|32607.67|32607.67|32607.67|32607.67|32607.67|0
1632221310000|2021-09-21 10:48:30|32613.34|32613.34|32624.67|32624.67|32624.67|32624.67|32613.34|32613.34|0
1632221460000|2021-09-21 10:51:00|32627.48|32627.48|32630.28|32630.28|32630.28|32630.28|32627.48|32627.48|0
1632221540000|2021-09-21 10:52:20|32624.61|32624.61|32624.61|32624.61|32624.61|32624.61|32624.61|32624.61|0
1632221640000|2021-09-21 10:54:00|32635.95|32635.95|32635.95|32635.95|32635.95|32635.95|32635.95|32635.95|0
1632221700000|2021-09-21 10:55:00|32630.28|32630.28|32630.28|32630.28|32630.28|32630.28|32630.28|32630.28|0
1632221750000|2021-09-21 10:55:50|32635.95|32635.95|32635.95|32635.95|32635.95|32635.95|32635.95|32635.95|0
1632221800000|2021-09-21 10:56:40|32630.28|32630.28|32630.28|32630.28|32630.28|32630.28|32630.28|32630.28|0
1632221840000|2021-09-21 10:57:20|32624.67|32624.67|32624.67|32624.67|32624.67|32624.67|32624.67|32624.67|0
1632221880000|2021-09-21 10:58:00|32627.48|32627.48|32627.48|32627.48|32627.48|32627.48|32627.48|32627.48|0
1632221910000|2021-09-21 10:58:30|32624.67|32624.67|32624.67|32624.67|32624.67|32624.67|32624.67|32624.67|0
1632221930000|2021-09-21 10:58:50|32621.87|32621.87|32621.87|32621.87|32621.87|32621.87|32621.87|32621.87|0
1632221980000|2021-09-21 10:59:40|32624.67|32624.67|32619.06|32619.06|32624.67|32624.67|32619.06|32619.06|0
1632222010000|2021-09-21 11:00:10|32624.73|32624.73|32624.73|32624.73|32624.73|32624.73|32624.73|32624.73|0
1632222140000|2021-09-21 11:02:20|32636.07|32636.07|32636.07|32636.07|32636.07|32636.07|32636.07|32636.07|0
1632222180000|2021-09-21 11:03:00|32630.4|32630.4|32624.73|32624.73|32630.4|32630.4|32624.73|32624.73|0
1632222220000|2021-09-21 11:03:40|32635.95|32635.95|32635.95|32635.95|32635.95|32635.95|32635.95|32635.95|0
1632222230000|2021-09-21 11:03:50|32642.49|32642.49|32642.49|32642.49|32642.49|32642.49|32642.49|32642.49|0
1632222330000|2021-09-21 11:05:30|32631.27|32631.27|32631.27|32631.27|32631.27|32631.27|32631.27|32631.27|0
1632222410000|2021-09-21 11:06:50|32634.07|32634.07|32634.07|32634.07|32634.07|32634.07|32634.07|32634.07|0
1632222420000|2021-09-21 11:07:00|32622.74|32622.74|32634.07|32634.07|32634.07|32634.07|32622.74|32622.74|0
1632222480000|2021-09-21 11:08:00|32636.88|32636.88|32631.21|32631.21|32636.88|32636.88|32631.21|32631.21|0
1632222610000|2021-09-21 11:10:10|32625.54|32625.54|32614.21|32614.21|32625.54|32625.54|32614.21|32614.21|0
1632222640000|2021-09-21 11:10:40|32619.87|32619.87|32619.87|32619.87|32619.87|32619.87|32619.87|32619.87|0
1632222690000|2021-09-21 11:11:30|32625.54|32625.54|32625.54|32625.54|32625.54|32625.54|32625.54|32625.54|0
1632222740000|2021-09-21 11:12:20|32628.35|32628.35|32628.35|32628.35|32628.35|32628.35|32628.35|32628.35|0
1632222780000|2021-09-21 11:13:00|32622.68|32622.68|32622.68|32622.68|32622.68|32622.68|32622.68|32622.68|0
1632222800000|2021-09-21 11:13:20|32625.48|32625.48|32619.82|32619.82|32625.48|32625.48|32619.82|32619.82|0
1632223080000|2021-09-21 11:18:00|32614.21|32614.21|32614.21|32614.21|32614.21|32614.21|32614.21|32614.21|0
1632223100000|2021-09-21 11:18:20|32601.13|32601.13|32601.13|32601.13|32601.13|32601.13|32601.13|32601.13|0
1632223150000|2021-09-21 11:19:10|32595.46|32595.46|32595.46|32595.46|32595.46|32595.46|32595.46|32595.46|0
1632223160000|2021-09-21 11:19:20|32592.66|32592.66|32592.66|32592.66|32592.66|32592.66|32592.66|32592.66|0
1632223330000|2021-09-21 11:22:10|32586.12|32586.12|32586.12|32586.12|32586.12|32586.12|32586.12|32586.12|0
1632223340000|2021-09-21 11:22:20|32580.45|32580.45|32586.12|32586.12|32586.12|32586.12|32580.45|32580.45|0
1632223360000|2021-09-21 11:22:40|32591.79|32591.79|32591.79|32591.79|32591.79|32591.79|32591.79|32591.79|0
1632223440000|2021-09-21 11:24:00|32580.45|32580.45|32580.45|32580.45|32580.45|32580.45|32580.45|32580.45|0
1632223490000|2021-09-21 11:24:50|32586.12|32586.12|32586.12|32586.12|32586.12|32586.12|32586.12|32586.12|0
1632223510000|2021-09-21 11:25:10|32591.79|32591.79|32591.79|32591.79|32591.79|32591.79|32591.79|32591.79|0
1632223530000|2021-09-21 11:25:30|32580.45|32580.45|32597.46|32597.46|32597.46|32597.46|32580.45|32580.45|0
1632223600000|2021-09-21 11:26:40|32586.12|32586.12|32586.12|32586.12|32586.12|32586.12|32586.12|32586.12|0
1632223620000|2021-09-21 11:27:00|32580.45|32580.45|32580.45|32580.45|32580.45|32580.45|32580.45|32580.45|0
1632223630000|2021-09-21 11:27:10|32577.65|32577.65|32577.65|32577.65|32577.65|32577.65|32577.65|32577.65|0
1632223700000|2021-09-21 11:28:20|32583.32|32583.32|32577.65|32577.65|32583.32|32583.32|32577.65|32577.65|0
1632223740000|2021-09-21 11:29:00|32571.98|32571.98|32566.31|32566.31|32571.98|32571.98|32566.31|32566.31|0
1632223860000|2021-09-21 11:31:00|32560.65|32560.65|32537.97|32537.97|32560.65|32560.65|32537.97|32537.97|0
1632223870000|2021-09-21 11:31:10|32532.31|32532.31|32532.31|32532.31|32532.31|32532.31|32532.31|32532.31|0
1632223880000|2021-09-21 11:31:20|32526.64|32526.64|32526.64|32526.64|32526.64|32526.64|32526.64|32526.64|0
1632223920000|2021-09-21 11:32:00|32515.3|32515.3|32515.3|32515.3|32515.3|32515.3|32515.3|32515.3|0
1632223930000|2021-09-21 11:32:10|32509.63|32509.63|32509.63|32509.63|32509.63|32509.63|32509.63|32509.63|0
1632223990000|2021-09-21 11:33:10|32515.3|32515.3|32515.3|32515.3|32515.3|32515.3|32515.3|32515.3|0
1632224100000|2021-09-21 11:35:00|32520.97|32520.97|32520.97|32520.97|32520.97|32520.97|32520.97|32520.97|0
1632224220000|2021-09-21 11:37:00|32526.64|32526.64|32537.97|32537.97|32537.97|32537.97|32526.64|32526.64|0
1632224230000|2021-09-21 11:37:10|32520.97|32520.97|32526.64|32526.64|32526.64|32526.64|32520.97|32520.97|0
1632224280000|2021-09-21 11:38:00|32521.03|32521.03|32521.03|32521.03|32521.03|32521.03|32521.03|32521.03|0
1632224310000|2021-09-21 11:38:30|32509.69|32509.69|32504.02|32504.02|32509.69|32509.69|32504.02|32504.02|0
1632224320000|2021-09-21 11:38:40|32501.22|32501.22|32506.89|32506.89|32506.89|32506.89|32501.22|32501.22|0
1632224350000|2021-09-21 11:39:10|32512.56|32512.56|32518.22|32518.22|32518.22|32518.22|32512.56|32512.56|0
1632224390000|2021-09-21 11:39:50|32515.42|32515.42|32515.42|32515.42|32515.42|32515.42|32515.42|32515.42|0
1632224410000|2021-09-21 11:40:10|32521.09|32521.09|32521.09|32521.09|32521.09|32521.09|32521.09|32521.09|0
1632224490000|2021-09-21 11:41:30|32526.75|32526.75|32526.75|32526.75|32526.75|32526.75|32526.75|32526.75|0
1632224520000|2021-09-21 11:42:00|32532.42|32532.42|32532.42|32532.42|32532.42|32532.42|32532.42|32532.42|0
1632224550000|2021-09-21 11:42:30|32525.88|32525.88|32525.88|32525.88|32525.88|32525.88|32525.88|32525.88|0
1632224580000|2021-09-21 11:43:00|32537.22|32537.22|32542.89|32542.89|32542.89|32542.89|32537.22|32537.22|0
1632224770000|2021-09-21 11:46:10|32554.22|32554.22|32542.89|32542.89|32554.22|32554.22|32542.89|32542.89|0
1632224890000|2021-09-21 11:48:10|32548.5|32548.5|32554.17|32554.17|32554.17|32554.17|32548.5|32548.5|0
1632225110000|2021-09-21 11:51:50|32542.83|32542.83|32542.83|32542.83|32542.83|32542.83|32542.83|32542.83|0
1632225150000|2021-09-21 11:52:30|32531.49|32531.49|32531.49|32531.49|32531.49|32531.49|32531.49|32531.49|0
1632225280000|2021-09-21 11:54:40|32537.16|32537.16|32537.16|32537.16|32537.16|32537.16|32537.16|32537.16|0
1632225310000|2021-09-21 11:55:10|32542.83|32542.83|32542.83|32542.83|32542.83|32542.83|32542.83|32542.83|0
1632225420000|2021-09-21 11:57:00|32525.83|32525.83|32520.16|32520.16|32525.83|32525.83|32514.49|32514.49|0
1632225430000|2021-09-21 11:57:10|32514.49|32514.49|32503.15|32503.15|32514.49|32514.49|32503.15|32503.15|0
1632225490000|2021-09-21 11:58:10|32509.69|32509.69|32509.69|32509.69|32509.69|32509.69|32509.69|32509.69|0
1632225530000|2021-09-21 11:58:50|32506.89|32506.89|32509.69|32509.69|32509.69|32509.69|32506.89|32506.89|0
1632225540000|2021-09-21 11:59:00|32515.36|32515.36|32509.69|32509.69|32515.36|32515.36|32509.69|32509.69|0
1632225620000|2021-09-21 12:00:20|32515.36|32515.36|32515.36|32515.36|32515.36|32515.36|32515.36|32515.36|0
1632225630000|2021-09-21 12:00:30|32521.03|32521.03|32521.03|32521.03|32521.03|32521.03|32521.03|32521.03|0
1632225640000|2021-09-21 12:00:40|32515.36|32515.36|32498.36|32498.36|32515.36|32515.36|32498.36|32498.36|0
1632225650000|2021-09-21 12:00:50|32492.69|32492.69|32487.02|32487.02|32492.69|32492.69|32487.02|32487.02|0
1632225660000|2021-09-21 12:01:00|32481.35|32481.35|32481.35|32481.35|32481.35|32481.35|32481.35|32481.35|0
1632225760000|2021-09-21 12:02:40|32470.02|32470.02|32458.68|32458.68|32470.02|32470.02|32458.68|32458.68|0
1632225770000|2021-09-21 12:02:50|32453.01|32453.01|32453.01|32453.01|32453.01|32453.01|32453.01|32453.01|0
1632225780000|2021-09-21 12:03:00|32458.68|32458.68|32458.68|32458.68|32458.68|32458.68|32458.68|32458.68|0
1632225840000|2021-09-21 12:04:00|32453.01|32453.01|32461.43|32461.43|32461.43|32461.43|32453.01|32453.01|0
1632225850000|2021-09-21 12:04:10|32455.76|32455.76|32455.76|32455.76|32455.76|32455.76|32455.76|32455.76|0
1632225870000|2021-09-21 12:04:30|32449.22|32449.22|32449.22|32449.22|32449.22|32449.22|32449.22|32449.22|0
1632225880000|2021-09-21 12:04:40|32452.03|32452.03|32452.03|32452.03|32452.03|32452.03|32452.03|32452.03|0
1632226000000|2021-09-21 12:06:40|32457.69|32457.69|32457.69|32457.69|32457.69|32457.69|32457.69|32457.69|0
1632226090000|2021-09-21 12:08:10|32449.28|32449.28|32449.28|32449.28|32449.28|32449.28|32449.28|32449.28|0
1632226100000|2021-09-21 12:08:20|32443.67|32443.67|32423.92|32423.92|32443.67|32443.67|32423.92|32423.92|0
1632226230000|2021-09-21 12:10:30|32412.58|32412.58|32406.92|32406.92|32412.58|32412.58|32406.92|32406.92|0
1632226320000|2021-09-21 12:12:00|32404.11|32404.11|32404.11|32404.11|32404.11|32404.11|32404.11|32404.11|0
1632226350000|2021-09-21 12:12:30|32387.11|32387.11|32392.78|32392.78|32392.78|32392.78|32387.11|32387.11|0
1632226370000|2021-09-21 12:12:50|32375.77|32375.77|32409.78|32409.78|32409.78|32409.78|32375.77|32375.77|0
1632226390000|2021-09-21 12:13:10|32406.97|32406.97|32406.97|32406.97|32406.97|32406.97|32406.97|32406.97|0
1632226400000|2021-09-21 12:13:20|32401.31|32401.31|32389.97|32389.97|32401.31|32401.31|32389.97|32389.97|0
1632226420000|2021-09-21 12:13:40|32401.31|32401.31|32406.97|32406.97|32406.97|32406.97|32401.31|32401.31|0
1632226440000|2021-09-21 12:14:00|32401.31|32401.31|32401.31|32401.31|32401.31|32401.31|32401.31|32401.31|0
1632226450000|2021-09-21 12:14:10|32406.97|32406.97|32418.31|32418.31|32440.98|32440.98|32406.97|32406.97|0
1632226460000|2021-09-21 12:14:20|32412.64|32412.64|32412.64|32412.64|32412.64|32412.64|32412.64|32412.64|0
1632226470000|2021-09-21 12:14:30|32401.31|32401.31|32401.31|32401.31|32401.31|32401.31|32401.31|32401.31|0
1632226480000|2021-09-21 12:14:40|32389.97|32389.97|32378.63|32378.63|32389.97|32389.97|32378.63|32378.63|0
1632226490000|2021-09-21 12:14:50|32391.71|32391.71|32391.71|32391.71|32391.71|32391.71|32391.71|32391.71|0
1632226500000|2021-09-21 12:15:00|32397.38|32397.38|32403.05|32403.05|32403.05|32403.05|32397.38|32397.38|0
1632226510000|2021-09-21 12:15:10|32442.72|32442.72|32442.72|32442.72|32442.72|32442.72|32442.72|32442.72|0
1632226520000|2021-09-21 12:15:20|32448.39|32448.39|32454.06|32454.06|32454.06|32454.06|32448.39|32448.39|0
1632226540000|2021-09-21 12:15:40|32442.72|32442.72|32442.72|32442.72|32442.72|32442.72|32442.72|32442.72|0
1632226550000|2021-09-21 12:15:50|32437.11|32437.11|32420.11|32420.11|32437.11|32437.11|32420.11|32420.11|0
1632226560000|2021-09-21 12:16:00|32414.44|32414.44|32394.69|32394.69|32414.44|32414.44|32394.69|32394.69|0
1632226570000|2021-09-21 12:16:10|32397.49|32397.49|32397.49|32397.49|32397.49|32397.49|32397.49|32397.49|0
1632226580000|2021-09-21 12:16:20|32400.3|32400.3|32400.3|32400.3|32400.3|32400.3|32400.3|32400.3|0
1632226590000|2021-09-21 12:16:30|32428.64|32428.64|32428.64|32428.64|32428.64|32428.64|32428.64|32428.64|0
1632226610000|2021-09-21 12:16:50|32422.97|32422.97|32422.97|32422.97|32422.97|32422.97|32422.97|32422.97|0
1632226680000|2021-09-21 12:18:00|32428.64|32428.64|32428.64|32428.64|32428.64|32428.64|32428.64|32428.64|0
1632226700000|2021-09-21 12:18:20|32425.83|32425.83|32425.83|32425.83|32425.83|32425.83|32425.83|32425.83|0
1632226730000|2021-09-21 12:18:50|32428.64|32428.64|32439.92|32439.92|32439.92|32439.92|32428.64|32428.64|0
1632226740000|2021-09-21 12:19:00|32445.58|32445.58|32445.58|32445.58|32445.58|32445.58|32445.58|32445.58|0
1632226850000|2021-09-21 12:20:50|32456.92|32456.92|32456.92|32456.92|32456.92|32456.92|32456.92|32456.92|0
1632226860000|2021-09-21 12:21:00|32451.25|32451.25|32451.25|32451.25|32451.25|32451.25|32451.25|32451.25|0
1632226940000|2021-09-21 12:22:20|32457.79|32457.79|32469.13|32469.13|32469.13|32469.13|32457.79|32457.79|0
1632226980000|2021-09-21 12:23:00|32466.32|32466.32|32466.32|32466.32|32466.32|32466.32|32466.32|32466.32|0
1632226990000|2021-09-21 12:23:10|32469.13|32469.13|32469.13|32469.13|32469.13|32469.13|32469.13|32469.13|0
1632227050000|2021-09-21 12:24:10|32457.79|32457.79|32457.79|32457.79|32457.79|32457.79|32457.79|32457.79|0
1632227070000|2021-09-21 12:24:30|32463.46|32463.46|32463.46|32463.46|32463.46|32463.46|32463.46|32463.46|0
1632227080000|2021-09-21 12:24:40|32486.13|32486.13|32486.13|32486.13|32486.13|32486.13|32486.13|32486.13|0
1632227190000|2021-09-21 12:26:30|32469.13|32469.13|32469.13|32469.13|32469.13|32469.13|32469.13|32469.13|0
1632227200000|2021-09-21 12:26:40|32463.46|32463.46|32469.13|32469.13|32469.13|32469.13|32463.46|32463.46|0
1632227280000|2021-09-21 12:28:00|32452.12|32452.12|32452.12|32452.12|32452.12|32452.12|32452.12|32452.12|0
1632227300000|2021-09-21 12:28:20|32457.79|32457.79|32457.79|32457.79|32457.79|32457.79|32457.79|32457.79|0
1632227340000|2021-09-21 12:29:00|32454.98|32454.98|32454.98|32454.98|32454.98|32454.98|32454.98|32454.98|0
1632227390000|2021-09-21 12:29:50|32466.32|32466.32|32466.32|32466.32|32466.32|32466.32|32466.32|32466.32|0
1632227440000|2021-09-21 12:30:40|32483.32|32483.32|32483.32|32483.32|32483.32|32483.32|32483.32|32483.32|0
1632227490000|2021-09-21 12:31:30|32477.66|32477.66|32477.66|32477.66|32477.66|32477.66|32477.66|32477.66|0
1632227530000|2021-09-21 12:32:10|32471.99|32471.99|32471.99|32471.99|32471.99|32471.99|32471.99|32471.99|0
1632227540000|2021-09-21 12:32:20|32477.66|32477.66|32477.66|32477.66|32477.66|32477.66|32477.66|32477.66|0
1632227550000|2021-09-21 12:32:30|32466.32|32466.32|32466.32|32466.32|32466.32|32466.32|32466.32|32466.32|0
1632227580000|2021-09-21 12:33:00|32460.65|32460.65|32460.65|32460.65|32460.65|32460.65|32460.65|32460.65|0
1632227590000|2021-09-21 12:33:10|32467.19|32467.19|32467.19|32467.19|32467.19|32467.19|32467.19|32467.19|0
1632227680000|2021-09-21 12:34:40|32469.99|32469.99|32475.6|32475.6|32478.41|32478.41|32469.99|32469.99|0
1632227700000|2021-09-21 12:35:00|32486.94|32486.94|32486.94|32486.94|32486.94|32486.94|32486.94|32486.94|0
1632227760000|2021-09-21 12:36:00|32484.14|32484.14|32484.14|32484.14|32484.14|32484.14|32484.14|32484.14|0
1632227810000|2021-09-21 12:36:50|32495.47|32495.47|32495.47|32495.47|32495.47|32495.47|32495.47|32495.47|0
1632227820000|2021-09-21 12:37:00|32501.14|32501.14|32501.14|32501.14|32501.14|32501.14|32501.14|32501.14|0
1632227840000|2021-09-21 12:37:20|32495.47|32495.47|32495.47|32495.47|32495.47|32495.47|32495.47|32495.47|0
1632227860000|2021-09-21 12:37:40|32489.8|32489.8|32501.14|32501.14|32501.14|32501.14|32489.8|32489.8|0
1632228000000|2021-09-21 12:40:00|32495.47|32495.47|32495.47|32495.47|32495.47|32495.47|32495.47|32495.47|0
1632228060000|2021-09-21 12:41:00|32506.81|32506.81|32506.81|32506.81|32506.81|32506.81|32506.81|32506.81|0
1632228120000|2021-09-21 12:42:00|32512.48|32512.48|32523.81|32523.81|32523.81|32523.81|32512.48|32512.48|0
1632228130000|2021-09-21 12:42:10|32512.48|32512.48|32506.81|32506.81|32512.48|32512.48|32506.81|32506.81|0
1632228160000|2021-09-21 12:42:40|32512.48|32512.48|32506.81|32506.81|32512.48|32512.48|32506.81|32506.81|0
1632228190000|2021-09-21 12:43:10|32512.48|32512.48|32512.48|32512.48|32512.48|32512.48|32512.48|32512.48|0
1632228200000|2021-09-21 12:43:20|32515.28|32515.28|32515.28|32515.28|32515.28|32515.28|32515.28|32515.28|0
1632228210000|2021-09-21 12:43:30|32528.35|32528.35|32528.35|32528.35|32528.35|32528.35|32528.35|32528.35|0
1632228220000|2021-09-21 12:43:40|32534.02|32534.02|32534.02|32534.02|32534.02|32534.02|32534.02|32534.02|0
1632228250000|2021-09-21 12:44:10|32527.49|32527.49|32526.62|32526.62|32533.15|32533.15|32526.62|32526.62|0
1632228280000|2021-09-21 12:44:40|32537.95|32537.95|32543.56|32543.56|32543.56|32543.56|32537.95|32537.95|0
1632228290000|2021-09-21 12:44:50|32530.49|32530.49|32530.49|32530.49|32530.49|32530.49|32530.49|32530.49|0
1632228400000|2021-09-21 12:46:40|32524.82|32524.82|32524.82|32524.82|32524.82|32524.82|32524.82|32524.82|0
1632228480000|2021-09-21 12:48:00|32527.62|32527.62|32527.62|32527.62|32527.62|32527.62|32527.62|32527.62|0
1632228540000|2021-09-21 12:49:00|32538.96|32538.96|32538.96|32538.96|32538.96|32538.96|32538.96|32538.96|0
1632228580000|2021-09-21 12:49:40|32541.76|32541.76|32544.57|32544.57|32544.57|32544.57|32541.76|32541.76|0
1632228600000|2021-09-21 12:50:00|32533.23|32533.23|32533.23|32533.23|32533.23|32533.23|32533.23|32533.23|0
1632228620000|2021-09-21 12:50:20|32521.9|32521.9|32516.23|32516.23|32521.9|32521.9|32516.23|32516.23|0
1632228630000|2021-09-21 12:50:30|32521.9|32521.9|32521.9|32521.9|32521.9|32521.9|32521.9|32521.9|0
1632228650000|2021-09-21 12:50:50|32513.48|32513.48|32516.29|32516.29|32516.29|32516.29|32513.48|32513.48|0
1632228660000|2021-09-21 12:51:00|32522.82|32522.82|32522.82|32522.82|32529.36|32529.36|32522.82|32522.82|0
1632228670000|2021-09-21 12:51:10|32528.49|32528.49|32528.49|32528.49|32528.49|32528.49|32528.49|32528.49|0
1632228720000|2021-09-21 12:52:00|32539.83|32539.83|32539.83|32539.83|32539.83|32539.83|32539.83|32539.83|0
1632228780000|2021-09-21 12:53:00|32534.16|32534.16|32539.83|32539.83|32539.83|32539.83|32534.16|32534.16|0
1632228790000|2021-09-21 12:53:10|32534.16|32534.16|32522.82|32522.82|32534.16|32534.16|32522.82|32522.82|0
1632228840000|2021-09-21 12:54:00|32528.49|32528.49|32528.49|32528.49|32528.49|32528.49|32528.49|32528.49|0
1632228870000|2021-09-21 12:54:30|32522.82|32522.82|32522.82|32522.82|32522.82|32522.82|32522.82|32522.82|0
1632228880000|2021-09-21 12:54:40|32511.49|32511.49|32517.1|32517.1|32517.1|32517.1|32511.49|32511.49|0
1632228920000|2021-09-21 12:55:20|32522.77|32522.77|32522.77|32522.77|32522.77|32522.77|32522.77|32522.77|0
1632228980000|2021-09-21 12:56:20|32539.77|32539.77|32539.77|32539.77|32539.77|32539.77|32539.77|32539.77|0
1632229020000|2021-09-21 12:57:00|32531.36|32531.36|32531.36|32531.36|32531.36|32531.36|32531.36|32531.36|0
1632229040000|2021-09-21 12:57:20|32542.69|32542.69|32542.69|32542.69|32542.69|32542.69|32542.69|32542.69|0
1632229060000|2021-09-21 12:57:40|32553.91|32553.91|32553.91|32553.91|32553.91|32553.91|32553.91|32553.91|0
1632229100000|2021-09-21 12:58:20|32542.58|32542.58|32542.58|32542.58|32542.58|32542.58|32542.58|32542.58|0
1632229140000|2021-09-21 12:59:00|32548.24|32548.24|32548.24|32548.24|32548.24|32548.24|32548.24|32548.24|0
1632229210000|2021-09-21 13:00:10|32553.91|32553.91|32556.72|32556.72|32556.72|32556.72|32553.91|32553.91|0
1632229240000|2021-09-21 13:00:40|32545.38|32545.38|32545.38|32545.38|32545.38|32545.38|32545.38|32545.38|0
1632229260000|2021-09-21 13:01:00|32539.71|32539.71|32539.71|32539.71|32539.71|32539.71|32539.71|32539.71|0
1632229350000|2021-09-21 13:02:30|32545.38|32545.38|32545.38|32545.38|32545.38|32545.38|32545.38|32545.38|0
1632229380000|2021-09-21 13:03:00|32550.99|32550.99|32550.99|32550.99|32550.99|32550.99|32550.99|32550.99|0
1632229420000|2021-09-21 13:03:40|32562.33|32562.33|32556.66|32556.66|32562.33|32562.33|32556.66|32556.66|0
1632229450000|2021-09-21 13:04:10|32562.33|32562.33|32562.33|32562.33|32562.33|32562.33|32562.33|32562.33|0
1632229520000|2021-09-21 13:05:20|32567.99|32567.99|32567.99|32567.99|32567.99|32567.99|32567.99|32567.99|0
1632229530000|2021-09-21 13:05:30|32562.33|32562.33|32556.66|32556.66|32562.33|32562.33|32556.66|32556.66|0
1632229540000|2021-09-21 13:05:40|32562.27|32562.27|32559.46|32559.46|32562.27|32562.27|32559.46|32559.46|0
1632229580000|2021-09-21 13:06:20|32562.27|32562.27|32562.27|32562.27|32562.27|32562.27|32562.27|32562.27|0
1632229590000|2021-09-21 13:06:30|32568.8|32568.8|32580.14|32580.14|32580.14|32580.14|32568.8|32568.8|0
1632229620000|2021-09-21 13:07:00|32568.8|32568.8|32568.8|32568.8|32568.8|32568.8|32568.8|32568.8|0
1632229660000|2021-09-21 13:07:40|32571.61|32571.61|32570.74|32570.74|32577.28|32577.28|32570.74|32570.74|0
1632229810000|2021-09-21 13:10:10|32565.07|32565.07|32565.07|32565.07|32565.07|32565.07|32565.07|32565.07|0
1632229820000|2021-09-21 13:10:20|32571.61|32571.61|32574.41|32574.41|32574.41|32574.41|32571.61|32571.61|0
1632229860000|2021-09-21 13:11:00|32561.34|32561.34|32554.8|32554.8|32561.34|32561.34|32554.8|32554.8|0
1632229880000|2021-09-21 13:11:20|32557.61|32557.61|32557.61|32557.61|32557.61|32557.61|32557.61|32557.61|0
1632229890000|2021-09-21 13:11:30|32552|32552|32552|32552|32552|32552|32552|32552|0
1632230010000|2021-09-21 13:13:30|32546.33|32546.33|32546.33|32546.33|32546.33|32546.33|32546.33|32546.33|0
1632230030000|2021-09-21 13:13:50|32557.67|32557.67|32557.67|32557.67|32557.67|32557.67|32557.67|32557.67|0
1632230080000|2021-09-21 13:14:40|32563.27|32563.27|32563.27|32563.27|32563.27|32563.27|32563.27|32563.27|0
1632230130000|2021-09-21 13:15:30|32574.61|32574.61|32574.61|32574.61|32574.61|32574.61|32574.61|32574.61|0
1632230150000|2021-09-21 13:15:50|32568.94|32568.94|32568.94|32568.94|32568.94|32568.94|32568.94|32568.94|0
1632230230000|2021-09-21 13:17:10|32557.61|32557.61|32563.27|32563.27|32563.27|32563.27|32557.61|32557.61|0
1632230260000|2021-09-21 13:17:40|32557.61|32557.61|32557.61|32557.61|32557.61|32557.61|32557.61|32557.61|0
1632230310000|2021-09-21 13:18:30|32568.94|32568.94|32568.94|32568.94|32568.94|32568.94|32568.94|32568.94|0
1632230380000|2021-09-21 13:19:40|32580.28|32580.28|32585.95|32585.95|32585.95|32585.95|32580.28|32580.28|0
1632230480000|2021-09-21 13:21:20|32591.61|32591.61|32591.61|32591.61|32591.61|32591.61|32591.61|32591.61|0
1632230490000|2021-09-21 13:21:30|32588.81|32588.81|32588.81|32588.81|32588.81|32588.81|32588.81|32588.81|0
1632230510000|2021-09-21 13:21:50|32594.48|32594.48|32594.48|32594.48|32594.48|32594.48|32594.48|32594.48|0
1632230580000|2021-09-21 13:23:00|32600.15|32600.15|32600.15|32600.15|32600.15|32600.15|32600.15|32600.15|0
1632230590000|2021-09-21 13:23:10|32588.81|32588.81|32583.14|32583.14|32588.81|32588.81|32583.14|32583.14|0
1632230610000|2021-09-21 13:23:30|32611.48|32611.48|32611.48|32611.48|32611.48|32611.48|32611.48|32611.48|0
1632230650000|2021-09-21 13:24:10|32622.82|32622.82|32622.82|32622.82|32622.82|32622.82|32622.82|32622.82|0
1632230660000|2021-09-21 13:24:20|32628.49|32628.49|32628.49|32628.49|32628.49|32628.49|32628.49|32628.49|0
1632230670000|2021-09-21 13:24:30|32617.15|32617.15|32617.15|32617.15|32617.15|32617.15|32617.15|32617.15|0
1632230720000|2021-09-21 13:25:20|32611.48|32611.48|32611.48|32611.48|32611.48|32611.48|32611.48|32611.48|0
1632230760000|2021-09-21 13:26:00|32605.81|32605.81|32603.01|32603.01|32605.81|32605.81|32591.67|32591.67|0
1632230780000|2021-09-21 13:26:20|32608.68|32608.68|32608.68|32608.68|32608.68|32608.68|32608.68|32608.68|0
1632230840000|2021-09-21 13:27:20|32611.48|32611.48|32611.48|32611.48|32617.15|32617.15|32611.48|32611.48|0
1632230860000|2021-09-21 13:27:40|32622.82|32622.82|32617.21|32617.21|32622.82|32622.82|32617.21|32617.21|0
1632230870000|2021-09-21 13:27:50|32622.88|32622.88|32622.88|32622.88|32622.88|32622.88|32622.88|32622.88|0
1632230900000|2021-09-21 13:28:20|32628.54|32628.54|32648.16|32648.16|32648.16|32648.16|32628.54|32628.54|0
1632230930000|2021-09-21 13:28:50|32665.16|32665.16|32659.49|32659.49|32665.16|32665.16|32659.49|32659.49|0
1632230940000|2021-09-21 13:29:00|32666.03|32666.03|32677.36|32677.36|32677.36|32677.36|32666.03|32666.03|0
1632230960000|2021-09-21 13:29:20|32683.03|32683.03|32702.72|32702.72|32702.72|32702.72|32683.03|32683.03|0
1632230970000|2021-09-21 13:29:30|32697.06|32697.06|32697.06|32697.06|32697.06|32697.06|32680.05|32680.05|0
1632230980000|2021-09-21 13:29:40|32685.72|32685.72|32685.72|32685.72|32685.72|32685.72|32685.72|32685.72|0
1632231010000|2021-09-21 13:30:10|32674.38|32674.38|32674.38|32674.38|32674.38|32674.38|32674.38|32674.38|0
1632231040000|2021-09-21 13:30:40|32671.58|32671.58|32665.91|32665.91|32671.58|32671.58|32665.91|32665.91|0
1632231050000|2021-09-21 13:30:50|32671.58|32671.58|32677.25|32677.25|32677.25|32677.25|32671.58|32671.58|0
1632231060000|2021-09-21 13:31:00|32670.71|32670.71|32646.3|32646.3|32670.71|32670.71|32646.3|32646.3|0
1632231100000|2021-09-21 13:31:40|32640.63|32640.63|32629.3|32629.3|32640.63|32640.63|32629.3|32629.3|0
1632231110000|2021-09-21 13:31:50|32626.49|32626.49|32626.49|32626.49|32626.49|32626.49|32626.49|32626.49|0
1632231130000|2021-09-21 13:32:10|32643.5|32643.5|32643.5|32643.5|32643.5|32643.5|32643.5|32643.5|0
1632231150000|2021-09-21 13:32:30|32646.3|32646.3|32646.3|32646.3|32646.3|32646.3|32646.3|32646.3|0
1632231160000|2021-09-21 13:32:40|32643.5|32643.5|32643.5|32643.5|32643.5|32643.5|32643.5|32643.5|0
1632231180000|2021-09-21 13:33:00|32637.83|32637.83|32637.83|32637.83|32637.83|32637.83|32637.83|32637.83|0
1632231200000|2021-09-21 13:33:20|32632.22|32632.22|32632.22|32632.22|32632.22|32632.22|32632.22|32632.22|0
1632231230000|2021-09-21 13:33:50|32626.55|32626.55|32620.88|32620.88|32626.55|32626.55|32620.88|32620.88|0
1632231240000|2021-09-21 13:34:00|32615.21|32615.21|32626.55|32626.55|32626.55|32626.55|32615.21|32615.21|0
1632231280000|2021-09-21 13:34:40|32620.88|32620.88|32632.22|32632.22|32632.22|32632.22|32620.88|32620.88|0
1632231300000|2021-09-21 13:35:00|32637.89|32637.89|32643.55|32643.55|32649.22|32649.22|32637.89|32637.89|0
1632231330000|2021-09-21 13:35:30|32649.22|32649.22|32654.89|32654.89|32654.89|32654.89|32649.22|32649.22|0
1632231350000|2021-09-21 13:35:50|32660.56|32660.56|32660.56|32660.56|32660.56|32660.56|32660.56|32660.56|0
1632231360000|2021-09-21 13:36:00|32663.36|32663.36|32666.17|32666.17|32666.17|32666.17|32663.36|32663.36|0
1632231370000|2021-09-21 13:36:10|32677.5|32677.5|32677.5|32677.5|32677.5|32677.5|32677.5|32677.5|0
1632231380000|2021-09-21 13:36:20|32683.17|32683.17|32671.84|32671.84|32683.17|32683.17|32671.84|32671.84|0
1632231400000|2021-09-21 13:36:40|32660.5|32660.5|32649.16|32649.16|32660.5|32660.5|32649.16|32649.16|0
1632231410000|2021-09-21 13:36:50|32637.83|32637.83|32637.83|32637.83|32637.83|32637.83|32637.83|32637.83|0
1632231430000|2021-09-21 13:37:10|32632.16|32632.16|32637.83|32637.83|32637.83|32637.83|32632.16|32632.16|0
1632231520000|2021-09-21 13:38:40|32626.49|32626.49|32626.49|32626.49|32626.49|32626.49|32626.49|32626.49|0
1632231540000|2021-09-21 13:39:00|32623.69|32623.69|32623.69|32623.69|32623.69|32623.69|32623.69|32623.69|0
1632231560000|2021-09-21 13:39:20|32618.02|32618.02|32612.35|32612.35|32618.02|32618.02|32612.35|32612.35|0
1632231580000|2021-09-21 13:39:40|32615.16|32615.16|32615.16|32615.16|32615.16|32615.16|32615.16|32615.16|0
1632231590000|2021-09-21 13:39:50|32626.49|32626.49|32626.49|32626.49|32626.49|32626.49|32626.49|32626.49|0
1632231620000|2021-09-21 13:40:20|32620.82|32620.82|32620.82|32620.82|32620.82|32620.82|32620.82|32620.82|0
1632231660000|2021-09-21 13:41:00|32626.49|32626.49|32626.49|32626.49|32626.49|32626.49|32626.49|32626.49|0
1632231680000|2021-09-21 13:41:20|32623.69|32623.69|32623.69|32623.69|32623.69|32623.69|32623.69|32623.69|0
1632231690000|2021-09-21 13:41:30|32601.01|32601.01|32601.01|32601.01|32601.01|32601.01|32601.01|32601.01|0
1632231700000|2021-09-21 13:41:40|32589.68|32589.68|32589.68|32589.68|32589.68|32589.68|32589.68|32589.68|0
1632231710000|2021-09-21 13:41:50|32583.14|32583.14|32583.14|32583.14|32583.14|32583.14|32583.14|32583.14|0
1632231740000|2021-09-21 13:42:20|32589.68|32589.68|32586.87|32586.87|32589.68|32589.68|32586.87|32586.87|0
1632231770000|2021-09-21 13:42:50|32584.07|32584.07|32584.07|32584.07|32584.07|32584.07|32584.07|32584.07|0
1632231780000|2021-09-21 13:43:00|32578.4|32578.4|32578.4|32578.4|32578.4|32578.4|32578.4|32578.4|0
1632231790000|2021-09-21 13:43:10|32572.73|32572.73|32572.73|32572.73|32572.73|32572.73|32572.73|32572.73|0
1632231810000|2021-09-21 13:43:30|32561.4|32561.4|32561.4|32561.4|32561.4|32561.4|32561.4|32561.4|0
1632231840000|2021-09-21 13:44:00|32555.73|32555.73|32572.73|32572.73|32572.73|32572.73|32555.73|32555.73|0
1632231850000|2021-09-21 13:44:10|32586.82|32586.82|32586.82|32586.82|32586.82|32586.82|32586.82|32586.82|0
1632231860000|2021-09-21 13:44:20|32592.48|32592.48|32592.48|32592.48|32592.48|32592.48|32592.48|32592.48|0
1632231880000|2021-09-21 13:44:40|32598.15|32598.15|32598.15|32598.15|32598.15|32598.15|32598.15|32598.15|0
1632231900000|2021-09-21 13:45:00|32603.82|32603.82|32615.16|32615.16|32615.16|32615.16|32603.82|32603.82|0
1632231910000|2021-09-21 13:45:10|32620.82|32620.82|32620.82|32620.82|32620.82|32620.82|32620.82|32620.82|0
1632231940000|2021-09-21 13:45:40|32626.49|32626.49|32626.49|32626.49|32626.49|32626.49|32626.49|32626.49|0
1632231960000|2021-09-21 13:46:00|32619.95|32619.95|32619.95|32619.95|32619.95|32619.95|32619.95|32619.95|0
1632231970000|2021-09-21 13:46:10|32614.29|32614.29|32608.62|32608.62|32614.29|32614.29|32608.62|32608.62|0
1632232010000|2021-09-21 13:46:50|32602.95|32602.95|32602.95|32602.95|32602.95|32602.95|32602.95|32602.95|0
1632232040000|2021-09-21 13:47:20|32605.76|32605.76|32605.76|32605.76|32605.76|32605.76|32605.76|32605.76|0
1632232070000|2021-09-21 13:47:50|32611.42|32611.42|32611.42|32611.42|32611.42|32611.42|32611.42|32611.42|0
1632232080000|2021-09-21 13:48:00|32617.09|32617.09|32622.76|32622.76|32622.76|32622.76|32617.09|32617.09|0
1632232110000|2021-09-21 13:48:30|32634.09|32634.09|32634.09|32634.09|32634.09|32634.09|32634.09|32634.09|0
1632232180000|2021-09-21 13:49:40|32639.76|32639.76|32639.76|32639.76|32639.76|32639.76|32639.76|32639.76|0
1632232200000|2021-09-21 13:50:00|32648.18|32648.18|32648.18|32648.18|32648.18|32648.18|32648.18|32648.18|0
1632232220000|2021-09-21 13:50:20|32653.85|32653.85|32653.85|32653.85|32653.85|32653.85|32653.85|32653.85|0
1632232230000|2021-09-21 13:50:30|32648.18|32648.18|32645.37|32645.37|32648.18|32648.18|32645.37|32645.37|0
1632232240000|2021-09-21 13:50:40|32639.7|32639.7|32642.51|32642.51|32642.51|32642.51|32639.7|32639.7|0
1632232250000|2021-09-21 13:50:50|32636.84|32636.84|32625.51|32625.51|32636.84|32636.84|32625.51|32625.51|0
1632232300000|2021-09-21 13:51:40|32614.17|32614.17|32614.17|32614.17|32614.17|32614.17|32614.17|32614.17|0
1632232320000|2021-09-21 13:52:00|32625.51|32625.51|32625.51|32625.51|32625.51|32625.51|32625.51|32625.51|0
1632232330000|2021-09-21 13:52:10|32631.17|32631.17|32631.17|32631.17|32631.17|32631.17|32631.17|32631.17|0
1632232370000|2021-09-21 13:52:50|32625.51|32625.51|32625.51|32625.51|32625.51|32625.51|32625.51|32625.51|0
1632232380000|2021-09-21 13:53:00|32614.17|32614.17|32614.17|32614.17|32614.17|32614.17|32614.17|32614.17|0
1632232420000|2021-09-21 13:53:40|32607.63|32607.63|32607.63|32607.63|32607.63|32607.63|32607.63|32607.63|0
1632232440000|2021-09-21 13:54:00|32601.96|32601.96|32595.43|32595.43|32607.63|32607.63|32595.43|32595.43|0
1632232490000|2021-09-21 13:54:50|32589.76|32589.76|32589.76|32589.76|32589.76|32589.76|32589.76|32589.76|0
1632232500000|2021-09-21 13:55:00|32595.43|32595.43|32589.76|32589.76|32601.09|32601.09|32589.76|32589.76|0
1632232530000|2021-09-21 13:55:30|32595.43|32595.43|32595.43|32595.43|32595.43|32595.43|32595.43|32595.43|0
1632232540000|2021-09-21 13:55:40|32589.76|32589.76|32589.76|32589.76|32589.76|32589.76|32589.76|32589.76|0
1632232560000|2021-09-21 13:56:00|32595.43|32595.43|32595.43|32595.43|32595.43|32595.43|32595.43|32595.43|0
1632232580000|2021-09-21 13:56:20|32592.62|32592.62|32592.62|32592.62|32592.62|32592.62|32592.62|32592.62|0
1632232590000|2021-09-21 13:56:30|32586.95|32586.95|32586.95|32586.95|32586.95|32586.95|32586.95|32586.95|0
1632232620000|2021-09-21 13:57:00|32575.62|32575.62|32575.62|32575.62|32575.62|32575.62|32575.62|32575.62|0
1632232630000|2021-09-21 13:57:10|32581.29|32581.29|32581.29|32581.29|32581.29|32581.29|32581.29|32581.29|0
1632232660000|2021-09-21 13:57:40|32586.95|32586.95|32586.95|32586.95|32592.62|32592.62|32586.95|32586.95|0
1632232680000|2021-09-21 13:58:00|32575.62|32575.62|32578.42|32578.42|32578.42|32578.42|32575.62|32575.62|0
1632232730000|2021-09-21 13:58:50|32581.23|32581.23|32595.31|32595.31|32595.31|32595.31|32581.23|32581.23|0
1632232740000|2021-09-21 13:59:00|32600.98|32600.98|32589.64|32589.64|32600.98|32600.98|32589.64|32589.64|0
1632232770000|2021-09-21 13:59:30|32595.31|32595.31|32595.31|32595.31|32595.31|32595.31|32595.31|32595.31|0
1632232780000|2021-09-21 13:59:40|32600.98|32600.98|32606.65|32606.65|32606.65|32606.65|32600.98|32600.98|0
1632232800000|2021-09-21 14:00:00|32612.31|32612.31|32612.26|32612.26|32617.92|32617.92|32612.26|32612.26|0
1632232810000|2021-09-21 14:00:10|32606.59|32606.59|32606.59|32606.59|32606.59|32606.59|32606.59|32606.59|0
1632232820000|2021-09-21 14:00:20|32612.26|32612.26|32612.26|32612.26|32612.26|32612.26|32612.26|32612.26|0
1632232840000|2021-09-21 14:00:40|32605.72|32605.72|32605.72|32605.72|32605.72|32605.72|32605.72|32605.72|0
1632232880000|2021-09-21 14:01:20|32611.33|32611.33|32611.33|32611.33|32611.33|32611.33|32611.33|32611.33|0
1632232900000|2021-09-21 14:01:40|32599.99|32599.99|32599.99|32599.99|32599.99|32599.99|32599.99|32599.99|0
1632232940000|2021-09-21 14:02:20|32611.33|32611.33|32611.33|32611.33|32611.33|32611.33|32611.33|32611.33|0
1632232950000|2021-09-21 14:02:30|32617|32617|32617|32617|32617|32617|32617|32617|0
1632232980000|2021-09-21 14:03:00|32619.8|32619.8|32601.93|32601.93|32619.8|32619.8|32601.93|32601.93|0
1632233000000|2021-09-21 14:03:20|32596.26|32596.26|32596.26|32596.26|32596.26|32596.26|32596.26|32596.26|0
1632233010000|2021-09-21 14:03:30|32601.93|32601.93|32601.93|32601.93|32601.93|32601.93|32601.93|32601.93|0
1632233030000|2021-09-21 14:03:50|32596.26|32596.26|32589.72|32589.72|32596.26|32596.26|32589.72|32589.72|0
1632233040000|2021-09-21 14:04:00|32601.06|32601.06|32595.39|32595.39|32601.06|32601.06|32595.39|32595.39|0
1632233050000|2021-09-21 14:04:10|32601.06|32601.06|32601.06|32601.06|32601.06|32601.06|32601.06|32601.06|0
1632233080000|2021-09-21 14:04:40|32595.39|32595.39|32595.39|32595.39|32595.39|32595.39|32595.39|32595.39|0
1632233090000|2021-09-21 14:04:50|32598.2|32598.2|32603.86|32603.86|32603.86|32603.86|32598.2|32598.2|0
1632233110000|2021-09-21 14:05:10|32615.2|32615.2|32615.2|32615.2|32615.2|32615.2|32615.2|32615.2|0
1632233120000|2021-09-21 14:05:20|32603.86|32603.86|32603.86|32603.86|32603.86|32603.86|32603.86|32603.86|0
1632233130000|2021-09-21 14:05:30|32598.2|32598.2|32601.06|32601.06|32603.86|32603.86|32598.2|32598.2|0
1632233180000|2021-09-21 14:06:20|32612.39|32612.39|32606.73|32606.73|32612.39|32612.39|32606.73|32606.73|0
1632233210000|2021-09-21 14:06:50|32601.06|32601.06|32595.39|32595.39|32601.06|32601.06|32595.39|32595.39|0
1632233230000|2021-09-21 14:07:10|32584.05|32584.05|32601.06|32601.06|32601.06|32601.06|32584.05|32584.05|0
1632233250000|2021-09-21 14:07:30|32595.45|32595.45|32595.45|32595.45|32595.45|32595.45|32595.45|32595.45|0
1632233260000|2021-09-21 14:07:40|32587.03|32587.03|32587.03|32587.03|32587.03|32587.03|32587.03|32587.03|0
1632233310000|2021-09-21 14:08:30|32592.7|32592.7|32592.7|32592.7|32592.7|32592.7|32592.7|32592.7|0
1632233320000|2021-09-21 14:08:40|32587.03|32587.03|32587.03|32587.03|32587.03|32587.03|32587.03|32587.03|0
1632233350000|2021-09-21 14:09:10|32581.37|32581.37|32574.83|32574.83|32581.37|32581.37|32574.83|32574.83|0
1632233370000|2021-09-21 14:09:30|32568.29|32568.29|32568.29|32568.29|32568.29|32568.29|32568.29|32568.29|0
1632233380000|2021-09-21 14:09:40|32562.62|32562.62|32559.82|32559.82|32562.62|32562.62|32559.82|32559.82|0
1632233410000|2021-09-21 14:10:10|32557.01|32557.01|32557.01|32557.01|32557.01|32557.01|32557.01|32557.01|0
1632233420000|2021-09-21 14:10:20|32562.68|32562.68|32562.68|32562.68|32562.68|32562.68|32562.68|32562.68|0
1632233440000|2021-09-21 14:10:40|32565.49|32565.49|32565.49|32565.49|32565.49|32565.49|32565.49|32565.49|0
1632233470000|2021-09-21 14:11:10|32576.82|32576.82|32576.82|32576.82|32576.82|32576.82|32576.82|32576.82|0
1632233480000|2021-09-21 14:11:20|32571.16|32571.16|32565.49|32565.49|32571.16|32571.16|32565.49|32565.49|0
1632233500000|2021-09-21 14:11:40|32559.82|32559.82|32557.01|32557.01|32559.82|32559.82|32557.01|32557.01|0
1632233510000|2021-09-21 14:11:50|32554.21|32554.21|32554.21|32554.21|32554.21|32554.21|32554.21|32554.21|0
1632233600000|2021-09-21 14:13:20|32571.21|32571.21|32571.21|32571.21|32571.21|32571.21|32571.21|32571.21|0
1632233630000|2021-09-21 14:13:50|32565.55|32565.55|32565.55|32565.55|32565.55|32565.55|32565.55|32565.55|0
1632233670000|2021-09-21 14:14:30|32576.88|32576.88|32577.75|32577.75|32583.42|32583.42|32576.88|32576.88|0
1632233710000|2021-09-21 14:15:10|32583.42|32583.42|32589.09|32589.09|32589.09|32589.09|32583.42|32583.42|0
1632233720000|2021-09-21 14:15:20|32583.42|32583.42|32589.96|32589.96|32589.96|32589.96|32583.42|32583.42|0
1632233740000|2021-09-21 14:15:40|32584.29|32584.29|32584.29|32584.29|32584.29|32584.29|32584.29|32584.29|0
1632233750000|2021-09-21 14:15:50|32572.95|32572.95|32572.95|32572.95|32572.95|32572.95|32572.95|32572.95|0
1632233770000|2021-09-21 14:16:10|32567.28|32567.28|32567.28|32567.28|32567.28|32567.28|32567.28|32567.28|0
1632233780000|2021-09-21 14:16:20|32561.62|32561.62|32561.62|32561.62|32561.62|32561.62|32561.62|32561.62|0
1632233830000|2021-09-21 14:17:10|32550.28|32550.28|32544.61|32544.61|32550.28|32550.28|32538.94|32538.94|0
1632233870000|2021-09-21 14:17:50|32550.28|32550.28|32550.28|32550.28|32550.28|32550.28|32550.28|32550.28|0
1632233880000|2021-09-21 14:18:00|32553.08|32553.08|32550.28|32550.28|32553.08|32553.08|32550.28|32550.28|0
1632233950000|2021-09-21 14:19:10|32544.61|32544.61|32544.61|32544.61|32544.61|32544.61|32544.61|32544.61|0
1632233970000|2021-09-21 14:19:30|32555.95|32555.95|32555.95|32555.95|32555.95|32555.95|32555.95|32555.95|0
1632234000000|2021-09-21 14:20:00|32550.28|32550.28|32538.94|32538.94|32550.28|32550.28|32538.94|32538.94|0
1632234010000|2021-09-21 14:20:10|32533.28|32533.28|32530.41|32530.41|32544.61|32544.61|32530.41|32530.41|0
1632234030000|2021-09-21 14:20:30|32524.75|32524.75|32524.75|32524.75|32524.75|32524.75|32524.75|32524.75|0
1632234040000|2021-09-21 14:20:40|32521.94|32521.94|32521.94|32521.94|32521.94|32521.94|32521.94|32521.94|0
1632234100000|2021-09-21 14:21:40|32516.27|32516.27|32521.94|32521.94|32521.94|32521.94|32516.27|32516.27|0
1632234110000|2021-09-21 14:21:50|32516.27|32516.27|32516.27|32516.27|32516.27|32516.27|32516.27|32516.27|0
1632234200000|2021-09-21 14:23:20|32521.94|32521.94|32519.08|32519.08|32524.75|32524.75|32519.08|32519.08|0
1632234230000|2021-09-21 14:23:50|32513.41|32513.41|32513.41|32513.41|32513.41|32513.41|32513.41|32513.41|0
1632234260000|2021-09-21 14:24:20|32507.74|32507.74|32507.74|32507.74|32507.74|32507.74|32507.74|32507.74|0
1632234270000|2021-09-21 14:24:30|32502.07|32502.07|32502.07|32502.07|32502.07|32502.07|32502.07|32502.07|0
1632234310000|2021-09-21 14:25:10|32504.88|32504.88|32504.88|32504.88|32504.88|32504.88|32504.88|32504.88|0
1632234360000|2021-09-21 14:26:00|32499.21|32499.21|32499.21|32499.21|32499.21|32499.21|32499.21|32499.21|0
1632234380000|2021-09-21 14:26:20|32502.01|32502.01|32511.36|32511.36|32511.36|32511.36|32502.01|32502.01|0
1632234390000|2021-09-21 14:26:30|32505.69|32505.69|32505.69|32505.69|32505.69|32505.69|32505.69|32505.69|0
1632234420000|2021-09-21 14:27:00|32500.02|32500.02|32500.02|32500.02|32500.02|32500.02|32500.02|32500.02|0
1632234430000|2021-09-21 14:27:10|32506.56|32506.56|32506.56|32506.56|32506.56|32506.56|32506.56|32506.56|0
1632234450000|2021-09-21 14:27:30|32500.89|32500.89|32503.7|32503.7|32503.7|32503.7|32500.89|32500.89|0
1632234460000|2021-09-21 14:27:40|32506.5|32506.5|32506.5|32506.5|32506.5|32506.5|32506.5|32506.5|0
1632234480000|2021-09-21 14:28:00|32512.17|32512.17|32517.84|32517.84|32517.84|32517.84|32512.17|32512.17|0
1632234490000|2021-09-21 14:28:10|32512.17|32512.17|32512.17|32512.17|32512.17|32512.17|32512.17|32512.17|0
1632234500000|2021-09-21 14:28:20|32526.19|32526.19|32531.86|32531.86|32531.86|32531.86|32526.19|32526.19|0
1632234530000|2021-09-21 14:28:50|32537.53|32537.53|32543.2|32543.2|32543.2|32543.2|32537.53|32537.53|0
1632234540000|2021-09-21 14:29:00|32548.86|32548.86|32554.53|32554.53|32554.53|32554.53|32548.86|32548.86|0
1632234580000|2021-09-21 14:29:40|32548.92|32548.92|32543.31|32543.31|32548.92|32548.92|32543.31|32543.31|0
1632234600000|2021-09-21 14:30:00|32560.32|32560.32|32560.32|32560.32|32560.32|32560.32|32560.32|32560.32|0
1632234610000|2021-09-21 14:30:10|32565.98|32565.98|32560.32|32560.32|32565.98|32565.98|32560.32|32560.32|0
1632234620000|2021-09-21 14:30:20|32565.98|32565.98|32582.99|32582.99|32582.99|32582.99|32565.98|32565.98|0
1632234640000|2021-09-21 14:30:40|32580.18|32580.18|32585.85|32585.85|32585.85|32585.85|32580.18|32580.18|0
1632234650000|2021-09-21 14:30:50|32591.52|32591.52|32591.52|32591.52|32591.52|32591.52|32591.52|32591.52|0
1632234660000|2021-09-21 14:31:00|32585.85|32585.85|32585.85|32585.85|32585.85|32585.85|32585.85|32585.85|0
1632234670000|2021-09-21 14:31:10|32580.24|32580.24|32574.57|32574.57|32580.24|32580.24|32574.57|32574.57|0
1632234680000|2021-09-21 14:31:20|32563.24|32563.24|32563.24|32563.24|32563.24|32563.24|32563.24|32563.24|0
1632234690000|2021-09-21 14:31:30|32574.57|32574.57|32580.24|32580.24|32580.24|32580.24|32574.57|32574.57|0
1632234710000|2021-09-21 14:31:50|32577.44|32577.44|32588.77|32588.77|32588.77|32588.77|32577.44|32577.44|0
1632234720000|2021-09-21 14:32:00|32600.11|32600.11|32600.11|32600.11|32600.11|32600.11|32600.11|32600.11|0
1632234740000|2021-09-21 14:32:20|32605.78|32605.78|32605.78|32605.78|32605.78|32605.78|32605.78|32605.78|0
1632234760000|2021-09-21 14:32:40|32594.44|32594.44|32594.44|32594.44|32594.44|32594.44|32594.44|32594.44|0
1632234800000|2021-09-21 14:33:20|32591.64|32591.64|32594.5|32594.5|32594.5|32594.5|32588.83|32588.83|0
1632234820000|2021-09-21 14:33:40|32591.69|32591.69|32591.69|32591.69|32591.69|32591.69|32591.69|32591.69|0
1632234830000|2021-09-21 14:33:50|32588.89|32588.89|32588.89|32588.89|32588.89|32588.89|32588.89|32588.89|0
1632234850000|2021-09-21 14:34:10|32600.23|32600.23|32605.89|32605.89|32611.56|32611.56|32600.23|32600.23|0
1632234860000|2021-09-21 14:34:20|32594.56|32594.56|32594.56|32594.56|32594.56|32594.56|32594.56|32594.56|0
1632234870000|2021-09-21 14:34:30|32591.75|32591.75|32588.95|32588.95|32591.75|32591.75|32588.95|32588.95|0
1632234880000|2021-09-21 14:34:40|32583.28|32583.28|32577.61|32577.61|32583.28|32583.28|32577.61|32577.61|0
1632234900000|2021-09-21 14:35:00|32583.28|32583.28|32583.28|32583.28|32583.28|32583.28|32583.28|32583.28|0
1632234930000|2021-09-21 14:35:30|32580.48|32580.48|32580.48|32580.48|32580.48|32580.48|32580.48|32580.48|0
1632234950000|2021-09-21 14:35:50|32583.28|32583.28|32583.28|32583.28|32583.28|32583.28|32583.28|32583.28|0
1632234970000|2021-09-21 14:36:10|32588.95|32588.95|32588.95|32588.95|32588.95|32588.95|32588.95|32588.95|0
1632234980000|2021-09-21 14:36:20|32600.28|32600.28|32600.28|32600.28|32600.28|32600.28|32600.28|32600.28|0
1632235000000|2021-09-21 14:36:40|32594.62|32594.62|32594.62|32594.62|32594.62|32594.62|32594.62|32594.62|0
1632235010000|2021-09-21 14:36:50|32577.61|32577.61|32580.42|32580.42|32580.42|32580.42|32577.61|32577.61|0
1632235090000|2021-09-21 14:38:10|32591.75|32591.75|32603.09|32603.09|32603.09|32603.09|32591.75|32591.75|0
1632235110000|2021-09-21 14:38:30|32605.89|32605.89|32600.23|32600.23|32605.89|32605.89|32600.23|32600.23|0
1632235150000|2021-09-21 14:39:10|32603.03|32603.03|32608.7|32608.7|32608.7|32608.7|32603.03|32603.03|0
1632235160000|2021-09-21 14:39:20|32620.03|32620.03|32620.03|32620.03|32620.03|32620.03|32620.03|32620.03|0
1632235180000|2021-09-21 14:39:40|32625.7|32625.7|32625.7|32625.7|32625.7|32625.7|32625.7|32625.7|0
1632235200000|2021-09-21 14:40:00|32637.04|32637.04|32642.71|32642.71|32642.71|32642.71|32637.04|32637.04|0
1632235210000|2021-09-21 14:40:10|32637.04|32637.04|32637.04|32637.04|32637.04|32637.04|32637.04|32637.04|0
1632235220000|2021-09-21 14:40:20|32656.65|32656.65|32650.11|32650.11|32656.65|32656.65|32643.58|32643.58|0
1632235240000|2021-09-21 14:40:40|32633.11|32633.11|32633.11|32633.11|32633.11|32633.11|32633.11|32633.11|0
1632235290000|2021-09-21 14:41:30|32638.78|32638.78|32644.44|32644.44|32644.44|32644.44|32638.78|32638.78|0
1632235300000|2021-09-21 14:41:40|32638.78|32638.78|32638.78|32638.78|32638.78|32638.78|32638.78|32638.78|0
1632235320000|2021-09-21 14:42:00|32633.11|32633.11|32633.11|32633.11|32633.11|32633.11|32633.11|32633.11|0
1632235330000|2021-09-21 14:42:10|32626.57|32626.57|32626.57|32626.57|32626.57|32626.57|32626.57|32626.57|0
1632235340000|2021-09-21 14:42:20|32629.38|32629.38|32629.38|32629.38|32629.38|32629.38|32629.38|32629.38|0
1632235350000|2021-09-21 14:42:30|32642.45|32642.45|32642.45|32642.45|32642.45|32642.45|32642.45|32642.45|0
1632235390000|2021-09-21 14:43:10|32648.99|32648.99|32648.99|32648.99|32648.99|32648.99|32648.99|32648.99|0
1632235400000|2021-09-21 14:43:20|32642.45|32642.45|32642.45|32642.45|32642.45|32642.45|32642.45|32642.45|0
1632235450000|2021-09-21 14:44:10|32631.11|32631.11|32631.11|32631.11|32631.11|32631.11|32631.11|32631.11|0
1632235490000|2021-09-21 14:44:50|32625.45|32625.45|32625.45|32625.45|32625.45|32625.45|32625.45|32625.45|0
1632235500000|2021-09-21 14:45:00|32622.64|32622.64|32622.64|32622.64|32622.64|32622.64|32622.64|32622.64|0
1632235510000|2021-09-21 14:45:10|32625.45|32625.45|32625.45|32625.45|32625.45|32625.45|32625.45|32625.45|0
1632235530000|2021-09-21 14:45:30|32614.11|32614.11|32619.78|32619.78|32619.78|32619.78|32614.11|32614.11|0
1632235540000|2021-09-21 14:45:40|32625.45|32625.45|32625.45|32625.45|32625.45|32625.45|32625.45|32625.45|0
1632235560000|2021-09-21 14:46:00|32618.91|32618.91|32618.91|32618.91|32618.91|32618.91|32618.91|32618.91|0
1632235570000|2021-09-21 14:46:10|32624.58|32624.58|32621.71|32621.71|32624.58|32624.58|32618.91|32618.91|0
1632235580000|2021-09-21 14:46:20|32615.18|32615.18|32626.51|32626.51|32626.51|32626.51|32615.18|32615.18|0
1632235590000|2021-09-21 14:46:30|32632.18|32632.18|32632.18|32632.18|32632.18|32632.18|32632.18|32632.18|0
1632235600000|2021-09-21 14:46:40|32629.38|32629.38|32629.38|32629.38|32629.38|32629.38|32629.38|32629.38|0
1632235610000|2021-09-21 14:46:50|32623.71|32623.71|32626.51|32626.51|32629.32|32629.32|32623.71|32623.71|0
1632235630000|2021-09-21 14:47:10|32637.85|32637.85|32637.85|32637.85|32637.85|32637.85|32637.85|32637.85|0
1632235650000|2021-09-21 14:47:30|32632.18|32632.18|32632.18|32632.18|32632.18|32632.18|32632.18|32632.18|0
1632235660000|2021-09-21 14:47:40|32629.38|32629.38|32618.16|32618.16|32629.38|32629.38|32618.16|32618.16|0
1632235690000|2021-09-21 14:48:10|32606.82|32606.82|32606.82|32606.82|32606.82|32606.82|32606.82|32606.82|0
1632235750000|2021-09-21 14:49:10|32601.15|32601.15|32595.49|32595.49|32601.15|32601.15|32595.49|32595.49|0
1632235790000|2021-09-21 14:49:50|32589.82|32589.82|32578.48|32578.48|32589.82|32589.82|32578.48|32578.48|0
1632235800000|2021-09-21 14:50:00|32589.82|32589.82|32584.15|32584.15|32589.82|32589.82|32584.15|32584.15|0
1632235820000|2021-09-21 14:50:20|32581.34|32581.34|32581.34|32581.34|32581.34|32581.34|32581.34|32581.34|0
1632235830000|2021-09-21 14:50:30|32575.74|32575.74|32575.74|32575.74|32575.74|32575.74|32575.74|32575.74|0
1632235850000|2021-09-21 14:50:50|32572.93|32572.93|32570.13|32570.13|32572.93|32572.93|32570.13|32570.13|0
1632235860000|2021-09-21 14:51:00|32557.05|32557.05|32551.38|32551.38|32557.05|32557.05|32551.38|32551.38|0
1632235880000|2021-09-21 14:51:20|32545.72|32545.72|32545.72|32545.72|32545.72|32545.72|32545.72|32545.72|0
1632235890000|2021-09-21 14:51:30|32540.05|32540.05|32540.05|32540.05|32540.05|32540.05|32540.05|32540.05|0
1632235900000|2021-09-21 14:51:40|32534.38|32534.38|32540.05|32540.05|32540.05|32540.05|32534.38|32534.38|0
1632235920000|2021-09-21 14:52:00|32534.44|32534.44|32534.44|32534.44|32534.44|32534.44|32534.44|32534.44|0
1632235980000|2021-09-21 14:53:00|32511.77|32511.77|32511.77|32511.77|32511.77|32511.77|32511.77|32511.77|0
1632236000000|2021-09-21 14:53:20|32517.38|32517.38|32517.38|32517.38|32517.38|32517.38|32517.38|32517.38|0
1632236010000|2021-09-21 14:53:30|32514.57|32514.57|32514.57|32514.57|32514.57|32514.57|32514.57|32514.57|0
1632236030000|2021-09-21 14:53:50|32511.77|32511.77|32511.77|32511.77|32511.77|32511.77|32511.77|32511.77|0
1632236040000|2021-09-21 14:54:00|32506.1|32506.1|32506.1|32506.1|32506.1|32506.1|32506.1|32506.1|0
1632236070000|2021-09-21 14:54:30|32500.43|32500.43|32494.82|32494.82|32500.43|32500.43|32494.82|32494.82|0
1632236120000|2021-09-21 14:55:20|32500.49|32500.49|32500.49|32500.49|32500.49|32500.49|32500.49|32500.49|0
1632236130000|2021-09-21 14:55:30|32506.16|32506.16|32506.16|32506.16|32506.16|32506.16|32506.16|32506.16|0
1632236150000|2021-09-21 14:55:50|32494.82|32494.82|32494.82|32494.82|32494.82|32494.82|32494.82|32494.82|0
1632236260000|2021-09-21 14:57:40|32489.21|32489.21|32489.21|32489.21|32489.21|32489.21|32489.21|32489.21|0
1632236270000|2021-09-21 14:57:50|32494.88|32494.88|32489.21|32489.21|32494.88|32494.88|32483.54|32483.54|0
1632236330000|2021-09-21 14:58:50|32494.88|32494.88|32494.88|32494.88|32494.88|32494.88|32494.88|32494.88|0
1632236380000|2021-09-21 14:59:40|32489.27|32489.27|32489.27|32489.27|32489.27|32489.27|32489.27|32489.27|0
1632236400000|2021-09-21 15:00:00|32483.6|32483.6|32483.6|32483.6|32483.6|32483.6|32483.6|32483.6|0
1632236410000|2021-09-21 15:00:10|32494.94|32494.94|32497.74|32497.74|32497.74|32497.74|32494.94|32494.94|0
1632236420000|2021-09-21 15:00:20|32492.07|32492.07|32492.07|32492.07|32492.07|32492.07|32492.07|32492.07|0
1632236460000|2021-09-21 15:01:00|32486.41|32486.41|32486.41|32486.41|32486.41|32486.41|32486.41|32486.41|0
1632236480000|2021-09-21 15:01:20|32492.07|32492.07|32492.07|32492.07|32492.07|32492.07|32492.07|32492.07|0
1632236490000|2021-09-21 15:01:30|32497.74|32497.74|32497.74|32497.74|32497.74|32497.74|32497.74|32497.74|0
1632236500000|2021-09-21 15:01:40|32492.07|32492.07|32492.07|32492.07|32492.07|32492.07|32492.07|32492.07|0
1632236580000|2021-09-21 15:03:00|32497.74|32497.74|32497.74|32497.74|32497.74|32497.74|32497.74|32497.74|0
1632236600000|2021-09-21 15:03:20|32500.55|32500.55|32506.16|32506.16|32506.16|32506.16|32500.55|32500.55|0
1632236620000|2021-09-21 15:03:40|32511.82|32511.82|32511.82|32511.82|32511.82|32511.82|32511.82|32511.82|0
1632236630000|2021-09-21 15:03:50|32509.02|32509.02|32509.02|32509.02|32509.02|32509.02|32509.02|32509.02|0
1632236660000|2021-09-21 15:04:20|32514.69|32514.69|32514.69|32514.69|32514.69|32514.69|32514.69|32514.69|0
1632236670000|2021-09-21 15:04:30|32520.36|32520.36|32524.09|32524.09|32524.09|32524.09|32517.55|32517.55|0
1632236680000|2021-09-21 15:04:40|32535.42|32535.42|32535.42|32535.42|32535.42|32535.42|32535.42|32535.42|0
1632236700000|2021-09-21 15:05:00|32529.76|32529.76|32529.76|32529.76|32529.76|32529.76|32529.76|32529.76|0
1632236710000|2021-09-21 15:05:10|32535.42|32535.42|32529.76|32529.76|32535.42|32535.42|32529.76|32529.76|0
1632236720000|2021-09-21 15:05:20|32535.37|32535.37|32535.37|32535.37|32535.37|32535.37|32535.37|32535.37|0
1632236740000|2021-09-21 15:05:40|32541.03|32541.03|32546.7|32546.7|32546.7|32546.7|32541.03|32541.03|0
1632236770000|2021-09-21 15:06:10|32549.51|32549.51|32549.51|32549.51|32549.51|32549.51|32549.51|32549.51|0
1632236780000|2021-09-21 15:06:20|32556.04|32556.04|32556.04|32556.04|32556.04|32556.04|32556.04|32556.04|0
1632236820000|2021-09-21 15:07:00|32553.24|32553.24|32553.24|32553.24|32553.24|32553.24|32553.24|32553.24|0
1632236840000|2021-09-21 15:07:20|32564.57|32564.57|32564.57|32564.57|32564.57|32564.57|32564.57|32564.57|0
1632236870000|2021-09-21 15:07:50|32558.91|32558.91|32556.1|32556.1|32558.91|32558.91|32556.1|32556.1|0
1632236880000|2021-09-21 15:08:00|32553.3|32553.3|32553.3|32553.3|32553.3|32553.3|32553.3|32553.3|0
1632236890000|2021-09-21 15:08:10|32559.83|32559.83|32553.3|32553.3|32559.83|32559.83|32553.3|32553.3|0
1632236900000|2021-09-21 15:08:20|32550.49|32550.49|32547.69|32547.69|32550.49|32550.49|32547.69|32547.69|0
1632236930000|2021-09-21 15:08:50|32553.36|32553.36|32553.36|32553.36|32553.36|32553.36|32553.36|32553.36|0
1632236940000|2021-09-21 15:09:00|32547.69|32547.69|32547.69|32547.69|32547.69|32547.69|32547.69|32547.69|0
1632236960000|2021-09-21 15:09:20|32553.36|32553.36|32553.36|32553.36|32553.36|32553.36|32553.36|32553.36|0
1632237030000|2021-09-21 15:10:30|32559.89|32559.89|32559.89|32559.89|32559.89|32559.89|32559.89|32559.89|0
1632237090000|2021-09-21 15:11:30|32553.36|32553.36|32559.89|32559.89|32559.89|32559.89|32553.36|32553.36|0
1632237100000|2021-09-21 15:11:40|32565.5|32565.5|32565.5|32565.5|32565.5|32565.5|32565.5|32565.5|0
1632237110000|2021-09-21 15:11:50|32582.51|32582.51|32571.17|32571.17|32582.51|32582.51|32571.17|32571.17|0
1632237120000|2021-09-21 15:12:00|32576.84|32576.84|32571.17|32571.17|32576.84|32576.84|32571.17|32571.17|0
1632237130000|2021-09-21 15:12:10|32577.71|32577.71|32577.71|32577.71|32577.71|32577.71|32577.71|32577.71|0
1632237190000|2021-09-21 15:13:10|32583.38|32583.38|32583.38|32583.38|32583.38|32583.38|32583.38|32583.38|0
1632237200000|2021-09-21 15:13:20|32577.77|32577.77|32569.35|32569.35|32577.77|32577.77|32569.35|32569.35|0
1632237220000|2021-09-21 15:13:40|32566.55|32566.55|32566.55|32566.55|32566.55|32566.55|32566.55|32566.55|0
1632237230000|2021-09-21 15:13:50|32560.88|32560.88|32552.41|32552.41|32560.88|32560.88|32549.6|32549.6|0
1632237240000|2021-09-21 15:14:00|32545.87|32545.87|32545.87|32545.87|32551.48|32551.48|32545.87|32545.87|0
1632237250000|2021-09-21 15:14:10|32551.48|32551.48|32551.48|32551.48|32551.48|32551.48|32551.48|32551.48|0
1632237260000|2021-09-21 15:14:20|32543.06|32543.06|32548.67|32548.67|32548.67|32548.67|32543.06|32543.06|0
1632237270000|2021-09-21 15:14:30|32545.87|32545.87|32545.87|32545.87|32545.87|32545.87|32545.87|32545.87|0
1632237330000|2021-09-21 15:15:30|32552.41|32552.41|32552.41|32552.41|32552.41|32552.41|32552.41|32552.41|0
1632237340000|2021-09-21 15:15:40|32558.07|32558.07|32558.07|32558.07|32558.07|32558.07|32558.07|32558.07|0
1632237350000|2021-09-21 15:15:50|32552.41|32552.41|32552.41|32552.41|32552.41|32552.41|32552.41|32552.41|0
1632237370000|2021-09-21 15:16:10|32546.74|32546.74|32533.66|32533.66|32546.74|32546.74|32533.66|32533.66|0
1632237380000|2021-09-21 15:16:20|32528|32528|32528|32528|32528|32528|32528|32528|0
1632237390000|2021-09-21 15:16:30|32533.66|32533.66|32533.66|32533.66|32533.66|32533.66|32533.66|32533.66|0
1632237400000|2021-09-21 15:16:40|32539.33|32539.33|32539.33|32539.33|32539.33|32539.33|32539.33|32539.33|0
1632237420000|2021-09-21 15:17:00|32545|32545|32545|32545|32545|32545|32545|32545|0
1632237430000|2021-09-21 15:17:10|32558.07|32558.07|32558.07|32558.07|32558.07|32558.07|32558.07|32558.07|0
1632237440000|2021-09-21 15:17:20|32560.88|32560.88|32555.21|32555.21|32560.88|32560.88|32555.21|32555.21|0
1632237460000|2021-09-21 15:17:40|32552.41|32552.41|32552.41|32552.41|32552.41|32552.41|32552.41|32552.41|0
1632237470000|2021-09-21 15:17:50|32549.6|32549.6|32549.6|32549.6|32549.6|32549.6|32549.6|32549.6|0
1632237520000|2021-09-21 15:18:40|32555.27|32555.27|32555.27|32555.27|32555.27|32555.27|32555.27|32555.27|0
1632237550000|2021-09-21 15:19:10|32548.73|32548.73|32548.73|32548.73|32548.73|32548.73|32548.73|32548.73|0
1632237580000|2021-09-21 15:19:40|32554.4|32554.4|32554.4|32554.4|32554.4|32554.4|32554.4|32554.4|0
1632237600000|2021-09-21 15:20:00|32557.2|32557.2|32557.2|32557.2|32557.2|32557.2|32557.2|32557.2|0
1632237620000|2021-09-21 15:20:20|32562.87|32562.87|32562.87|32562.87|32562.87|32562.87|32562.87|32562.87|0
1632237630000|2021-09-21 15:20:30|32556.34|32556.34|32549.8|32549.8|32556.34|32556.34|32549.8|32549.8|0
1632237650000|2021-09-21 15:20:50|32538.46|32538.46|32538.46|32538.46|32538.46|32538.46|32538.46|32538.46|0
1632237700000|2021-09-21 15:21:40|32532.79|32532.79|32532.79|32532.79|32532.79|32532.79|32532.79|32532.79|0
1632237720000|2021-09-21 15:22:00|32527.13|32527.13|32527.13|32527.13|32527.13|32527.13|32527.13|32527.13|0
1632237740000|2021-09-21 15:22:20|32532.79|32532.79|32529.93|32529.93|32535.6|32535.6|32529.93|32529.93|0
1632237770000|2021-09-21 15:22:50|32535.6|32535.6|32535.6|32535.6|32535.6|32535.6|32535.6|32535.6|0
1632237810000|2021-09-21 15:23:30|32529.93|32529.93|32524.26|32524.26|32529.93|32529.93|32524.26|32524.26|0
1632237840000|2021-09-21 15:24:00|32521.46|32521.46|32521.46|32521.46|32521.46|32521.46|32521.46|32521.46|0
1632237880000|2021-09-21 15:24:40|32518.65|32518.65|32518.65|32518.65|32518.65|32518.65|32518.65|32518.65|0
1632237900000|2021-09-21 15:25:00|32524.32|32524.32|32521.52|32521.52|32524.32|32524.32|32521.52|32521.52|0
1632237910000|2021-09-21 15:25:10|32515.85|32515.85|32515.85|32515.85|32515.85|32515.85|32515.85|32515.85|0
1632237920000|2021-09-21 15:25:20|32510.18|32510.18|32503.64|32503.64|32510.18|32510.18|32503.64|32503.64|0
1632237970000|2021-09-21 15:26:10|32509.31|32509.31|32509.31|32509.31|32509.31|32509.31|32509.31|32509.31|0
1632237980000|2021-09-21 15:26:20|32514.98|32514.98|32514.98|32514.98|32514.98|32514.98|32514.98|32514.98|0
1632238000000|2021-09-21 15:26:40|32517.78|32517.78|32517.78|32517.78|32517.78|32517.78|32517.78|32517.78|0
1632238020000|2021-09-21 15:27:00|32514.98|32514.98|32514.98|32514.98|32514.98|32514.98|32514.98|32514.98|0
1632238030000|2021-09-21 15:27:10|32509.31|32509.31|32509.31|32509.31|32509.31|32509.31|32509.31|32509.31|0
1632238040000|2021-09-21 15:27:20|32514.98|32514.98|32514.98|32514.98|32514.98|32514.98|32514.98|32514.98|0
1632238060000|2021-09-21 15:27:40|32520.65|32520.65|32526.32|32526.32|32526.32|32526.32|32520.65|32520.65|0
1632238080000|2021-09-21 15:28:00|32520.65|32520.65|32520.65|32520.65|32527.18|32527.18|32520.65|32520.65|0
1632238090000|2021-09-21 15:28:10|32514.98|32514.98|32512.17|32512.17|32514.98|32514.98|32512.17|32512.17|0
1632238100000|2021-09-21 15:28:20|32517.84|32517.84|32517.84|32517.84|32517.84|32517.84|32517.84|32517.84|0
1632238120000|2021-09-21 15:28:40|32512.17|32512.17|32509.37|32509.37|32512.17|32512.17|32509.37|32509.37|0
1632238150000|2021-09-21 15:29:10|32503.7|32503.7|32510.24|32510.24|32510.24|32510.24|32503.7|32503.7|0
1632238160000|2021-09-21 15:29:20|32503.7|32503.7|32503.7|32503.7|32503.7|32503.7|32503.7|32503.7|0
1632238170000|2021-09-21 15:29:30|32498.03|32498.03|32498.03|32498.03|32498.03|32498.03|32498.03|32498.03|0
1632238180000|2021-09-21 15:29:40|32495.23|32495.23|32498.03|32498.03|32498.03|32498.03|32495.23|32495.23|0
1632238190000|2021-09-21 15:29:50|32504.57|32504.57|32498.03|32498.03|32504.57|32504.57|32498.03|32498.03|0
1632294900000|2021-09-22 07:15:00|32822.26|32822.26|32816.65|32816.65|32822.26|32822.26|32816.65|32816.65|0
1632294920000|2021-09-22 07:15:20|32823.18|32823.18|32823.18|32823.18|32823.18|32823.18|32823.18|32823.18|0
1632294980000|2021-09-22 07:16:20|32840.19|32840.19|32874.2|32874.2|32874.2|32874.2|32840.19|32840.19|0
1632295050000|2021-09-22 07:17:30|32871.39|32871.39|32865.78|32865.78|32871.39|32871.39|32865.78|32865.78|0
1632295080000|2021-09-22 07:18:00|32871.39|32871.39|32831.71|32831.71|32871.39|32871.39|32831.71|32831.71|0
1632295090000|2021-09-22 07:18:10|32803.37|32803.37|32803.37|32803.37|32803.37|32803.37|32803.37|32803.37|0
1632295100000|2021-09-22 07:18:20|32831.71|32831.71|32831.71|32831.71|32831.71|32831.71|32831.71|32831.71|0
1632295150000|2021-09-22 07:19:10|32809.04|32809.04|32803.37|32803.37|32809.04|32809.04|32803.37|32803.37|0
1632295180000|2021-09-22 07:19:40|32797.71|32797.71|32797.71|32797.71|32797.71|32797.71|32797.71|32797.71|0
1632295200000|2021-09-22 07:20:00|32814.71|32814.71|32809.04|32809.04|32814.71|32814.71|32809.04|32809.04|0
1632295210000|2021-09-22 07:20:10|32803.37|32803.37|32803.37|32803.37|32803.37|32803.37|32803.37|32803.37|0
1632295330000|2021-09-22 07:22:10|32775.04|32775.04|32775.04|32775.04|32775.04|32775.04|32775.04|32775.04|0
1632295390000|2021-09-22 07:23:10|32763.7|32763.7|32752.36|32752.36|32763.7|32763.7|32752.36|32752.36|0
1632295520000|2021-09-22 07:25:20|32758.03|32758.03|32769.37|32769.37|32769.37|32769.37|32758.03|32758.03|0
1632295540000|2021-09-22 07:25:40|32752.36|32752.36|32752.36|32752.36|32752.36|32752.36|32752.36|32752.36|0
1632295560000|2021-09-22 07:26:00|32758.03|32758.03|32758.03|32758.03|32758.03|32758.03|32758.03|32758.03|0
1632295670000|2021-09-22 07:27:50|32786.37|32786.37|32797.71|32797.71|32797.71|32797.71|32786.37|32786.37|0
1632295680000|2021-09-22 07:28:00|32809.04|32809.04|32809.04|32809.04|32809.04|32809.04|32809.04|32809.04|0
1632295710000|2021-09-22 07:28:30|32814.71|32814.71|32814.71|32814.71|32814.71|32814.71|32814.71|32814.71|0
1632295790000|2021-09-22 07:29:50|32786.37|32786.37|32786.37|32786.37|32786.37|32786.37|32786.37|32786.37|0
1632295810000|2021-09-22 07:30:10|32826.05|32826.05|32826.05|32826.05|32826.05|32826.05|32826.05|32826.05|0
1632295820000|2021-09-22 07:30:20|32843.05|32843.05|32843.05|32843.05|32843.05|32843.05|32843.05|32843.05|0
1632295860000|2021-09-22 07:31:00|32848.72|32848.72|32848.72|32848.72|32848.72|32848.72|32848.72|32848.72|0
1632295870000|2021-09-22 07:31:10|32860.05|32860.05|32846.03|32846.03|32860.05|32860.05|32846.03|32846.03|0
1632295890000|2021-09-22 07:31:30|32851.64|32851.64|32851.64|32851.64|32851.64|32851.64|32851.64|32851.64|0
1632295970000|2021-09-22 07:32:50|32834.81|32834.81|32834.81|32834.81|32834.81|32834.81|32812.14|32812.14|0
1632295980000|2021-09-22 07:33:00|32846.15|32846.15|32834.81|32834.81|32846.15|32846.15|32834.81|32834.81|0
1632295990000|2021-09-22 07:33:10|32840.42|32840.42|32840.42|32840.42|32840.42|32840.42|32840.42|32840.42|0
1632296080000|2021-09-22 07:34:40|32834.75|32834.75|32831.95|32831.95|32834.75|32834.75|32831.95|32831.95|0
1632296150000|2021-09-22 07:35:50|32848.95|32848.95|32848.95|32848.95|32848.95|32848.95|32848.95|32848.95|0
1632296310000|2021-09-22 07:38:30|32837.62|32837.62|32837.62|32837.62|32837.62|32837.62|32837.62|32837.62|0
1632296330000|2021-09-22 07:38:50|32843.28|32843.28|32854.62|32854.62|32854.62|32854.62|32843.28|32843.28|0
1632296340000|2021-09-22 07:39:00|32837.62|32837.62|32837.62|32837.62|32837.62|32837.62|32837.62|32837.62|0
1632296390000|2021-09-22 07:39:50|32843.23|32843.23|32843.23|32843.23|32843.23|32843.23|32843.23|32843.23|0
1632296540000|2021-09-22 07:42:20|32860.23|32860.23|32860.23|32860.23|32860.23|32860.23|32860.23|32860.23|0
1632296560000|2021-09-22 07:42:40|32843.23|32843.23|32843.23|32843.23|32843.23|32843.23|32843.23|32843.23|0
1632296590000|2021-09-22 07:43:10|32854.56|32854.56|32848.95|32848.95|32854.56|32854.56|32848.95|32848.95|0
1632296620000|2021-09-22 07:43:40|32851.76|32851.76|32857.37|32857.37|32857.37|32857.37|32851.76|32851.76|0
1632296650000|2021-09-22 07:44:10|32868.7|32868.7|32868.7|32868.7|32868.7|32868.7|32868.7|32868.7|0
1632296660000|2021-09-22 07:44:20|32880.04|32880.04|32863.03|32863.03|32880.04|32880.04|32863.03|32863.03|0
1632296690000|2021-09-22 07:44:50|32880.04|32880.04|32880.04|32880.04|32880.04|32880.04|32880.04|32880.04|0
1632296720000|2021-09-22 07:45:20|32874.43|32874.43|32888.57|32888.57|32891.37|32891.37|32874.43|32874.43|0
1632296790000|2021-09-22 07:46:30|32911.24|32911.24|32911.24|32911.24|32911.24|32911.24|32911.24|32911.24|0
1632296800000|2021-09-22 07:46:40|32908.44|32908.44|32908.44|32908.44|32908.44|32908.44|32908.44|32908.44|0
1632296810000|2021-09-22 07:46:50|32902.77|32902.77|32902.77|32902.77|32902.77|32902.77|32902.77|32902.77|0
1632296840000|2021-09-22 07:47:20|32899.96|32899.96|32899.96|32899.96|32899.96|32899.96|32899.96|32899.96|0
1632296860000|2021-09-22 07:47:40|32894.35|32894.35|32894.35|32894.35|32894.35|32894.35|32894.35|32894.35|0
1632296940000|2021-09-22 07:49:00|32866.01|32866.01|32860.35|32860.35|32866.01|32866.01|32860.35|32860.35|0
1632296990000|2021-09-22 07:49:50|32853.81|32853.81|32853.81|32853.81|32853.81|32853.81|32853.81|32853.81|0
1632297040000|2021-09-22 07:50:40|32834.2|32834.2|32834.2|32834.2|32834.2|32834.2|32834.2|32834.2|0
1632297080000|2021-09-22 07:51:20|32811.53|32811.53|32811.53|32811.53|32811.53|32811.53|32811.53|32811.53|0
1632297090000|2021-09-22 07:51:30|32788.85|32788.85|32794.52|32794.52|32794.52|32794.52|32788.85|32788.85|0
1632297100000|2021-09-22 07:51:40|32800.19|32800.19|32800.19|32800.19|32800.19|32800.19|32800.19|32800.19|0
1632297130000|2021-09-22 07:52:10|32797.39|32797.39|32797.39|32797.39|32797.39|32797.39|32797.39|32797.39|0
1632297140000|2021-09-22 07:52:20|32791.78|32791.78|32791.78|32791.78|32791.78|32791.78|32791.78|32791.78|0
1632297240000|2021-09-22 07:54:00|32786.17|32786.17|32792.7|32792.7|32792.7|32792.7|32786.17|32786.17|0
1632297250000|2021-09-22 07:54:10|32787.04|32787.04|32792.7|32792.7|32792.7|32792.7|32787.04|32787.04|0
1632297260000|2021-09-22 07:54:20|32798.37|32798.37|32804.04|32804.04|32804.04|32804.04|32798.37|32798.37|0
1632297280000|2021-09-22 07:54:40|32806.84|32806.84|32806.84|32806.84|32806.84|32806.84|32806.84|32806.84|0
1632297290000|2021-09-22 07:54:50|32795.51|32795.51|32795.51|32795.51|32795.51|32795.51|32795.51|32795.51|0
1632297340000|2021-09-22 07:55:40|32789.84|32789.84|32789.84|32789.84|32789.84|32789.84|32789.84|32789.84|0
1632297400000|2021-09-22 07:56:40|32795.45|32795.45|32801.06|32801.06|32801.06|32801.06|32795.45|32795.45|0
1632297430000|2021-09-22 07:57:10|32798.25|32798.25|32798.25|32798.25|32798.25|32798.25|32798.25|32798.25|0
1632297570000|2021-09-22 07:59:30|32781.25|32781.25|32781.25|32781.25|32781.25|32781.25|32781.25|32781.25|0
1632297700000|2021-09-22 08:01:40|32794.33|32794.33|32794.33|32794.33|32794.33|32794.33|32794.33|32794.33|0
1632297710000|2021-09-22 08:01:50|32800.86|32800.86|32800.86|32800.86|32800.86|32800.86|32800.86|32800.86|0
1632297780000|2021-09-22 08:03:00|32806.47|32806.47|32806.47|32806.47|32806.47|32806.47|32806.47|32806.47|0
1632297790000|2021-09-22 08:03:10|32814.89|32814.89|32814.89|32814.89|32814.89|32814.89|32814.89|32814.89|0
1632297820000|2021-09-22 08:03:40|32792.21|32792.21|32792.21|32792.21|32792.21|32792.21|32786.55|32786.55|0
1632297970000|2021-09-22 08:06:10|32803.55|32803.55|32803.55|32803.55|32803.55|32803.55|32803.55|32803.55|0
1632298020000|2021-09-22 08:07:00|32800.75|32800.75|32800.75|32800.75|32800.75|32800.75|32800.75|32800.75|0
1632298040000|2021-09-22 08:07:20|32806.41|32806.41|32806.41|32806.41|32806.41|32806.41|32806.41|32806.41|0
1632298170000|2021-09-22 08:09:30|32800.8|32800.8|32800.8|32800.8|32800.8|32800.8|32800.8|32800.8|0
1632298180000|2021-09-22 08:09:40|32813.88|32813.88|32813.88|32813.88|32813.88|32813.88|32813.88|32813.88|0
1632298310000|2021-09-22 08:11:50|32791.21|32791.21|32791.21|32791.21|32791.21|32791.21|32791.21|32791.21|0
1632298320000|2021-09-22 08:12:00|32779.87|32779.87|32796.87|32796.87|32796.87|32796.87|32779.87|32779.87|0
1632298370000|2021-09-22 08:12:50|32799.68|32799.68|32799.68|32799.68|32799.68|32799.68|32799.68|32799.68|0
1632298420000|2021-09-22 08:13:40|32794.01|32794.01|32799.68|32799.68|32799.68|32799.68|32794.01|32794.01|0
1632298520000|2021-09-22 08:15:20|32794.01|32794.01|32811.02|32811.02|32811.02|32811.02|32794.01|32794.01|0
1632298610000|2021-09-22 08:16:50|32799.68|32799.68|32799.68|32799.68|32799.68|32799.68|32799.68|32799.68|0
1632298680000|2021-09-22 08:18:00|32805.35|32805.35|32805.35|32805.35|32805.35|32805.35|32805.35|32805.35|0
1632298850000|2021-09-22 08:20:50|32822.35|32822.35|32822.35|32822.35|32822.35|32822.35|32822.35|32822.35|0
1632298890000|2021-09-22 08:21:30|32825.16|32825.16|32825.16|32825.16|32825.16|32825.16|32825.16|32825.16|0
1632298900000|2021-09-22 08:21:40|32813.82|32813.82|32813.82|32813.82|32813.82|32813.82|32813.82|32813.82|0
1632298950000|2021-09-22 08:22:30|32808.15|32808.15|32808.15|32808.15|32808.15|32808.15|32808.15|32808.15|0
1632298960000|2021-09-22 08:22:40|32819.49|32819.49|32819.49|32819.49|32819.49|32819.49|32819.49|32819.49|0
1632299050000|2021-09-22 08:24:10|32811.07|32811.07|32811.07|32811.07|32811.07|32811.07|32811.07|32811.07|0
1632299090000|2021-09-22 08:24:50|32805.41|32805.41|32805.41|32805.41|32805.41|32805.41|32805.41|32805.41|0
1632299100000|2021-09-22 08:25:00|32811.07|32811.07|32811.07|32811.07|32811.07|32811.07|32811.07|32811.07|0
1632299160000|2021-09-22 08:26:00|32822.41|32822.41|32822.41|32822.41|32822.41|32822.41|32822.41|32822.41|0
1632299200000|2021-09-22 08:26:40|32811.07|32811.07|32811.07|32811.07|32811.07|32811.07|32811.07|32811.07|0
1632299320000|2021-09-22 08:28:40|32805.46|32805.46|32805.46|32805.46|32805.46|32805.46|32805.46|32805.46|0
1632299380000|2021-09-22 08:29:40|32802.66|32802.66|32802.66|32802.66|32802.66|32802.66|32802.66|32802.66|0
1632299440000|2021-09-22 08:30:40|32799.85|32799.85|32794.24|32794.24|32799.85|32799.85|32794.24|32794.24|0
1632299510000|2021-09-22 08:31:50|32791.44|32791.44|32791.44|32791.44|32791.44|32791.44|32791.44|32791.44|0
1632299530000|2021-09-22 08:32:10|32785.83|32785.83|32788.64|32788.64|32788.64|32788.64|32785.83|32785.83|0
1632299580000|2021-09-22 08:33:00|32805.64|32805.64|32805.64|32805.64|32805.64|32805.64|32805.64|32805.64|0
1632299660000|2021-09-22 08:34:20|32799.97|32799.97|32799.97|32799.97|32799.97|32799.97|32799.97|32799.97|0
1632299670000|2021-09-22 08:34:30|32794.3|32794.3|32794.3|32794.3|32794.3|32794.3|32794.3|32794.3|0
1632299710000|2021-09-22 08:35:10|32799.97|32799.97|32799.97|32799.97|32799.97|32799.97|32799.97|32799.97|0
1632299770000|2021-09-22 08:36:10|32802.78|32802.78|32799.97|32799.97|32802.78|32802.78|32799.97|32799.97|0
1632299820000|2021-09-22 08:37:00|32808.39|32808.39|32808.39|32808.39|32808.39|32808.39|32808.39|32808.39|0
1632299900000|2021-09-22 08:38:20|32819.72|32819.72|32819.72|32819.72|32819.72|32819.72|32819.72|32819.72|0
1632299980000|2021-09-22 08:39:40|32816.92|32816.92|32816.92|32816.92|32816.92|32816.92|32816.92|32816.92|0
1632300060000|2021-09-22 08:41:00|32819.72|32819.72|32819.72|32819.72|32819.72|32819.72|32819.72|32819.72|0
1632300220000|2021-09-22 08:43:40|32831.06|32831.06|32831.06|32831.06|32831.06|32831.06|32831.06|32831.06|0
1632300230000|2021-09-22 08:43:50|32842.28|32842.28|32842.28|32842.28|32842.28|32842.28|32842.28|32842.28|0
1632300260000|2021-09-22 08:44:20|32859.28|32859.28|32859.28|32859.28|32859.28|32859.28|32859.28|32859.28|0
1632300390000|2021-09-22 08:46:30|32876.28|32876.28|32876.28|32876.28|32876.28|32876.28|32876.28|32876.28|0
1632300540000|2021-09-22 08:49:00|32864.95|32864.95|32842.28|32842.28|32864.95|32864.95|32842.28|32842.28|0
1632300600000|2021-09-22 08:50:00|32825.27|32825.27|32825.27|32825.27|32825.27|32825.27|32825.27|32825.27|0
1632300610000|2021-09-22 08:50:10|32819.6|32819.6|32819.6|32819.6|32819.6|32819.6|32819.6|32819.6|0
1632300670000|2021-09-22 08:51:10|32808.27|32808.27|32808.27|32808.27|32808.27|32808.27|32808.27|32808.27|0
1632300750000|2021-09-22 08:52:30|32830.94|32830.94|32808.27|32808.27|32830.94|32830.94|32808.27|32808.27|0
1632300760000|2021-09-22 08:52:40|32791.26|32791.26|32791.26|32791.26|32791.26|32791.26|32791.26|32791.26|0
1632300840000|2021-09-22 08:54:00|32785.66|32785.66|32785.66|32785.66|32785.66|32785.66|32785.66|32785.66|0
1632300850000|2021-09-22 08:54:10|32779.99|32779.99|32785.66|32785.66|32785.66|32785.66|32779.99|32779.99|0
1632300870000|2021-09-22 08:54:30|32782.85|32782.85|32782.85|32782.85|32782.85|32782.85|32782.85|32782.85|0
1632300950000|2021-09-22 08:55:50|32794.19|32794.19|32794.19|32794.19|32794.19|32794.19|32794.19|32794.19|0
1632300980000|2021-09-22 08:56:20|32805.52|32805.52|32805.52|32805.52|32805.52|32805.52|32805.52|32805.52|0
1632301000000|2021-09-22 08:56:40|32811.19|32811.19|32822.41|32822.41|32822.41|32822.41|32811.19|32811.19|0
1632301020000|2021-09-22 08:57:00|32811.07|32811.07|32811.07|32811.07|32811.07|32811.07|32811.07|32811.07|0
1632301150000|2021-09-22 08:59:10|32799.74|32799.74|32799.74|32799.74|32799.74|32799.74|32799.74|32799.74|0
1632301200000|2021-09-22 09:00:00|32805.41|32805.41|32805.41|32805.41|32805.41|32805.41|32805.41|32805.41|0
1632301260000|2021-09-22 09:01:00|32794.07|32794.07|32794.07|32794.07|32794.07|32794.07|32794.07|32794.07|0
1632301340000|2021-09-22 09:02:20|32788.4|32788.4|32794.07|32794.07|32794.07|32794.07|32788.4|32788.4|0
1632301360000|2021-09-22 09:02:40|32799.74|32799.74|32799.74|32799.74|32799.74|32799.74|32799.74|32799.74|0
1632301370000|2021-09-22 09:02:50|32808.15|32808.15|32819.49|32819.49|32819.49|32819.49|32808.15|32808.15|0
1632301380000|2021-09-22 09:03:00|32813.82|32813.82|32813.82|32813.82|32813.82|32813.82|32813.82|32813.82|0
1632301390000|2021-09-22 09:03:10|32819.49|32819.49|32819.49|32819.49|32819.49|32819.49|32819.49|32819.49|0
1632301560000|2021-09-22 09:06:00|32825.16|32825.16|32825.16|32825.16|32825.16|32825.16|32825.16|32825.16|0
1632301570000|2021-09-22 09:06:10|32847.83|32847.83|32853.44|32853.44|32853.44|32853.44|32847.83|32847.83|0
1632301610000|2021-09-22 09:06:50|32847.77|32847.77|32847.77|32847.77|32847.77|32847.77|32847.77|32847.77|0
1632301620000|2021-09-22 09:07:00|32836.43|32836.43|32836.43|32836.43|32836.43|32836.43|32836.43|32836.43|0
1632301700000|2021-09-22 09:08:20|32842.1|32842.1|32842.1|32842.1|32842.1|32842.1|32842.1|32842.1|0
1632301800000|2021-09-22 09:10:00|32847.77|32847.77|32847.77|32847.77|32847.77|32847.77|32847.77|32847.77|0
1632301830000|2021-09-22 09:10:30|32864.77|32864.77|32887.45|32887.45|32887.45|32887.45|32864.77|32864.77|0
1632301850000|2021-09-22 09:10:50|32893.11|32893.11|32904.45|32904.45|32904.45|32904.45|32893.11|32893.11|0
1632301860000|2021-09-22 09:11:00|32887.45|32887.45|32887.45|32887.45|32887.45|32887.45|32887.45|32887.45|0
1632301870000|2021-09-22 09:11:10|32864.77|32864.77|32881.78|32881.78|32881.78|32881.78|32864.77|32864.77|0
1632301940000|2021-09-22 09:12:20|32887.45|32887.45|32887.45|32887.45|32887.45|32887.45|32887.45|32887.45|0
1632302130000|2021-09-22 09:15:30|32904.45|32904.45|32904.45|32904.45|32904.45|32904.45|32904.45|32904.45|0
1632302160000|2021-09-22 09:16:00|32910.12|32910.12|32910.12|32910.12|32910.12|32910.12|32910.12|32910.12|0
1632302170000|2021-09-22 09:16:10|32921.45|32921.45|32921.45|32921.45|32921.45|32921.45|32921.45|32921.45|0
1632302190000|2021-09-22 09:16:30|32924.26|32924.26|32924.26|32924.26|32924.26|32924.26|32924.26|32924.26|0
1632302260000|2021-09-22 09:17:40|32907.25|32907.25|32907.25|32907.25|32907.25|32907.25|32907.25|32907.25|0
1632302270000|2021-09-22 09:17:50|32918.59|32918.59|32918.59|32918.59|32918.59|32918.59|32918.59|32918.59|0
1632302340000|2021-09-22 09:19:00|32915.78|32915.78|32912.98|32912.98|32915.78|32915.78|32912.98|32912.98|0
1632302360000|2021-09-22 09:19:20|32890.31|32890.31|32890.31|32890.31|32890.31|32890.31|32890.31|32890.31|0
1632302400000|2021-09-22 09:20:00|32901.64|32901.64|32901.64|32901.64|32901.64|32901.64|32901.64|32901.64|0
1632302490000|2021-09-22 09:21:30|32896.03|32896.03|32896.03|32896.03|32896.03|32896.03|32896.03|32896.03|0
1632302520000|2021-09-22 09:22:00|32867.69|32867.69|32867.69|32867.69|32867.69|32867.69|32867.69|32867.69|0
1632302700000|2021-09-22 09:25:00|32862.09|32862.09|32862.09|32862.09|32862.09|32862.09|32862.09|32862.09|0
1632302710000|2021-09-22 09:25:10|32864.89|32864.89|32864.89|32864.89|32864.89|32864.89|32864.89|32864.89|0
1632302720000|2021-09-22 09:25:20|32859.22|32859.22|32859.22|32859.22|32859.22|32859.22|32859.22|32859.22|0
1632302830000|2021-09-22 09:27:10|32870.56|32870.56|32870.56|32870.56|32870.56|32870.56|32870.56|32870.56|0
1632302920000|2021-09-22 09:28:40|32857.48|32857.48|32857.48|32857.48|32857.48|32857.48|32857.48|32857.48|0
1632303000000|2021-09-22 09:30:00|32851.82|32851.82|32851.82|32851.82|32851.82|32851.82|32851.82|32851.82|0
1632303050000|2021-09-22 09:30:50|32846.15|32846.15|32846.15|32846.15|32846.15|32846.15|32846.15|32846.15|0
1632303250000|2021-09-22 09:34:10|32851.82|32851.82|32857.48|32857.48|32857.48|32857.48|32851.82|32851.82|0
1632303310000|2021-09-22 09:35:10|32850.95|32850.95|32857.48|32857.48|32857.48|32857.48|32850.95|32850.95|0
1632303340000|2021-09-22 09:35:40|32874.49|32874.49|32874.49|32874.49|32874.49|32874.49|32874.49|32874.49|0
1632303400000|2021-09-22 09:36:40|32891.49|32891.49|32891.49|32891.49|32891.49|32891.49|32891.49|32891.49|0
1632303460000|2021-09-22 09:37:40|32902.83|32902.83|32902.83|32902.83|32902.83|32902.83|32902.83|32902.83|0
1632303510000|2021-09-22 09:38:30|32908.5|32908.5|32908.5|32908.5|32908.5|32908.5|32908.5|32908.5|0
1632303630000|2021-09-22 09:40:30|32911.3|32911.3|32911.3|32911.3|32911.3|32911.3|32911.3|32911.3|0
1632303650000|2021-09-22 09:40:50|32908.5|32908.5|32908.5|32908.5|32908.5|32908.5|32908.5|32908.5|0
1632303670000|2021-09-22 09:41:10|32905.69|32905.69|32905.69|32905.69|32905.69|32905.69|32905.69|32905.69|0
1632303680000|2021-09-22 09:41:20|32902.89|32902.89|32902.89|32902.89|32902.89|32902.89|32902.89|32902.89|0
1632303790000|2021-09-22 09:43:10|32897.22|32897.22|32880.21|32880.21|32897.22|32897.22|32880.21|32880.21|0
1632303800000|2021-09-22 09:43:20|32874.55|32874.55|32874.55|32874.55|32874.55|32874.55|32874.55|32874.55|0
1632303820000|2021-09-22 09:43:40|32871.74|32871.74|32871.74|32871.74|32871.74|32871.74|32871.74|32871.74|0
1632303890000|2021-09-22 09:44:50|32860.41|32860.41|32860.41|32860.41|32860.41|32860.41|32860.41|32860.41|0
1632303950000|2021-09-22 09:45:50|32843.4|32843.4|32854.74|32854.74|32854.74|32854.74|32843.4|32843.4|0
1632304010000|2021-09-22 09:46:50|32849.07|32849.07|32849.07|32849.07|32849.07|32849.07|32849.07|32849.07|0
1632304160000|2021-09-22 09:49:20|32854.74|32854.74|32866.07|32866.07|32866.07|32866.07|32854.74|32854.74|0
1632304170000|2021-09-22 09:49:30|32860.41|32860.41|32860.41|32860.41|32860.41|32860.41|32860.41|32860.41|0
1632304200000|2021-09-22 09:50:00|32854.74|32854.74|32849.13|32849.13|32854.74|32854.74|32849.13|32849.13|0
1632304230000|2021-09-22 09:50:30|32846.32|32846.32|32846.32|32846.32|32846.32|32846.32|32846.32|32846.32|0
1632304260000|2021-09-22 09:51:00|32849.13|32849.13|32849.13|32849.13|32849.13|32849.13|32849.13|32849.13|0
1632304270000|2021-09-22 09:51:10|32854.8|32854.8|32860.46|32860.46|32860.46|32860.46|32854.8|32854.8|0
1632304380000|2021-09-22 09:53:00|32873.54|32873.54|32879.21|32879.21|32879.21|32879.21|32873.54|32873.54|0
1632304410000|2021-09-22 09:53:30|32884.87|32884.87|32884.87|32884.87|32884.87|32884.87|32884.87|32884.87|0
1632304440000|2021-09-22 09:54:00|32871.8|32871.8|32871.8|32871.8|32871.8|32871.8|32871.8|32871.8|0
1632304500000|2021-09-22 09:55:00|32854.8|32854.8|32854.8|32854.8|32854.8|32854.8|32854.8|32854.8|0
1632304570000|2021-09-22 09:56:10|32843.46|32843.46|32843.46|32843.46|32843.46|32843.46|32843.46|32843.46|0
1632304650000|2021-09-22 09:57:30|32849.07|32849.07|32846.26|32846.26|32849.07|32849.07|32846.26|32846.26|0
1632304680000|2021-09-22 09:58:00|32851.93|32851.93|32851.93|32851.93|32851.93|32851.93|32851.93|32851.93|0
1632304710000|2021-09-22 09:58:30|32854.74|32854.74|32854.74|32854.74|32854.74|32854.74|32854.74|32854.74|0
1632304870000|2021-09-22 10:01:10|32860.41|32860.41|32860.41|32860.41|32860.41|32860.41|32860.41|32860.41|0
1632304950000|2021-09-22 10:02:30|32854.8|32854.8|32854.8|32854.8|32854.8|32854.8|32854.8|32854.8|0
1632304980000|2021-09-22 10:03:00|32860.41|32860.41|32860.41|32860.41|32860.41|32860.41|32860.41|32860.41|0
1632305010000|2021-09-22 10:03:30|32866.07|32866.07|32866.07|32866.07|32866.07|32866.07|32866.07|32866.07|0
1632305020000|2021-09-22 10:03:40|32871.74|32871.74|32883.08|32883.08|32883.08|32883.08|32871.74|32871.74|0
1632305060000|2021-09-22 10:04:20|32888.74|32888.74|32888.74|32888.74|32888.74|32888.74|32888.74|32888.74|0
1632305170000|2021-09-22 10:06:10|32894.35|32894.35|32897.16|32897.16|32897.16|32897.16|32894.35|32894.35|0
1632305190000|2021-09-22 10:06:30|32899.96|32899.96|32902.77|32902.77|32902.77|32902.77|32899.96|32899.96|0
1632305220000|2021-09-22 10:07:00|32899.96|32899.96|32899.96|32899.96|32899.96|32899.96|32899.96|32899.96|0
1632305290000|2021-09-22 10:08:10|32893.43|32893.43|32893.43|32893.43|32893.43|32893.43|32893.43|32893.43|0
1632305340000|2021-09-22 10:09:00|32899.04|32899.04|32899.04|32899.04|32899.04|32899.04|32899.04|32899.04|0
1632305360000|2021-09-22 10:09:20|32905.57|32905.57|32905.57|32905.57|32905.57|32905.57|32905.57|32905.57|0
1632305440000|2021-09-22 10:10:40|32911.18|32911.18|32898.11|32898.11|32911.18|32911.18|32898.11|32898.11|0
1632305460000|2021-09-22 10:11:00|32900.91|32900.91|32900.91|32900.91|32900.91|32900.91|32900.91|32900.91|0
1632305570000|2021-09-22 10:12:50|32889.58|32889.58|32889.58|32889.58|32889.58|32889.58|32889.58|32889.58|0
1632305600000|2021-09-22 10:13:20|32900.91|32900.91|32889.58|32889.58|32900.91|32900.91|32889.58|32889.58|0
1632305620000|2021-09-22 10:13:40|32881.16|32881.16|32881.16|32881.16|32881.16|32881.16|32881.16|32881.16|0
1632305650000|2021-09-22 10:14:10|32895.19|32895.19|32889.58|32889.58|32895.19|32895.19|32889.58|32889.58|0
1632305700000|2021-09-22 10:15:00|32878.24|32878.24|32878.24|32878.24|32878.24|32878.24|32878.24|32878.24|0
1632305770000|2021-09-22 10:16:10|32883.85|32883.85|32883.85|32883.85|32883.85|32883.85|32883.85|32883.85|0
1632305800000|2021-09-22 10:16:40|32872.52|32872.52|32872.52|32872.52|32872.52|32872.52|32872.52|32872.52|0
1632305840000|2021-09-22 10:17:20|32878.12|32878.12|32892.27|32892.27|32892.27|32892.27|32878.12|32878.12|0
1632305870000|2021-09-22 10:17:50|32886.66|32886.66|32886.66|32886.66|32886.66|32886.66|32886.66|32886.66|0
1632305900000|2021-09-22 10:18:20|32881.05|32881.05|32881.05|32881.05|32881.05|32881.05|32881.05|32881.05|0
1632306000000|2021-09-22 10:20:00|32886.71|32886.71|32886.71|32886.71|32886.71|32886.71|32886.71|32886.71|0
1632306100000|2021-09-22 10:21:40|32878.3|32878.3|32878.3|32878.3|32878.3|32878.3|32878.3|32878.3|0
1632306340000|2021-09-22 10:25:40|32844.29|32844.29|32844.29|32844.29|32844.29|32844.29|32844.29|32844.29|0
1632306470000|2021-09-22 10:27:50|32787.61|32787.61|32787.61|32787.61|32787.61|32787.61|32787.61|32787.61|0
1632306550000|2021-09-22 10:29:10|32798.95|32798.95|32787.61|32787.61|32798.95|32798.95|32787.61|32787.61|0
1632306580000|2021-09-22 10:29:40|32782|32782|32782|32782|32782|32782|32782|32782|0
1632306640000|2021-09-22 10:30:40|32776.33|32776.33|32776.33|32776.33|32776.33|32776.33|32776.33|32776.33|0
1632306730000|2021-09-22 10:32:10|32759.33|32759.33|32759.33|32759.33|32759.33|32759.33|32759.33|32759.33|0
1632306820000|2021-09-22 10:33:40|32765|32765|32748|32748|32765|32765|32748|32748|0
1632306890000|2021-09-22 10:34:50|32745.19|32745.19|32745.19|32745.19|32745.19|32745.19|32745.19|32745.19|0
1632306900000|2021-09-22 10:35:00|32762.19|32762.19|32762.19|32762.19|32762.19|32762.19|32762.19|32762.19|0
1632306970000|2021-09-22 10:36:10|32767.86|32767.86|32773.53|32773.53|32773.53|32773.53|32767.86|32767.86|0
1632307020000|2021-09-22 10:37:00|32779.2|32779.2|32779.2|32779.2|32779.2|32779.2|32779.2|32779.2|0
1632307070000|2021-09-22 10:37:50|32773.53|32773.53|32773.53|32773.53|32773.53|32773.53|32773.53|32773.53|0
1632307080000|2021-09-22 10:38:00|32790.53|32790.53|32801.87|32801.87|32801.87|32801.87|32790.53|32790.53|0
1632307090000|2021-09-22 10:38:10|32779.2|32779.2|32784.87|32784.87|32784.87|32784.87|32779.2|32779.2|0
1632307200000|2021-09-22 10:40:00|32807.54|32807.54|32807.54|32807.54|32807.54|32807.54|32807.54|32807.54|0
1632307350000|2021-09-22 10:42:30|32813.21|32813.21|32813.21|32813.21|32813.21|32813.21|32813.21|32813.21|0
1632307370000|2021-09-22 10:42:50|32816.01|32816.01|32816.01|32816.01|32816.01|32816.01|32816.01|32816.01|0
1632307440000|2021-09-22 10:44:00|32813.21|32813.21|32813.21|32813.21|32813.21|32813.21|32813.21|32813.21|0
1632307510000|2021-09-22 10:45:10|32790.53|32790.53|32790.53|32790.53|32790.53|32790.53|32790.53|32790.53|0
1632307570000|2021-09-22 10:46:10|32784.87|32784.87|32790.53|32790.53|32790.53|32790.53|32784.87|32784.87|0
1632307610000|2021-09-22 10:46:50|32787.73|32787.73|32787.73|32787.73|32787.73|32787.73|32787.73|32787.73|0
1632307800000|2021-09-22 10:50:00|32794.27|32794.27|32794.27|32794.27|32794.27|32794.27|32794.27|32794.27|0
1632307880000|2021-09-22 10:51:20|32791.46|32791.46|32791.46|32791.46|32791.46|32791.46|32791.46|32791.46|0
1632307920000|2021-09-22 10:52:00|32785.79|32785.79|32785.79|32785.79|32785.79|32785.79|32785.79|32785.79|0
1632308000000|2021-09-22 10:53:20|32780.13|32780.13|32785.79|32785.79|32785.79|32785.79|32780.13|32780.13|0
1632308030000|2021-09-22 10:53:50|32788.6|32788.6|32791.4|32791.4|32791.4|32791.4|32788.6|32788.6|0
1632308120000|2021-09-22 10:55:20|32788.6|32788.6|32788.6|32788.6|32788.6|32788.6|32788.6|32788.6|0
1632308160000|2021-09-22 10:56:00|32777.26|32777.26|32788.6|32788.6|32788.6|32788.6|32777.26|32777.26|0
1632308250000|2021-09-22 10:57:30|32794.27|32794.27|32794.27|32794.27|32794.27|32794.27|32794.27|32794.27|0
1632308260000|2021-09-22 10:57:40|32802.68|32802.68|32802.68|32802.68|32802.68|32802.68|32802.68|32802.68|0
1632308300000|2021-09-22 10:58:20|32814.02|32814.02|32814.02|32814.02|32814.02|32814.02|32814.02|32814.02|0
1632308450000|2021-09-22 11:00:50|32800.94|32800.94|32800.94|32800.94|32800.94|32800.94|32800.94|32800.94|0
1632308580000|2021-09-22 11:03:00|32783.94|32783.94|32783.94|32783.94|32783.94|32783.94|32783.94|32783.94|0
1632308700000|2021-09-22 11:05:00|32789.61|32789.61|32789.61|32789.61|32789.61|32789.61|32789.61|32789.61|0
1632308790000|2021-09-22 11:06:30|32778.39|32778.39|32778.39|32778.39|32778.39|32778.39|32778.39|32778.39|0
1632308820000|2021-09-22 11:07:00|32772.78|32772.78|32772.78|32772.78|32772.78|32772.78|32772.78|32772.78|0
1632308860000|2021-09-22 11:07:40|32784.11|32784.11|32784.11|32784.11|32784.11|32784.11|32784.11|32784.11|0
1632308880000|2021-09-22 11:08:00|32792.53|32792.53|32800.94|32800.94|32800.94|32800.94|32792.53|32792.53|0
1632309010000|2021-09-22 11:10:10|32794.41|32794.41|32794.41|32794.41|32794.41|32794.41|32794.41|32794.41|0
1632309100000|2021-09-22 11:11:40|32800.07|32800.07|32794.41|32794.41|32800.07|32800.07|32794.41|32794.41|0
1632309120000|2021-09-22 11:12:00|32800.07|32800.07|32800.07|32800.07|32800.07|32800.07|32800.07|32800.07|0
1632309320000|2021-09-22 11:15:20|32805.74|32805.74|32805.74|32805.74|32805.74|32805.74|32805.74|32805.74|0
1632309400000|2021-09-22 11:16:40|32800.07|32800.07|32788.74|32788.74|32800.07|32800.07|32788.74|32788.74|0
1632309440000|2021-09-22 11:17:20|32783.07|32783.07|32777.46|32777.46|32783.07|32783.07|32777.46|32777.46|0
1632309570000|2021-09-22 11:19:30|32766.12|32766.12|32760.46|32760.46|32766.12|32766.12|32760.46|32760.46|0
1632309590000|2021-09-22 11:19:50|32777.46|32777.46|32777.46|32777.46|32777.46|32777.46|32777.46|32777.46|0
1632309600000|2021-09-22 11:20:00|32783.07|32783.07|32783.07|32783.07|32783.07|32783.07|32783.07|32783.07|0
1632309620000|2021-09-22 11:20:20|32788.74|32788.74|32788.74|32788.74|32788.74|32788.74|32788.74|32788.74|0
1632309710000|2021-09-22 11:21:50|32785.93|32785.93|32788.74|32788.74|32788.74|32788.74|32785.93|32785.93|0
1632309840000|2021-09-22 11:24:00|32794.41|32794.41|32794.41|32794.41|32794.41|32794.41|32794.41|32794.41|0
1632309900000|2021-09-22 11:25:00|32787.87|32787.87|32787.87|32787.87|32787.87|32787.87|32787.87|32787.87|0
1632310140000|2021-09-22 11:29:00|32810.54|32810.54|32810.54|32810.54|32810.54|32810.54|32810.54|32810.54|0
1632310200000|2021-09-22 11:30:00|32799.2|32799.2|32799.2|32799.2|32799.2|32799.2|32799.2|32799.2|0
1632310290000|2021-09-22 11:31:30|32787.87|32787.87|32787.87|32787.87|32787.87|32787.87|32787.87|32787.87|0
1632310300000|2021-09-22 11:31:40|32793.54|32793.54|32793.54|32793.54|32793.54|32793.54|32793.54|32793.54|0
1632310600000|2021-09-22 11:36:40|32787|32787|32781.33|32781.33|32787|32787|32781.33|32781.33|0
1632310640000|2021-09-22 11:37:20|32789.74|32789.74|32792.61|32792.61|32792.61|32792.61|32786.94|32786.94|0
1632310790000|2021-09-22 11:39:50|32781.27|32781.27|32798.28|32798.28|32798.28|32798.28|32781.27|32781.27|0
1632310980000|2021-09-22 11:43:00|32804.81|32804.81|32809.61|32809.61|32809.61|32809.61|32781.27|32781.27|0
1632311110000|2021-09-22 11:45:10|32816.15|32816.15|32816.15|32816.15|32816.15|32816.15|32816.15|32816.15|0
1632311270000|2021-09-22 11:47:50|32810.48|32810.48|32810.48|32810.48|32810.48|32810.48|32810.48|32810.48|0
1632311290000|2021-09-22 11:48:10|32804.81|32804.81|32804.81|32804.81|32804.81|32804.81|32804.81|32804.81|0
1632311410000|2021-09-22 11:50:10|32807.62|32807.62|32807.62|32807.62|32807.62|32807.62|32807.62|32807.62|0
1632311520000|2021-09-22 11:52:00|32804.81|32804.81|32804.81|32804.81|32804.81|32804.81|32804.81|32804.81|0
1632311650000|2021-09-22 11:54:10|32787.81|32787.81|32799.15|32799.15|32799.15|32799.15|32787.81|32787.81|0
1632311750000|2021-09-22 11:55:50|32793.48|32793.48|32793.48|32793.48|32793.48|32793.48|32793.48|32793.48|0
1632311900000|2021-09-22 11:58:20|32804.81|32804.81|32804.81|32804.81|32804.81|32804.81|32804.81|32804.81|0
1632311970000|2021-09-22 11:59:30|32802.01|32802.01|32802.01|32802.01|32802.01|32802.01|32802.01|32802.01|0
1632311990000|2021-09-22 11:59:50|32795.47|32795.47|32784.25|32784.25|32795.47|32795.47|32781.45|32781.45|0
1632312000000|2021-09-22 12:00:00|32787.06|32787.06|32781.39|32781.39|32787.06|32787.06|32775.72|32775.72|0
1632312010000|2021-09-22 12:00:10|32775.72|32775.72|32781.39|32781.39|32781.39|32781.39|32770.05|32770.05|0
1632312070000|2021-09-22 12:01:10|32784.19|32784.19|32789.92|32789.92|32789.92|32789.92|32778.58|32778.58|0
1632312120000|2021-09-22 12:02:00|32801.26|32801.26|32801.26|32801.26|32801.26|32801.26|32801.26|32801.26|0
1632312170000|2021-09-22 12:02:50|32795.59|32795.59|32795.59|32795.59|32795.59|32795.59|32795.59|32795.59|0
1632312250000|2021-09-22 12:04:10|32778.58|32778.58|32778.58|32778.58|32778.58|32778.58|32778.58|32778.58|0
1632312260000|2021-09-22 12:04:20|32775.78|32775.78|32775.78|32775.78|32775.78|32775.78|32775.78|32775.78|0
1632312300000|2021-09-22 12:05:00|32778.58|32778.58|32778.58|32778.58|32778.58|32778.58|32778.58|32778.58|0
1632312340000|2021-09-22 12:05:40|32784.25|32784.25|32784.25|32784.25|32784.25|32784.25|32784.25|32784.25|0
1632312360000|2021-09-22 12:06:00|32787.06|32787.06|32787.06|32787.06|32787.06|32787.06|32787.06|32787.06|0
1632312380000|2021-09-22 12:06:20|32800.13|32800.13|32800.13|32800.13|32800.13|32800.13|32800.13|32800.13|0
1632312450000|2021-09-22 12:07:30|32806.67|32806.67|32801|32801|32806.67|32806.67|32801|32801|0
1632312460000|2021-09-22 12:07:40|32809.42|32809.42|32815.02|32815.02|32815.02|32815.02|32809.42|32809.42|0
1632312490000|2021-09-22 12:08:10|32809.42|32809.42|32803.81|32803.81|32809.42|32809.42|32803.81|32803.81|0
1632312520000|2021-09-22 12:08:40|32809.47|32809.47|32809.47|32809.47|32809.47|32809.47|32809.47|32809.47|0
1632312610000|2021-09-22 12:10:10|32812.28|32812.28|32809.47|32809.47|32812.28|32812.28|32809.47|32809.47|0
1632312660000|2021-09-22 12:11:00|32812.28|32812.28|32812.28|32812.28|32812.28|32812.28|32812.28|32812.28|0
1632312780000|2021-09-22 12:13:00|32806.61|32806.61|32806.61|32806.61|32806.61|32806.61|32806.61|32806.61|0
1632312820000|2021-09-22 12:13:40|32815.02|32815.02|32815.02|32815.02|32815.02|32815.02|32815.02|32815.02|0
1632313020000|2021-09-22 12:17:00|32832.03|32832.03|32837.7|32837.7|32849.03|32849.03|32832.03|32832.03|0
1632313030000|2021-09-22 12:17:10|32846.11|32846.11|32846.11|32846.11|32846.11|32846.11|32846.11|32846.11|0
1632313070000|2021-09-22 12:17:50|32834.77|32834.77|32834.77|32834.77|32834.77|32834.77|32834.77|32834.77|0
1632313120000|2021-09-22 12:18:40|32831.97|32831.97|32831.97|32831.97|32831.97|32831.97|32831.97|32831.97|0
1632313130000|2021-09-22 12:18:50|32826.3|32826.3|32826.3|32826.3|32826.3|32826.3|32826.3|32826.3|0
1632313270000|2021-09-22 12:21:10|32820.63|32820.63|32820.63|32820.63|32820.63|32820.63|32820.63|32820.63|0
1632313350000|2021-09-22 12:22:30|32826.3|32826.3|32831.97|32831.97|32831.97|32831.97|32826.3|32826.3|0
1632313360000|2021-09-22 12:22:40|32840.38|32840.38|32840.38|32840.38|32840.38|32840.38|32840.38|32840.38|0
1632313450000|2021-09-22 12:24:10|32845.99|32845.99|32845.99|32845.99|32845.99|32845.99|32845.99|32845.99|0
1632313540000|2021-09-22 12:25:40|32851.66|32851.66|32851.66|32851.66|32851.66|32851.66|32851.66|32851.66|0
1632313560000|2021-09-22 12:26:00|32858.2|32858.2|32864.74|32864.74|32864.74|32864.74|32858.2|32858.2|0
1632313610000|2021-09-22 12:26:50|32871.27|32871.27|32871.27|32871.27|32871.27|32871.27|32871.27|32871.27|0
1632313750000|2021-09-22 12:29:10|32864.74|32864.74|32876.07|32876.07|32876.07|32876.07|32864.74|32864.74|0
1632313770000|2021-09-22 12:29:30|32870.46|32870.46|32870.46|32870.46|32870.46|32870.46|32870.46|32870.46|0
1632313860000|2021-09-22 12:31:00|32876.13|32876.13|32876.13|32876.13|32876.13|32876.13|32876.13|32876.13|0
1632313870000|2021-09-22 12:31:10|32870.46|32870.46|32870.46|32870.46|32870.46|32870.46|32870.46|32870.46|0
1632313900000|2021-09-22 12:31:40|32864.79|32864.79|32864.79|32864.79|32864.79|32864.79|32864.79|32864.79|0
1632313930000|2021-09-22 12:32:10|32871.33|32871.33|32871.33|32871.33|32871.33|32871.33|32871.33|32871.33|0
1632313970000|2021-09-22 12:32:50|32865.72|32865.72|32865.72|32865.72|32865.72|32865.72|32865.72|32865.72|0
1632314070000|2021-09-22 12:34:30|32854.39|32854.39|32854.39|32854.39|32854.39|32854.39|32854.39|32854.39|0
1632314100000|2021-09-22 12:35:00|32860.05|32860.05|32860.05|32860.05|32860.05|32860.05|32860.05|32860.05|0
1632314120000|2021-09-22 12:35:20|32871.27|32871.27|32871.27|32871.27|32871.27|32871.27|32871.27|32871.27|0
1632314160000|2021-09-22 12:36:00|32865.66|32865.66|32865.66|32865.66|32865.66|32865.66|32865.66|32865.66|0
1632314220000|2021-09-22 12:37:00|32859.13|32859.13|32859.13|32859.13|32859.13|32859.13|32859.13|32859.13|0
1632314470000|2021-09-22 12:41:10|32847.79|32847.79|32853.46|32853.46|32853.46|32853.46|32847.79|32847.79|0
1632314520000|2021-09-22 12:42:00|32859.07|32859.07|32864.68|32864.68|32864.68|32864.68|32859.07|32859.07|0
1632314700000|2021-09-22 12:45:00|32881.68|32881.68|32881.68|32881.68|32881.68|32881.68|32881.68|32881.68|0
1632314710000|2021-09-22 12:45:10|32887.35|32887.35|32887.35|32887.35|32887.35|32887.35|32887.35|32887.35|0
1632314760000|2021-09-22 12:46:00|32881.68|32881.68|32881.68|32881.68|32881.68|32881.68|32881.68|32881.68|0
1632314920000|2021-09-22 12:48:40|32864.68|32864.68|32864.68|32864.68|32864.68|32864.68|32864.68|32864.68|0
1632314960000|2021-09-22 12:49:20|32876.01|32876.01|32876.01|32876.01|32876.01|32876.01|32876.01|32876.01|0
1632315010000|2021-09-22 12:50:10|32873.21|32873.21|32873.21|32873.21|32873.21|32873.21|32873.21|32873.21|0
1632315050000|2021-09-22 12:50:50|32881.62|32881.62|32884.43|32884.43|32884.43|32884.43|32881.62|32881.62|0
1632315300000|2021-09-22 12:55:00|32878.82|32878.82|32878.82|32878.82|32878.82|32878.82|32878.82|32878.82|0
1632315330000|2021-09-22 12:55:30|32873.15|32873.15|32873.15|32873.15|32873.15|32873.15|32873.15|32873.15|0
1632315400000|2021-09-22 12:56:40|32867.54|32867.54|32867.54|32867.54|32867.54|32867.54|32867.54|32867.54|0
1632315600000|2021-09-22 13:00:00|32861.87|32861.87|32861.87|32861.87|32861.87|32861.87|32861.87|32861.87|0
1632315610000|2021-09-22 13:00:10|32867.54|32867.54|32867.54|32867.54|32867.54|32867.54|32867.54|32867.54|0
1632315640000|2021-09-22 13:00:40|32873.21|32873.21|32878.82|32878.82|32878.82|32878.82|32873.21|32873.21|0
1632315700000|2021-09-22 13:01:40|32873.15|32873.15|32873.15|32873.15|32873.15|32873.15|32873.15|32873.15|0
1632315720000|2021-09-22 13:02:00|32875.96|32875.96|32875.96|32875.96|32875.96|32875.96|32875.96|32875.96|0
1632315730000|2021-09-22 13:02:10|32873.15|32873.15|32870.35|32870.35|32873.15|32873.15|32870.35|32870.35|0
1632315740000|2021-09-22 13:02:20|32867.54|32867.54|32867.54|32867.54|32867.54|32867.54|32867.54|32867.54|0
1632315790000|2021-09-22 13:03:10|32873.21|32873.21|32873.21|32873.21|32873.21|32873.21|32873.21|32873.21|0
1632315800000|2021-09-22 13:03:20|32870.4|32870.4|32870.4|32870.4|32870.4|32870.4|32870.4|32870.4|0
1632315960000|2021-09-22 13:06:00|32876.07|32876.07|32876.07|32876.07|32876.07|32876.07|32876.07|32876.07|0
1632315980000|2021-09-22 13:06:20|32881.74|32881.74|32881.74|32881.74|32881.74|32881.74|32881.74|32881.74|0
1632316000000|2021-09-22 13:06:40|32887.41|32887.41|32887.41|32887.41|32887.41|32887.41|32887.41|32887.41|0
1632316120000|2021-09-22 13:08:40|32881.74|32881.74|32881.74|32881.74|32881.74|32881.74|32881.74|32881.74|0
1632316250000|2021-09-22 13:10:50|32878.94|32878.94|32878.94|32878.94|32878.94|32878.94|32878.94|32878.94|0
1632316280000|2021-09-22 13:11:20|32881.74|32881.74|32881.74|32881.74|32881.74|32881.74|32881.74|32881.74|0
1632316290000|2021-09-22 13:11:30|32878.94|32878.94|32878.94|32878.94|32878.94|32878.94|32878.94|32878.94|0
1632316310000|2021-09-22 13:11:50|32881.74|32881.74|32881.74|32881.74|32881.74|32881.74|32881.74|32881.74|0
1632316370000|2021-09-22 13:12:50|32887.35|32887.35|32895.82|32895.82|32895.82|32895.82|32887.35|32887.35|0
1632316430000|2021-09-22 13:13:50|32893.02|32893.02|32893.02|32893.02|32893.02|32893.02|32893.02|32893.02|0
1632316460000|2021-09-22 13:14:20|32887.41|32887.41|32884.6|32884.6|32887.41|32887.41|32876.19|32876.19|0
1632316480000|2021-09-22 13:14:40|32861.93|32861.93|32861.93|32861.93|32861.93|32861.93|32861.93|32861.93|0
1632316490000|2021-09-22 13:14:50|32850.71|32850.71|32842.3|32842.3|32850.71|32850.71|32842.3|32842.3|0
1632316500000|2021-09-22 13:15:00|32836.69|32836.69|32845.1|32845.1|32845.1|32845.1|32836.69|32836.69|0
1632316510000|2021-09-22 13:15:10|32850.77|32850.77|32850.77|32850.77|32850.77|32850.77|32850.77|32850.77|0
1632316520000|2021-09-22 13:15:20|32853.58|32853.58|32853.58|32853.58|32853.58|32853.58|32853.58|32853.58|0
1632316570000|2021-09-22 13:16:10|32845.16|32845.16|32845.16|32845.16|32845.16|32845.16|32845.16|32845.16|0
1632316590000|2021-09-22 13:16:30|32828.16|32828.16|32822.55|32822.55|32828.16|32828.16|32822.55|32822.55|0
1632316600000|2021-09-22 13:16:40|32819.74|32819.74|32819.74|32819.74|32819.74|32819.74|32819.74|32819.74|0
1632316640000|2021-09-22 13:17:20|32822.55|32822.55|32822.55|32822.55|32822.55|32822.55|32822.55|32822.55|0
1632316660000|2021-09-22 13:17:40|32816.94|32816.94|32816.94|32816.94|32816.94|32816.94|32816.94|32816.94|0
1632316680000|2021-09-22 13:18:00|32822.55|32822.55|32822.55|32822.55|32822.55|32822.55|32822.55|32822.55|0
1632316720000|2021-09-22 13:18:40|32811.21|32811.21|32816.88|32816.88|32816.88|32816.88|32811.21|32811.21|0
1632316750000|2021-09-22 13:19:10|32822.55|32822.55|32822.55|32822.55|32822.55|32822.55|32822.55|32822.55|0
1632316760000|2021-09-22 13:19:20|32833.88|32833.88|32833.88|32833.88|32833.88|32833.88|32833.88|32833.88|0
1632316800000|2021-09-22 13:20:00|32831.08|32831.08|32828.27|32828.27|32831.08|32831.08|32828.27|32828.27|0
1632316830000|2021-09-22 13:20:30|32831.08|32831.08|32831.08|32831.08|32831.08|32831.08|32831.08|32831.08|0
1632316860000|2021-09-22 13:21:00|32839.49|32839.49|32850.71|32850.71|32850.71|32850.71|32839.49|32839.49|0
1632316870000|2021-09-22 13:21:10|32842.3|32842.3|32842.3|32842.3|32842.3|32842.3|32842.3|32842.3|0
1632316900000|2021-09-22 13:21:40|32839.49|32839.49|32839.49|32839.49|32839.49|32839.49|32839.49|32839.49|0
1632317030000|2021-09-22 13:23:50|32833.83|32833.83|32833.83|32833.83|32833.83|32833.83|32833.83|32833.83|0
1632317040000|2021-09-22 13:24:00|32828.16|32828.16|32828.16|32828.16|32828.16|32828.16|32828.16|32828.16|0
1632317060000|2021-09-22 13:24:20|32834.69|32834.69|32834.69|32834.69|32834.69|32834.69|32834.69|32834.69|0
1632317090000|2021-09-22 13:24:50|32823.36|32823.36|32834.69|32834.69|32834.69|32834.69|32823.36|32823.36|0
1632317100000|2021-09-22 13:25:00|32840.3|32840.3|32851.64|32851.64|32851.64|32851.64|32840.3|32840.3|0
1632317170000|2021-09-22 13:26:10|32845.97|32845.97|32845.97|32845.97|32845.97|32845.97|32845.97|32845.97|0
1632317200000|2021-09-22 13:26:40|32843.17|32843.17|32840.36|32840.36|32843.17|32843.17|32840.36|32840.36|0
1632317230000|2021-09-22 13:27:10|32834.75|32834.75|32826.34|32826.34|32834.75|32834.75|32826.34|32826.34|0
1632317240000|2021-09-22 13:27:20|32834.75|32834.75|32823.42|32823.42|32834.75|32834.75|32823.42|32823.42|0
1632317260000|2021-09-22 13:27:40|32810.34|32810.34|32810.34|32810.34|32810.34|32810.34|32810.34|32810.34|0
1632317300000|2021-09-22 13:28:20|32807.54|32807.54|32813.21|32813.21|32813.21|32813.21|32807.54|32807.54|0
1632317370000|2021-09-22 13:29:30|32818.87|32818.87|32824.54|32824.54|32824.54|32824.54|32818.87|32818.87|0
1632317400000|2021-09-22 13:30:00|32832.96|32832.96|32832.96|32832.96|32832.96|32832.96|32832.96|32832.96|0
1632317420000|2021-09-22 13:30:20|32827.29|32827.29|32827.29|32827.29|32827.29|32827.29|32827.29|32827.29|0
1632317440000|2021-09-22 13:30:40|32821.62|32821.62|32821.62|32821.62|32821.62|32821.62|32821.62|32821.62|0
1632317500000|2021-09-22 13:31:40|32815.95|32815.95|32815.95|32815.95|32815.95|32815.95|32815.95|32815.95|0
1632317510000|2021-09-22 13:31:50|32821.62|32821.62|32821.62|32821.62|32821.62|32821.62|32821.62|32821.62|0
1632317570000|2021-09-22 13:32:50|32832.96|32832.96|32830.21|32830.21|32838.62|32838.62|32830.21|32830.21|0
1632317590000|2021-09-22 13:33:10|32835.88|32835.88|32835.88|32835.88|32835.88|32835.88|32835.88|32835.88|0
1632317640000|2021-09-22 13:34:00|32841.55|32841.55|32841.55|32841.55|32841.55|32841.55|32841.55|32841.55|0
1632317660000|2021-09-22 13:34:20|32847.16|32847.16|32847.16|32847.16|32847.16|32847.16|32847.16|32847.16|0
1632317670000|2021-09-22 13:34:30|32830.15|32830.15|32830.15|32830.15|32830.15|32830.15|32830.15|32830.15|0
1632317710000|2021-09-22 13:35:10|32827.35|32827.35|32827.35|32827.35|32827.35|32827.35|32827.35|32827.35|0
1632317760000|2021-09-22 13:36:00|32833.01|32833.01|32839.55|32839.55|32839.55|32839.55|32833.01|32833.01|0
1632317770000|2021-09-22 13:36:10|32833.88|32833.88|32833.88|32833.88|32833.88|32833.88|32833.88|32833.88|0
1632317800000|2021-09-22 13:36:40|32839.55|32839.55|32839.55|32839.55|32839.55|32839.55|32839.55|32839.55|0
1632317840000|2021-09-22 13:37:20|32833.88|32833.88|32833.88|32833.88|32833.88|32833.88|32833.88|32833.88|0
1632317880000|2021-09-22 13:38:00|32831.08|32831.08|32831.08|32831.08|32831.08|32831.08|32831.08|32831.08|0
1632317900000|2021-09-22 13:38:20|32825.47|32825.47|32825.47|32825.47|32825.47|32825.47|32819.8|32819.8|0
1632317940000|2021-09-22 13:39:00|32828.27|32828.27|32828.27|32828.27|32828.27|32828.27|32828.27|32828.27|0
1632317970000|2021-09-22 13:39:30|32811.27|32811.27|32811.27|32811.27|32811.27|32811.27|32811.27|32811.27|0
1632318000000|2021-09-22 13:40:00|32822.61|32822.61|32822.61|32822.61|32822.61|32822.61|32822.61|32822.61|0
1632318010000|2021-09-22 13:40:10|32828.27|32828.27|32828.27|32828.27|32828.27|32828.27|32828.27|32828.27|0
1632318030000|2021-09-22 13:40:30|32833.94|32833.94|32833.94|32833.94|32833.94|32833.94|32833.94|32833.94|0
1632318040000|2021-09-22 13:40:40|32845.28|32845.28|32845.28|32845.28|32845.28|32845.28|32845.28|32845.28|0
1632318050000|2021-09-22 13:40:50|32850.95|32850.95|32845.28|32845.28|32850.95|32850.95|32845.28|32845.28|0
1632318060000|2021-09-22 13:41:00|32850.95|32850.95|32850.95|32850.95|32850.95|32850.95|32850.95|32850.95|0
1632318130000|2021-09-22 13:42:10|32853.75|32853.75|32853.75|32853.75|32853.75|32853.75|32853.75|32853.75|0
1632318180000|2021-09-22 13:43:00|32842.42|32842.42|32836.75|32836.75|32842.42|32842.42|32836.75|32836.75|0
1632318200000|2021-09-22 13:43:20|32831.14|32831.14|32831.14|32831.14|32831.14|32831.14|32831.14|32831.14|0
1632318210000|2021-09-22 13:43:30|32819.8|32819.8|32819.8|32819.8|32819.8|32819.8|32819.8|32819.8|0
1632318240000|2021-09-22 13:44:00|32825.47|32825.47|32825.47|32825.47|32825.47|32825.47|32825.47|32825.47|0
1632318250000|2021-09-22 13:44:10|32822.66|32822.66|32822.66|32822.66|32822.66|32822.66|32822.66|32822.66|0
1632318300000|2021-09-22 13:45:00|32819.86|32819.86|32819.86|32819.86|32819.86|32819.86|32819.86|32819.86|0
1632318320000|2021-09-22 13:45:20|32822.66|32822.66|32822.66|32822.66|32822.66|32822.66|32822.66|32822.66|0
1632318360000|2021-09-22 13:46:00|32834|32834|32834|32834|32834|32834|32834|32834|0
1632318420000|2021-09-22 13:47:00|32839.67|32839.67|32839.67|32839.67|32839.67|32839.67|32839.67|32839.67|0
1632318440000|2021-09-22 13:47:20|32834|32834|32834|32834|32834|32834|32834|32834|0
1632318450000|2021-09-22 13:47:30|32828.33|32828.33|32828.33|32828.33|32828.33|32828.33|32828.33|32828.33|0
1632318490000|2021-09-22 13:48:10|32822.66|32822.66|32822.66|32822.66|32822.66|32822.66|32822.66|32822.66|0
1632318510000|2021-09-22 13:48:30|32817|32817|32817|32817|32817|32817|32817|32817|0
1632318540000|2021-09-22 13:49:00|32822.66|32822.66|32822.66|32822.66|32822.66|32822.66|32822.66|32822.66|0
1632318590000|2021-09-22 13:49:50|32834|32834|32834|32834|32834|32834|32834|32834|0
1632318620000|2021-09-22 13:50:20|32839.61|32839.61|32839.61|32839.61|32839.61|32839.61|32839.61|32839.61|0
1632318670000|2021-09-22 13:51:10|32845.28|32845.28|32845.28|32845.28|32845.28|32845.28|32845.28|32845.28|0
1632318690000|2021-09-22 13:51:30|32842.47|32842.47|32842.47|32842.47|32842.47|32842.47|32842.47|32842.47|0
1632318700000|2021-09-22 13:51:40|32839.67|32839.67|32839.67|32839.67|32839.67|32839.67|32839.67|32839.67|0
1632318720000|2021-09-22 13:52:00|32846.21|32846.21|32846.21|32846.21|32846.21|32846.21|32846.21|32846.21|0
1632318730000|2021-09-22 13:52:10|32851.87|32851.87|32851.87|32851.87|32851.87|32851.87|32851.87|32851.87|0
1632318760000|2021-09-22 13:52:40|32857.54|32857.54|32857.54|32857.54|32857.54|32857.54|32857.54|32857.54|0
1632318790000|2021-09-22 13:53:10|32868.88|32868.88|32868.88|32868.88|32868.88|32868.88|32868.88|32868.88|0
1632318800000|2021-09-22 13:53:20|32855.8|32855.8|32855.8|32855.8|32855.8|32855.8|32855.8|32855.8|0
1632318810000|2021-09-22 13:53:30|32862.34|32862.34|32867.95|32867.95|32867.95|32867.95|32862.34|32862.34|0
1632318830000|2021-09-22 13:53:50|32873.62|32873.62|32873.62|32873.62|32873.62|32873.62|32873.62|32873.62|0
1632318850000|2021-09-22 13:54:10|32879.29|32879.29|32884.95|32884.95|32884.95|32884.95|32879.29|32879.29|0
1632318870000|2021-09-22 13:54:30|32878.42|32878.42|32878.42|32878.42|32878.42|32878.42|32878.42|32878.42|0
1632318960000|2021-09-22 13:56:00|32884.08|32884.08|32884.08|32884.08|32884.08|32884.08|32884.08|32884.08|0
1632318970000|2021-09-22 13:56:10|32889.75|32889.75|32889.75|32889.75|32889.75|32889.75|32889.75|32889.75|0
1632318980000|2021-09-22 13:56:20|32892.56|32892.56|32898.23|32898.23|32898.23|32898.23|32886.89|32886.89|0
1632318990000|2021-09-22 13:56:30|32886.89|32886.89|32886.89|32886.89|32886.89|32886.89|32886.89|32886.89|0
1632319050000|2021-09-22 13:57:30|32875.55|32875.55|32875.55|32875.55|32875.55|32875.55|32875.55|32875.55|0
1632319090000|2021-09-22 13:58:10|32886.89|32886.89|32886.89|32886.89|32892.56|32892.56|32886.89|32886.89|0
1632319110000|2021-09-22 13:58:30|32875.55|32875.55|32875.55|32875.55|32875.55|32875.55|32875.55|32875.55|0
1632319170000|2021-09-22 13:59:30|32869.89|32869.89|32869.89|32869.89|32869.89|32869.89|32869.89|32869.89|0
1632319300000|2021-09-22 14:01:40|32867.08|32867.08|32867.08|32867.08|32867.08|32867.08|32867.08|32867.08|0
1632319330000|2021-09-22 14:02:10|32884.08|32884.08|32884.08|32884.08|32884.08|32884.08|32884.08|32884.08|0
1632319340000|2021-09-22 14:02:20|32897.16|32897.16|32897.16|32897.16|32897.16|32897.16|32897.16|32897.16|0
1632319350000|2021-09-22 14:02:30|32885.82|32885.82|32885.82|32885.82|32885.82|32885.82|32885.82|32885.82|0
1632319390000|2021-09-22 14:03:10|32883.02|32883.02|32883.02|32883.02|32883.02|32883.02|32883.02|32883.02|0
1632319420000|2021-09-22 14:03:40|32888.63|32888.63|32888.63|32888.63|32888.63|32888.63|32888.63|32888.63|0
1632319460000|2021-09-22 14:04:20|32882.96|32882.96|32882.96|32882.96|32882.96|32882.96|32882.96|32882.96|0
1632319570000|2021-09-22 14:06:10|32888.63|32888.63|32899.96|32899.96|32899.96|32899.96|32888.63|32888.63|0
1632319600000|2021-09-22 14:06:40|32894.3|32894.3|32894.3|32894.3|32894.3|32894.3|32894.3|32894.3|0
1632319620000|2021-09-22 14:07:00|32882.96|32882.96|32882.96|32882.96|32882.96|32882.96|32882.96|32882.96|0
1632319630000|2021-09-22 14:07:10|32880.16|32880.16|32880.16|32880.16|32880.16|32880.16|32880.16|32880.16|0
1632319740000|2021-09-22 14:09:00|32867.08|32867.08|32867.08|32867.08|32867.08|32867.08|32867.08|32867.08|0
1632319770000|2021-09-22 14:09:30|32861.41|32861.41|32867.08|32867.08|32867.08|32867.08|32861.41|32861.41|0
1632319780000|2021-09-22 14:09:40|32861.41|32861.41|32861.41|32861.41|32861.41|32861.41|32861.41|32861.41|0
1632319800000|2021-09-22 14:10:00|32867.08|32867.08|32867.08|32867.08|32867.08|32867.08|32867.08|32867.08|0
1632319840000|2021-09-22 14:10:40|32872.75|32872.75|32867.08|32867.08|32872.75|32872.75|32867.08|32867.08|0
1632319870000|2021-09-22 14:11:10|32861.41|32861.41|32861.41|32861.41|32861.41|32861.41|32861.41|32861.41|0
1632319900000|2021-09-22 14:11:40|32858.61|32858.61|32858.61|32858.61|32858.61|32858.61|32858.61|32858.61|0
1632319910000|2021-09-22 14:11:50|32852.94|32852.94|32847.27|32847.27|32852.94|32852.94|32847.27|32847.27|0
1632319930000|2021-09-22 14:12:10|32841.66|32841.66|32841.66|32841.66|32841.66|32841.66|32841.66|32841.66|0
1632319940000|2021-09-22 14:12:20|32844.47|32844.47|32844.47|32844.47|32844.47|32844.47|32844.47|32844.47|0
1632320000000|2021-09-22 14:13:20|32821.8|32821.8|32827.46|32827.46|32827.46|32827.46|32821.8|32821.8|0
1632320020000|2021-09-22 14:13:40|32821.85|32821.85|32821.85|32821.85|32821.85|32821.85|32821.85|32821.85|0
1632320030000|2021-09-22 14:13:50|32827.52|32827.52|32827.52|32827.52|32827.52|32827.52|32827.52|32827.52|0
1632320070000|2021-09-22 14:14:30|32833.19|32833.19|32833.19|32833.19|32833.19|32833.19|32833.19|32833.19|0
1632320080000|2021-09-22 14:14:40|32838.8|32838.8|32838.8|32838.8|32838.8|32838.8|32838.8|32838.8|0
1632320090000|2021-09-22 14:14:50|32844.47|32844.47|32844.47|32844.47|32844.47|32844.47|32844.47|32844.47|0
1632320100000|2021-09-22 14:15:00|32850.14|32850.14|32850.14|32850.14|32850.14|32850.14|32850.14|32850.14|0
1632320140000|2021-09-22 14:15:40|32844.47|32844.47|32844.47|32844.47|32844.47|32844.47|32844.47|32844.47|0
1632320150000|2021-09-22 14:15:50|32850.14|32850.14|32850.14|32850.14|32850.14|32850.14|32850.14|32850.14|0
1632320180000|2021-09-22 14:16:20|32847.33|32847.33|32847.33|32847.33|32847.33|32847.33|32847.33|32847.33|0
1632320190000|2021-09-22 14:16:30|32841.66|32841.66|32841.66|32841.66|32841.66|32841.66|32841.66|32841.66|0
1632320240000|2021-09-22 14:17:20|32835.99|32835.99|32835.99|32835.99|32835.99|32835.99|32835.99|32835.99|0
1632320280000|2021-09-22 14:18:00|32838.8|32838.8|32850.02|32850.02|32850.02|32850.02|32838.8|32838.8|0
1632320300000|2021-09-22 14:18:20|32855.69|32855.69|32855.69|32855.69|32855.69|32855.69|32855.69|32855.69|0
1632320400000|2021-09-22 14:20:00|32850.08|32850.08|32847.27|32847.27|32850.08|32850.08|32847.27|32847.27|0
1632320410000|2021-09-22 14:20:10|32852.94|32852.94|32852.94|32852.94|32852.94|32852.94|32852.94|32852.94|0
1632320430000|2021-09-22 14:20:30|32847.27|32847.27|32847.27|32847.27|32847.27|32847.27|32847.27|32847.27|0
1632320440000|2021-09-22 14:20:40|32841.6|32841.6|32841.6|32841.6|32841.6|32841.6|32841.6|32841.6|0
1632320460000|2021-09-22 14:21:00|32830.27|32830.27|32830.27|32830.27|32830.27|32830.27|32830.27|32830.27|0
1632320510000|2021-09-22 14:21:50|32827.46|32827.46|32827.46|32827.46|32827.46|32827.46|32827.46|32827.46|0
1632320520000|2021-09-22 14:22:00|32830.27|32830.27|32813.15|32813.15|32841.49|32841.49|32813.15|32813.15|0
1632320570000|2021-09-22 14:22:50|32807.54|32807.54|32807.54|32807.54|32807.54|32807.54|32807.54|32807.54|0
1632320590000|2021-09-22 14:23:10|32813.21|32813.21|32801.87|32801.87|32813.21|32813.21|32801.87|32801.87|0
1632320630000|2021-09-22 14:23:50|32796.2|32796.2|32796.2|32796.2|32796.2|32796.2|32796.2|32796.2|0
1632320650000|2021-09-22 14:24:10|32807.54|32807.54|32813.21|32813.21|32813.21|32813.21|32807.54|32807.54|0
1632320660000|2021-09-22 14:24:20|32819.74|32819.74|32819.74|32819.74|32819.74|32819.74|32819.74|32819.74|0
1632320680000|2021-09-22 14:24:40|32813.21|32813.21|32818.87|32818.87|32818.87|32818.87|32813.21|32813.21|0
1632320740000|2021-09-22 14:25:40|32813.21|32813.21|32813.21|32813.21|32813.21|32813.21|32813.21|32813.21|0
1632320760000|2021-09-22 14:26:00|32818.87|32818.87|32822.61|32822.61|32822.61|32822.61|32816.07|32816.07|0
1632320790000|2021-09-22 14:26:30|32839.61|32839.61|32839.61|32839.61|32839.61|32839.61|32839.61|32839.61|0
1632320820000|2021-09-22 14:27:00|32842.42|32842.42|32842.42|32842.42|32842.42|32842.42|32842.42|32842.42|0
1632320860000|2021-09-22 14:27:40|32831.08|32831.08|32831.08|32831.08|32831.08|32831.08|32831.08|32831.08|0
1632320880000|2021-09-22 14:28:00|32825.41|32825.41|32825.41|32825.41|32825.41|32825.41|32825.41|32825.41|0
1632321000000|2021-09-22 14:30:00|32817|32817|32817|32817|32817|32817|32817|32817|0
1632321010000|2021-09-22 14:30:10|32810.46|32810.46|32810.46|32810.46|32810.46|32810.46|32810.46|32810.46|0
1632321060000|2021-09-22 14:31:00|32816.13|32816.13|32816.13|32816.13|32816.13|32816.13|32816.13|32816.13|0
1632321080000|2021-09-22 14:31:20|32829.2|32829.2|32829.2|32829.2|32829.2|32829.2|32829.2|32829.2|0
1632321090000|2021-09-22 14:31:30|32834.87|32834.87|32834.87|32834.87|32834.87|32834.87|32834.87|32834.87|0
1632321100000|2021-09-22 14:31:40|32828.33|32828.33|32828.33|32828.33|32828.33|32828.33|32828.33|32828.33|0
1632321120000|2021-09-22 14:32:00|32834|32834|32845.22|32845.22|32845.22|32845.22|32834|32834|0
1632321140000|2021-09-22 14:32:20|32850.89|32850.89|32850.89|32850.89|32856.56|32856.56|32850.89|32850.89|0
1632321160000|2021-09-22 14:32:40|32844.35|32844.35|32844.35|32844.35|32844.35|32844.35|32844.35|32844.35|0
1632321180000|2021-09-22 14:33:00|32850.02|32850.02|32844.35|32844.35|32850.02|32850.02|32844.35|32844.35|0
1632321260000|2021-09-22 14:34:20|32838.68|32838.68|32838.68|32838.68|32838.68|32838.68|32838.68|32838.68|0
1632321280000|2021-09-22 14:34:40|32844.29|32844.29|32844.29|32844.29|32844.29|32844.29|32844.29|32844.29|0
1632321310000|2021-09-22 14:35:10|32849.96|32849.96|32849.96|32849.96|32849.96|32849.96|32849.96|32849.96|0
1632321380000|2021-09-22 14:36:20|32844.29|32844.29|32844.29|32844.29|32844.29|32844.29|32844.29|32844.29|0
1632321420000|2021-09-22 14:37:00|32849.96|32849.96|32849.96|32849.96|32849.96|32849.96|32849.96|32849.96|0
1632321430000|2021-09-22 14:37:10|32844.29|32844.29|32844.29|32844.29|32844.29|32844.29|32844.29|32844.29|0
1632321510000|2021-09-22 14:38:30|32849.96|32849.96|32849.96|32849.96|32849.96|32849.96|32849.96|32849.96|0
1632321580000|2021-09-22 14:39:40|32855.63|32855.63|32855.63|32855.63|32855.63|32855.63|32855.63|32855.63|0
1632321600000|2021-09-22 14:40:00|32862.17|32862.17|32862.17|32862.17|32862.17|32862.17|32862.17|32862.17|0
1632321610000|2021-09-22 14:40:10|32856.5|32856.5|32856.5|32856.5|32856.5|32856.5|32856.5|32856.5|0
1632321660000|2021-09-22 14:41:00|32862.17|32862.17|32856.5|32856.5|32862.17|32862.17|32856.5|32856.5|0
1632321670000|2021-09-22 14:41:10|32849.96|32849.96|32849.96|32849.96|32849.96|32849.96|32849.96|32849.96|0
1632321680000|2021-09-22 14:41:20|32855.63|32855.63|32855.63|32855.63|32855.63|32855.63|32855.63|32855.63|0
1632321690000|2021-09-22 14:41:30|32861.3|32861.3|32861.3|32861.3|32861.3|32861.3|32861.3|32861.3|0
1632321740000|2021-09-22 14:42:20|32849.96|32849.96|32849.96|32849.96|32849.96|32849.96|32849.96|32849.96|0
1632321750000|2021-09-22 14:42:30|32855.63|32855.63|32858.43|32858.43|32858.43|32858.43|32855.63|32855.63|0
1632321760000|2021-09-22 14:42:40|32855.63|32855.63|32855.63|32855.63|32855.63|32855.63|32855.63|32855.63|0
1632321810000|2021-09-22 14:43:30|32852.82|32852.82|32852.82|32852.82|32852.82|32852.82|32852.82|32852.82|0
1632321850000|2021-09-22 14:44:10|32841.49|32841.49|32841.49|32841.49|32841.49|32841.49|32841.49|32841.49|0
1632321860000|2021-09-22 14:44:20|32835.82|32835.82|32844.35|32844.35|32844.35|32844.35|32833.01|32833.01|0
1632321870000|2021-09-22 14:44:30|32838.68|32838.68|32838.68|32838.68|32838.68|32838.68|32838.68|32838.68|0
1632321920000|2021-09-22 14:45:20|32833.01|32833.01|32833.01|32833.01|32833.01|32833.01|32833.01|32833.01|0
1632321950000|2021-09-22 14:45:50|32838.68|32838.68|32838.68|32838.68|32838.68|32838.68|32838.68|32838.68|0
1632322030000|2021-09-22 14:47:10|32845.22|32845.22|32842.42|32842.42|32845.22|32845.22|32842.42|32842.42|0
1632322040000|2021-09-22 14:47:20|32835.88|32835.88|32835.88|32835.88|32835.88|32835.88|32835.88|32835.88|0
1632322050000|2021-09-22 14:47:30|32833.07|32833.07|32833.07|32833.07|32833.07|32833.07|32833.07|32833.07|0
1632322060000|2021-09-22 14:47:40|32838.74|32838.74|32838.74|32838.74|32838.74|32838.74|32838.74|32838.74|0
1632322090000|2021-09-22 14:48:10|32845.28|32845.28|32838.74|32838.74|32845.28|32845.28|32838.74|32838.74|0
1632322120000|2021-09-22 14:48:40|32827.41|32827.41|32827.41|32827.41|32827.41|32827.41|32827.41|32827.41|0
1632322130000|2021-09-22 14:48:50|32838.74|32838.74|32838.74|32838.74|32838.74|32838.74|32838.74|32838.74|0
1632322140000|2021-09-22 14:49:00|32844.41|32844.41|32844.41|32844.41|32844.41|32844.41|32844.41|32844.41|0
1632322190000|2021-09-22 14:49:50|32850.08|32850.08|32850.08|32850.08|32850.08|32850.08|32850.08|32850.08|0
1632322280000|2021-09-22 14:51:20|32855.74|32855.74|32855.74|32855.74|32855.74|32855.74|32855.74|32855.74|0
1632322300000|2021-09-22 14:51:40|32850.08|32850.08|32844.41|32844.41|32850.08|32850.08|32844.41|32844.41|0
1632322340000|2021-09-22 14:52:20|32821.74|32821.74|32827.41|32827.41|32833.07|32833.07|32821.74|32821.74|0
1632322350000|2021-09-22 14:52:30|32838.74|32838.74|32838.74|32838.74|32838.74|32838.74|32838.74|32838.74|0
1632322470000|2021-09-22 14:54:30|32833.07|32833.07|32833.07|32833.07|32833.07|32833.07|32833.07|32833.07|0
1632322510000|2021-09-22 14:55:10|32827.41|32827.41|32838.74|32838.74|32838.74|32838.74|32827.41|32827.41|0
1632322530000|2021-09-22 14:55:30|32833.07|32833.07|32833.07|32833.07|32833.07|32833.07|32833.07|32833.07|0
1632322570000|2021-09-22 14:56:10|32827.46|32827.46|32827.46|32827.46|32827.46|32827.46|32827.46|32827.46|0
1632322580000|2021-09-22 14:56:20|32821.8|32821.8|32821.8|32821.8|32821.8|32821.8|32821.8|32821.8|0
1632322630000|2021-09-22 14:57:10|32818.99|32818.99|32818.99|32818.99|32818.99|32818.99|32818.99|32818.99|0
1632322710000|2021-09-22 14:58:30|32807.65|32807.65|32807.65|32807.65|32807.65|32807.65|32807.65|32807.65|0
1632322720000|2021-09-22 14:58:40|32818.99|32818.99|32818.99|32818.99|32818.99|32818.99|32818.99|32818.99|0
1632322730000|2021-09-22 14:58:50|32816.19|32816.19|32816.19|32816.19|32816.19|32816.19|32816.19|32816.19|0
1632322800000|2021-09-22 15:00:00|32821.85|32821.85|32827.52|32827.52|32827.52|32827.52|32821.85|32821.85|0
1632322830000|2021-09-22 15:00:30|32833.19|32833.19|32833.19|32833.19|32833.19|32833.19|32833.19|32833.19|0
1632322950000|2021-09-22 15:02:30|32844.53|32844.53|32844.53|32844.53|32844.53|32844.53|32844.53|32844.53|0
1632322960000|2021-09-22 15:02:40|32838.86|32838.86|32838.86|32838.86|32838.86|32838.86|32838.86|32838.86|0
1632322980000|2021-09-22 15:03:00|32844.53|32844.53|32844.53|32844.53|32844.53|32844.53|32844.53|32844.53|0
1632323010000|2021-09-22 15:03:30|32850.19|32850.19|32850.19|32850.19|32850.19|32850.19|32850.19|32850.19|0
1632323040000|2021-09-22 15:04:00|32855.86|32855.86|32855.86|32855.86|32855.86|32855.86|32855.86|32855.86|0
1632323110000|2021-09-22 15:05:10|32853.06|32853.06|32850.25|32850.25|32853.06|32853.06|32850.25|32850.25|0
1632323130000|2021-09-22 15:05:30|32855.92|32855.92|32855.92|32855.92|32855.92|32855.92|32855.92|32855.92|0
1632323150000|2021-09-22 15:05:50|32844.58|32844.58|32844.58|32844.58|32844.58|32844.58|32844.58|32844.58|0
1632323160000|2021-09-22 15:06:00|32838.92|32838.92|32841.72|32841.72|32841.72|32841.72|32838.92|32838.92|0
1632323240000|2021-09-22 15:07:20|32847.39|32847.39|32847.39|32847.39|32847.39|32847.39|32847.39|32847.39|0
1632323260000|2021-09-22 15:07:40|32844.58|32844.58|32844.58|32844.58|32844.58|32844.58|32844.58|32844.58|0
1632323310000|2021-09-22 15:08:30|32841.78|32841.78|32841.78|32841.78|32841.78|32841.78|32841.78|32841.78|0
1632323390000|2021-09-22 15:09:50|32838.97|32838.97|32838.97|32838.97|32838.97|32838.97|32838.97|32838.97|0
1632323400000|2021-09-22 15:10:00|32821.97|32821.97|32813.5|32813.5|32821.97|32821.97|32813.5|32813.5|0
1632323430000|2021-09-22 15:10:30|32806.96|32806.96|32806.96|32806.96|32806.96|32806.96|32806.96|32806.96|0
1632323460000|2021-09-22 15:11:00|32812.63|32812.63|32812.63|32812.63|32812.63|32812.63|32812.63|32812.63|0
1632323480000|2021-09-22 15:11:20|32806.09|32806.09|32806.09|32806.09|32806.09|32806.09|32806.09|32806.09|0
1632323500000|2021-09-22 15:11:40|32803.29|32803.29|32803.29|32803.29|32803.29|32803.29|32803.29|32803.29|0
1632323510000|2021-09-22 15:11:50|32806.09|32806.09|32806.09|32806.09|32806.09|32806.09|32806.09|32806.09|0
1632323570000|2021-09-22 15:12:50|32800.42|32800.42|32800.42|32800.42|32800.42|32800.42|32800.42|32800.42|0
1632323600000|2021-09-22 15:13:20|32803.23|32803.23|32811.64|32811.64|32811.64|32811.64|32803.23|32803.23|0
1632323660000|2021-09-22 15:14:20|32808.84|32808.84|32808.84|32808.84|32808.84|32808.84|32808.84|32808.84|0
1632323670000|2021-09-22 15:14:30|32821.91|32821.91|32821.91|32821.91|32821.91|32821.91|32821.91|32821.91|0
1632323680000|2021-09-22 15:14:40|32828.45|32828.45|32828.45|32828.45|32828.45|32828.45|32828.45|32828.45|0
1632323690000|2021-09-22 15:14:50|32834.12|32834.12|32834.12|32834.12|32834.12|32834.12|32834.12|32834.12|0
1632323750000|2021-09-22 15:15:50|32839.79|32839.79|32839.79|32839.79|32839.79|32839.79|32839.79|32839.79|0
1632323780000|2021-09-22 15:16:20|32828.45|32828.45|32828.45|32828.45|32828.45|32828.45|32828.45|32828.45|0
1632323850000|2021-09-22 15:17:30|32825.64|32825.64|32819.11|32819.11|32825.64|32825.64|32819.11|32819.11|0
1632323860000|2021-09-22 15:17:40|32813.44|32813.44|32813.44|32813.44|32813.44|32813.44|32813.44|32813.44|0
1632323950000|2021-09-22 15:19:10|32824.66|32824.66|32824.66|32824.66|32824.66|32824.66|32824.66|32824.66|0
1632324010000|2021-09-22 15:20:10|32835.99|32835.99|32844.41|32844.41|32844.41|32844.41|32835.99|32835.99|0
1632324020000|2021-09-22 15:20:20|32850.08|32850.08|32850.08|32850.08|32850.08|32850.08|32850.08|32850.08|0
1632324040000|2021-09-22 15:20:40|32855.74|32855.74|32855.74|32855.74|32855.74|32855.74|32855.74|32855.74|0
1632324060000|2021-09-22 15:21:00|32861.41|32861.41|32861.41|32861.41|32861.41|32861.41|32861.41|32861.41|0
1632324130000|2021-09-22 15:22:10|32850.08|32850.08|32850.08|32850.08|32850.08|32850.08|32850.08|32850.08|0
1632324170000|2021-09-22 15:22:50|32844.41|32844.41|32844.41|32844.41|32844.41|32844.41|32844.41|32844.41|0
1632324180000|2021-09-22 15:23:00|32838.74|32838.74|32838.74|32838.74|32838.74|32838.74|32838.74|32838.74|0
1632324200000|2021-09-22 15:23:20|32833.07|32833.07|32844.41|32844.41|32844.41|32844.41|32833.07|32833.07|0
1632324210000|2021-09-22 15:23:30|32838.74|32838.74|32838.74|32838.74|32838.74|32838.74|32838.74|32838.74|0
1632324240000|2021-09-22 15:24:00|32844.41|32844.41|32844.41|32844.41|32844.41|32844.41|32844.41|32844.41|0
1632324250000|2021-09-22 15:24:10|32838.74|32838.74|32838.74|32838.74|32838.74|32838.74|32838.74|32838.74|0
1632324260000|2021-09-22 15:24:20|32833.07|32833.07|32833.07|32833.07|32833.07|32833.07|32833.07|32833.07|0
1632324280000|2021-09-22 15:24:40|32827.41|32827.41|32827.41|32827.41|32827.41|32827.41|32827.41|32827.41|0
1632324300000|2021-09-22 15:25:00|32833.07|32833.07|32833.07|32833.07|32833.07|32833.07|32833.07|32833.07|0
1632324310000|2021-09-22 15:25:10|32827.41|32827.41|32827.41|32827.41|32827.41|32827.41|32827.41|32827.41|0
1632324340000|2021-09-22 15:25:40|32838.74|32838.74|32838.74|32838.74|32838.74|32838.74|32838.74|32838.74|0
1632324350000|2021-09-22 15:25:50|32841.55|32841.55|32841.55|32841.55|32841.55|32841.55|32841.55|32841.55|0
1632324360000|2021-09-22 15:26:00|32844.35|32844.35|32852.82|32852.82|32852.82|32852.82|32844.35|32844.35|0
1632324370000|2021-09-22 15:26:10|32855.63|32855.63|32855.63|32855.63|32855.63|32855.63|32855.63|32855.63|0
1632324390000|2021-09-22 15:26:30|32858.43|32858.43|32864.1|32864.1|32864.1|32864.1|32858.43|32858.43|0
1632324430000|2021-09-22 15:27:10|32858.43|32858.43|32858.43|32858.43|32858.43|32858.43|32858.43|32858.43|0
1632324470000|2021-09-22 15:27:50|32852.82|32852.82|32852.82|32852.82|32852.82|32852.82|32852.82|32852.82|0
1632324490000|2021-09-22 15:28:10|32846.29|32846.29|32846.29|32846.29|32846.29|32846.29|32846.29|32846.29|0
1632324500000|2021-09-22 15:28:20|32843.48|32843.48|32843.48|32843.48|32843.48|32843.48|32843.48|32843.48|0
1632324510000|2021-09-22 15:28:30|32832.15|32832.15|32832.15|32832.15|32832.15|32832.15|32832.15|32832.15|0
1632324530000|2021-09-22 15:28:50|32826.48|32826.48|32826.48|32826.48|32826.48|32826.48|32826.48|32826.48|0
1632324540000|2021-09-22 15:29:00|32818.06|32818.06|32820.87|32820.87|32820.87|32820.87|32815.2|32815.2|0
1632324560000|2021-09-22 15:29:20|32818.06|32818.06|32795.45|32795.45|32818.06|32818.06|32795.45|32795.45|0
1632324570000|2021-09-22 15:29:30|32801.12|32801.12|32801.12|32801.12|32801.12|32801.12|32801.12|32801.12|0
1632324580000|2021-09-22 15:29:40|32806.73|32806.73|32806.73|32806.73|32806.73|32806.73|32806.73|32806.73|0
1632324590000|2021-09-22 15:29:50|32801.06|32801.06|32807.6|32807.6|32807.6|32807.6|32801.06|32801.06|0
1632381300000|2021-09-23 07:15:00|33046.43|33046.43|33072.58|33072.58|33072.58|33072.58|33046.43|33046.43|0
1632381330000|2021-09-23 07:15:30|33078.24|33078.24|33072.58|33072.58|33078.24|33078.24|33072.58|33072.58|0
1632381370000|2021-09-23 07:16:10|33055.57|33055.57|33055.57|33055.57|33055.57|33055.57|33055.57|33055.57|0
1632381420000|2021-09-23 07:17:00|33049.9|33049.9|33049.9|33049.9|33049.9|33049.9|33049.9|33049.9|0
1632381430000|2021-09-23 07:17:10|33061.24|33061.24|33061.24|33061.24|33061.24|33061.24|33061.24|33061.24|0
1632381470000|2021-09-23 07:17:50|33078.24|33078.24|33078.24|33078.24|33078.24|33078.24|33078.24|33078.24|0
1632381480000|2021-09-23 07:18:00|33069.83|33069.83|33069.83|33069.83|33069.83|33069.83|33069.83|33069.83|0
1632381540000|2021-09-23 07:19:00|33092.5|33092.5|33092.5|33092.5|33092.5|33092.5|33092.5|33092.5|0
1632381550000|2021-09-23 07:19:10|33098.17|33098.17|33098.17|33098.17|33098.17|33098.17|33098.17|33098.17|0
1632381570000|2021-09-23 07:19:30|33092.5|33092.5|33092.5|33092.5|33092.5|33092.5|33092.5|33092.5|0
1632381580000|2021-09-23 07:19:40|33081.17|33081.17|33081.17|33081.17|33081.17|33081.17|33081.17|33081.17|0
1632381600000|2021-09-23 07:20:00|33094.24|33094.24|33094.24|33094.24|33094.24|33094.24|33094.24|33094.24|0
1632381660000|2021-09-23 07:21:00|33116.91|33116.91|33116.91|33116.91|33116.91|33116.91|33116.91|33116.91|0
1632381670000|2021-09-23 07:21:10|33122.58|33122.58|33122.58|33122.58|33122.58|33122.58|33122.58|33122.58|0
1632381730000|2021-09-23 07:22:10|33105.58|33105.58|33105.58|33105.58|33105.58|33105.58|33105.58|33105.58|0
1632381790000|2021-09-23 07:23:10|33116.91|33116.91|33116.91|33116.91|33116.91|33116.91|33116.91|33116.91|0
1632381810000|2021-09-23 07:23:30|33105.58|33105.58|33105.58|33105.58|33105.58|33105.58|33105.58|33105.58|0
1632381840000|2021-09-23 07:24:00|33116.91|33116.91|33133.92|33133.92|33133.92|33133.92|33116.91|33116.91|0
1632381850000|2021-09-23 07:24:10|33122.58|33122.58|33122.58|33122.58|33122.58|33122.58|33122.58|33122.58|0
1632381900000|2021-09-23 07:25:00|33128.25|33128.25|33116.91|33116.91|33133.92|33133.92|33116.91|33116.91|0
1632381930000|2021-09-23 07:25:30|33128.25|33128.25|33133.92|33133.92|33133.92|33133.92|33128.25|33128.25|0
1632382020000|2021-09-23 07:27:00|33159.16|33159.16|33159.16|33159.16|33159.16|33159.16|33159.16|33159.16|0
1632382050000|2021-09-23 07:27:30|33147.82|33147.82|33147.82|33147.82|33147.82|33147.82|33147.82|33147.82|0
1632382080000|2021-09-23 07:28:00|33153.49|33153.49|33153.49|33153.49|33153.49|33153.49|33153.49|33153.49|0
1632382100000|2021-09-23 07:28:20|33145.08|33145.08|33145.08|33145.08|33145.08|33145.08|33145.08|33145.08|0
1632382110000|2021-09-23 07:28:30|33133.74|33133.74|33133.74|33133.74|33133.74|33133.74|33133.74|33133.74|0
1632382130000|2021-09-23 07:28:50|33139.41|33139.41|33139.41|33139.41|33139.41|33139.41|33139.41|33139.41|0
1632382190000|2021-09-23 07:29:50|33122.4|33122.4|33133.74|33133.74|33133.74|33133.74|33122.4|33122.4|0
1632382200000|2021-09-23 07:30:00|33122.4|33122.4|33060.51|33060.51|33122.4|33122.4|33060.51|33060.51|0
1632382210000|2021-09-23 07:30:10|33066.18|33066.18|33077.51|33077.51|33077.51|33077.51|33066.18|33066.18|0
1632382250000|2021-09-23 07:30:50|33064.44|33064.44|33064.44|33064.44|33064.44|33064.44|33064.44|33064.44|0
1632382260000|2021-09-23 07:31:00|33090.59|33090.59|33090.59|33090.59|33090.59|33090.59|33090.59|33090.59|0
1632382300000|2021-09-23 07:31:40|33101.92|33101.92|33101.92|33101.92|33101.92|33101.92|33101.92|33101.92|0
1632382350000|2021-09-23 07:32:30|33107.59|33107.59|33107.59|33107.59|33107.59|33107.59|33107.59|33107.59|0
1632382360000|2021-09-23 07:32:40|33113.26|33113.26|33113.26|33113.26|33113.26|33113.26|33113.26|33113.26|0
1632382400000|2021-09-23 07:33:20|33118.93|33118.93|33118.93|33118.93|33118.93|33118.93|33118.93|33118.93|0
1632382430000|2021-09-23 07:33:50|33101.92|33101.92|33101.92|33101.92|33101.92|33101.92|33101.92|33101.92|0
1632382490000|2021-09-23 07:34:50|33107.59|33107.59|33107.59|33107.59|33107.59|33107.59|33107.59|33107.59|0
1632382500000|2021-09-23 07:35:00|33124.6|33124.6|33113.26|33113.26|33124.6|33124.6|33113.26|33113.26|0
1632382510000|2021-09-23 07:35:10|33118.93|33118.93|33107.59|33107.59|33118.93|33118.93|33107.59|33107.59|0
1632382630000|2021-09-23 07:37:10|33101.98|33101.98|33101.98|33101.98|33101.98|33101.98|33101.98|33101.98|0
1632382640000|2021-09-23 07:37:20|33113.32|33113.32|33113.32|33113.32|33113.32|33113.32|33113.32|33113.32|0
1632382690000|2021-09-23 07:38:10|33107.65|33107.65|33107.65|33107.65|33107.65|33107.65|33107.65|33107.65|0
1632382730000|2021-09-23 07:38:50|33101.98|33101.98|33101.98|33101.98|33101.98|33101.98|33101.98|33101.98|0
1632382740000|2021-09-23 07:39:00|33107.65|33107.65|33107.65|33107.65|33107.65|33107.65|33107.65|33107.65|0
1632382760000|2021-09-23 07:39:20|33113.32|33113.32|33113.32|33113.32|33113.32|33113.32|33113.32|33113.32|0
1632382870000|2021-09-23 07:41:10|33107.65|33107.65|33079.31|33079.31|33107.65|33107.65|33079.31|33079.31|0
1632382890000|2021-09-23 07:41:30|33073.64|33073.64|33099.79|33099.79|33099.79|33099.79|33073.64|33073.64|0
1632382920000|2021-09-23 07:42:00|33105.46|33105.46|33105.46|33105.46|33105.46|33105.46|33105.46|33105.46|0
1632382950000|2021-09-23 07:42:30|33111.13|33111.13|33111.13|33111.13|33111.13|33111.13|33111.13|33111.13|0
1632382960000|2021-09-23 07:42:40|33116.79|33116.79|33116.79|33116.79|33116.79|33116.79|33116.79|33116.79|0
1632382980000|2021-09-23 07:43:00|33133.8|33133.8|33133.8|33133.8|33133.8|33133.8|33133.8|33133.8|0
1632382990000|2021-09-23 07:43:10|33147.82|33147.82|33147.82|33147.82|33147.82|33147.82|33147.82|33147.82|0
1632383020000|2021-09-23 07:43:40|33145.02|33145.02|33145.02|33145.02|33145.02|33145.02|33145.02|33145.02|0
1632383080000|2021-09-23 07:44:40|33150.69|33150.69|33150.69|33150.69|33150.69|33150.69|33150.69|33150.69|0
1632383090000|2021-09-23 07:44:50|33145.02|33145.02|33145.02|33145.02|33145.02|33145.02|33145.02|33145.02|0
1632383100000|2021-09-23 07:45:00|33150.69|33150.69|33150.69|33150.69|33150.69|33150.69|33150.69|33150.69|0
1632383160000|2021-09-23 07:46:00|33137.61|33137.61|33137.61|33137.61|33137.61|33137.61|33137.61|33137.61|0
1632383170000|2021-09-23 07:46:10|33131.94|33131.94|33131.94|33131.94|33131.94|33131.94|33131.94|33131.94|0
1632383200000|2021-09-23 07:46:40|33137.61|33137.61|33126.28|33126.28|33137.61|33137.61|33126.28|33126.28|0
1632383270000|2021-09-23 07:47:50|33120.61|33120.61|33120.61|33120.61|33120.61|33120.61|33120.61|33120.61|0
1632383290000|2021-09-23 07:48:10|33103.6|33103.6|33103.6|33103.6|33103.6|33103.6|33103.6|33103.6|0
1632383380000|2021-09-23 07:49:40|33109.27|33109.27|33109.27|33109.27|33109.27|33109.27|33109.27|33109.27|0
1632383390000|2021-09-23 07:49:50|33114.94|33114.94|33114.94|33114.94|33114.94|33114.94|33114.94|33114.94|0
1632383410000|2021-09-23 07:50:10|33120.61|33120.61|33120.61|33120.61|33120.61|33120.61|33120.61|33120.61|0
1632383460000|2021-09-23 07:51:00|33131.94|33131.94|33131.94|33131.94|33131.94|33131.94|33131.94|33131.94|0
1632383480000|2021-09-23 07:51:20|33148.95|33148.95|33148.95|33148.95|33148.95|33148.95|33148.95|33148.95|0
1632383500000|2021-09-23 07:51:40|33135.87|33135.87|33135.87|33135.87|33135.87|33135.87|33135.87|33135.87|0
1632383520000|2021-09-23 07:52:00|33162.02|33162.02|33162.02|33162.02|33162.02|33162.02|33162.02|33162.02|0
1632383580000|2021-09-23 07:53:00|33156.35|33156.35|33150.69|33150.69|33162.02|33162.02|33150.69|33150.69|0
1632383590000|2021-09-23 07:53:10|33156.35|33156.35|33173.36|33173.36|33173.36|33173.36|33156.35|33156.35|0
1632383610000|2021-09-23 07:53:30|33184.69|33184.69|33190.36|33190.36|33190.36|33190.36|33184.69|33184.69|0
1632383670000|2021-09-23 07:54:30|33201.7|33201.7|33201.7|33201.7|33201.7|33201.7|33201.7|33201.7|0
1632383680000|2021-09-23 07:54:40|33207.37|33207.37|33207.37|33207.37|33207.37|33207.37|33207.37|33207.37|0
1632383790000|2021-09-23 07:56:30|33224.37|33224.37|33224.37|33224.37|33224.37|33224.37|33224.37|33224.37|0
1632383810000|2021-09-23 07:56:50|33201.7|33201.7|33201.7|33201.7|33201.7|33201.7|33201.7|33201.7|0
1632383840000|2021-09-23 07:57:20|33214.77|33214.77|33214.77|33214.77|33214.77|33214.77|33214.77|33214.77|0
1632383850000|2021-09-23 07:57:30|33201.7|33201.7|33201.7|33201.7|33201.7|33201.7|33201.7|33201.7|0
1632383860000|2021-09-23 07:57:40|33184.69|33184.69|33184.69|33184.69|33184.69|33184.69|33184.69|33184.69|0
1632383870000|2021-09-23 07:57:50|33173.47|33173.47|33173.47|33173.47|33173.47|33173.47|33173.47|33173.47|0
1632383880000|2021-09-23 07:58:00|33167.81|33167.81|33167.81|33167.81|33167.81|33167.81|33167.81|33167.81|0
1632383930000|2021-09-23 07:58:50|33173.47|33173.47|33173.47|33173.47|33173.47|33173.47|33173.47|33173.47|0
1632383990000|2021-09-23 07:59:50|33190.48|33190.48|33190.48|33190.48|33190.48|33190.48|33190.48|33190.48|0
1632384010000|2021-09-23 08:00:10|33203.55|33203.55|33203.55|33203.55|33203.55|33203.55|33203.55|33203.55|0
1632384020000|2021-09-23 08:00:20|33197.88|33197.88|33197.88|33197.88|33197.88|33197.88|33197.88|33197.88|0
1632384130000|2021-09-23 08:02:10|33192.28|33192.28|33189.47|33189.47|33192.28|33192.28|33189.47|33189.47|0
1632384140000|2021-09-23 08:02:20|33183.8|33183.8|33183.8|33183.8|33183.8|33183.8|33183.8|33183.8|0
1632384170000|2021-09-23 08:02:50|33200.81|33200.81|33200.81|33200.81|33200.81|33200.81|33200.81|33200.81|0
1632384190000|2021-09-23 08:03:10|33195.2|33195.2|33198|33198|33198|33198|33195.2|33195.2|0
1632384210000|2021-09-23 08:03:30|33203.61|33203.61|33206.42|33206.42|33206.42|33206.42|33203.61|33203.61|0
1632384280000|2021-09-23 08:04:40|33195.08|33195.08|33195.08|33195.08|33195.08|33195.08|33195.08|33195.08|0
1632384300000|2021-09-23 08:05:00|33206.42|33206.42|33206.42|33206.42|33206.42|33206.42|33206.42|33206.42|0
1632384390000|2021-09-23 08:06:30|33200.75|33200.75|33200.75|33200.75|33200.75|33200.75|33200.75|33200.75|0
1632384420000|2021-09-23 08:07:00|33206.42|33206.42|33206.42|33206.42|33206.42|33206.42|33206.42|33206.42|0
1632384460000|2021-09-23 08:07:40|33195.08|33195.08|33195.08|33195.08|33195.08|33195.08|33195.08|33195.08|0
1632384490000|2021-09-23 08:08:10|33200.75|33200.75|33200.75|33200.75|33200.75|33200.75|33200.75|33200.75|0
1632384510000|2021-09-23 08:08:30|33187.67|33187.67|33148.45|33148.45|33187.67|33187.67|33148.45|33148.45|0
1632384540000|2021-09-23 08:09:00|33161.52|33161.52|33174.6|33174.6|33174.6|33174.6|33161.52|33161.52|0
1632384550000|2021-09-23 08:09:10|33180.27|33180.27|33168.93|33168.93|33180.27|33180.27|33168.93|33168.93|0
1632384610000|2021-09-23 08:10:10|33174.54|33174.54|33185.88|33185.88|33185.88|33185.88|33174.54|33174.54|0
1632384620000|2021-09-23 08:10:20|33172.8|33172.8|33172.8|33172.8|33172.8|33172.8|33172.8|33172.8|0
1632384640000|2021-09-23 08:10:40|33167.13|33167.13|33167.13|33167.13|33167.13|33167.13|33167.13|33167.13|0
1632384660000|2021-09-23 08:11:00|33172.8|33172.8|33167.13|33167.13|33172.8|33172.8|33167.13|33167.13|0
1632384690000|2021-09-23 08:11:30|33161.47|33161.47|33161.47|33161.47|33161.47|33161.47|33161.47|33161.47|0
1632384700000|2021-09-23 08:11:40|33167.13|33167.13|33167.13|33167.13|33167.13|33167.13|33167.13|33167.13|0
1632384840000|2021-09-23 08:14:00|33172.8|33172.8|33172.8|33172.8|33172.8|33172.8|33172.8|33172.8|0
1632384900000|2021-09-23 08:15:00|33167.13|33167.13|33167.13|33167.13|33167.13|33167.13|33167.13|33167.13|0
1632384910000|2021-09-23 08:15:10|33172.8|33172.8|33172.8|33172.8|33172.8|33172.8|33172.8|33172.8|0
1632384920000|2021-09-23 08:15:20|33167.13|33167.13|33167.13|33167.13|33167.13|33167.13|33167.13|33167.13|0
1632384940000|2021-09-23 08:15:40|33172.8|33172.8|33189.81|33189.81|33189.81|33189.81|33172.8|33172.8|0
1632384960000|2021-09-23 08:16:00|33184.14|33184.14|33184.14|33184.14|33184.14|33184.14|33184.14|33184.14|0
1632384990000|2021-09-23 08:16:30|33178.47|33178.47|33178.47|33178.47|33178.47|33178.47|33178.47|33178.47|0
1632385000000|2021-09-23 08:16:40|33172.8|33172.8|33172.8|33172.8|33172.8|33172.8|33172.8|33172.8|0
1632385010000|2021-09-23 08:16:50|33167.13|33167.13|33167.13|33167.13|33167.13|33167.13|33167.13|33167.13|0
1632385060000|2021-09-23 08:17:40|33172.8|33172.8|33172.8|33172.8|33172.8|33172.8|33172.8|33172.8|0
1632385180000|2021-09-23 08:19:40|33161.47|33161.47|33167.13|33167.13|33167.13|33167.13|33161.47|33161.47|0
1632385260000|2021-09-23 08:21:00|33155.91|33155.91|33167.25|33167.25|33167.25|33167.25|33155.91|33155.91|0
1632385290000|2021-09-23 08:21:30|33178.59|33178.59|33184.25|33184.25|33184.25|33184.25|33178.59|33178.59|0
1632385340000|2021-09-23 08:22:20|33178.65|33178.65|33155.97|33155.97|33178.65|33178.65|33155.97|33155.97|0
1632385420000|2021-09-23 08:23:40|33142.9|33142.9|33142.9|33142.9|33142.9|33142.9|33142.9|33142.9|0
1632385470000|2021-09-23 08:24:30|33131.56|33131.56|33131.56|33131.56|33131.56|33131.56|33131.56|33131.56|0
1632385510000|2021-09-23 08:25:10|33144.64|33144.64|33150.31|33150.31|33150.31|33150.31|33144.64|33144.64|0
1632385600000|2021-09-23 08:26:40|33161.64|33161.64|33161.64|33161.64|33161.64|33161.64|33161.64|33161.64|0
1632385660000|2021-09-23 08:27:40|33150.31|33150.31|33150.31|33150.31|33150.31|33150.31|33150.31|33150.31|0
1632385740000|2021-09-23 08:29:00|33161.64|33161.64|33161.64|33161.64|33161.64|33161.64|33161.64|33161.64|0
1632385810000|2021-09-23 08:30:10|33148.57|33148.57|33148.57|33148.57|33148.57|33148.57|33148.57|33148.57|0
1632385910000|2021-09-23 08:31:50|33125.89|33125.89|33137.23|33137.23|33137.23|33137.23|33125.89|33125.89|0
1632386000000|2021-09-23 08:33:20|33131.56|33131.56|33131.56|33131.56|33131.56|33131.56|33131.56|33131.56|0
1632386180000|2021-09-23 08:36:20|33137.23|33137.23|33137.23|33137.23|33137.23|33137.23|33137.23|33137.23|0
1632386200000|2021-09-23 08:36:40|33142.9|33142.9|33142.9|33142.9|33142.9|33142.9|33142.9|33142.9|0
1632386220000|2021-09-23 08:37:00|33155.97|33155.97|33155.97|33155.97|33169.05|33169.05|33155.97|33155.97|0
1632386340000|2021-09-23 08:39:00|33144.64|33144.64|33144.64|33144.64|33144.64|33144.64|33144.64|33144.64|0
1632386350000|2021-09-23 08:39:10|33150.31|33150.31|33150.31|33150.31|33150.31|33150.31|33150.31|33150.31|0
1632386360000|2021-09-23 08:39:20|33144.64|33144.64|33150.31|33150.31|33150.31|33150.31|33144.64|33144.64|0
1632386380000|2021-09-23 08:39:40|33139.09|33139.09|33139.09|33139.09|33139.09|33139.09|33139.09|33139.09|0
1632386460000|2021-09-23 08:41:00|33144.75|33144.75|33150.42|33150.42|33150.42|33150.42|33144.75|33144.75|0
1632386520000|2021-09-23 08:42:00|33139.09|33139.09|33139.09|33139.09|33139.09|33139.09|33139.09|33139.09|0
1632386590000|2021-09-23 08:43:10|33136.28|33136.28|33136.28|33136.28|33136.28|33136.28|33136.28|33136.28|0
1632386770000|2021-09-23 08:46:10|33147.5|33147.5|33147.5|33147.5|33147.5|33147.5|33147.5|33147.5|0
1632386830000|2021-09-23 08:47:10|33153.17|33153.17|33153.17|33153.17|33153.17|33153.17|33153.17|33153.17|0
1632386980000|2021-09-23 08:49:40|33147.5|33147.5|33147.5|33147.5|33147.5|33147.5|33147.5|33147.5|0
1632387050000|2021-09-23 08:50:50|33141.83|33141.83|33141.83|33141.83|33141.83|33141.83|33141.83|33141.83|0
1632387220000|2021-09-23 08:53:40|33153.17|33153.17|33153.17|33153.17|33153.17|33153.17|33153.17|33153.17|0
1632387230000|2021-09-23 08:53:50|33164.5|33164.5|33153.17|33153.17|33164.5|33164.5|33153.17|33153.17|0
1632387250000|2021-09-23 08:54:10|33158.84|33158.84|33158.84|33158.84|33158.84|33158.84|33158.84|33158.84|0
1632387260000|2021-09-23 08:54:20|33170.17|33170.17|33164.5|33164.5|33175.84|33175.84|33164.5|33164.5|0
1632387290000|2021-09-23 08:54:50|33170.17|33170.17|33170.17|33170.17|33170.17|33170.17|33170.17|33170.17|0
1632387310000|2021-09-23 08:55:10|33157.1|33157.1|33157.1|33157.1|33157.1|33157.1|33157.1|33157.1|0
1632387380000|2021-09-23 08:56:20|33151.49|33151.49|33159.9|33159.9|33159.9|33159.9|33151.49|33151.49|0
1632387390000|2021-09-23 08:56:30|33162.71|33162.71|33162.71|33162.71|33162.71|33162.71|33162.71|33162.71|0
1632387410000|2021-09-23 08:56:50|33149.63|33149.63|33149.63|33149.63|33149.63|33149.63|33149.63|33149.63|0
1632387440000|2021-09-23 08:57:20|33143.97|33143.97|33143.97|33143.97|33143.97|33143.97|33143.97|33143.97|0
1632387450000|2021-09-23 08:57:30|33146.77|33146.77|33152.44|33152.44|33152.44|33152.44|33146.77|33146.77|0
1632387490000|2021-09-23 08:58:10|33158.11|33158.11|33158.11|33158.11|33158.11|33158.11|33158.11|33158.11|0
1632387500000|2021-09-23 08:58:20|33163.77|33163.77|33163.77|33163.77|33163.77|33163.77|33163.77|33163.77|0
1632387590000|2021-09-23 08:59:50|33169.44|33169.44|33169.44|33169.44|33169.44|33169.44|33169.44|33169.44|0
1632387610000|2021-09-23 09:00:10|33152.44|33152.44|33152.44|33152.44|33152.44|33152.44|33152.44|33152.44|0
1632387670000|2021-09-23 09:01:10|33158.11|33158.11|33158.11|33158.11|33158.11|33158.11|33158.11|33158.11|0
1632387720000|2021-09-23 09:02:00|33163.77|33163.77|33163.77|33163.77|33163.77|33163.77|33163.77|33163.77|0
1632387790000|2021-09-23 09:03:10|33169.44|33169.44|33169.44|33169.44|33169.44|33169.44|33169.44|33169.44|0
1632388040000|2021-09-23 09:07:20|33158.11|33158.11|33158.11|33158.11|33158.11|33158.11|33158.11|33158.11|0
1632388050000|2021-09-23 09:07:30|33163.77|33163.77|33163.77|33163.77|33163.77|33163.77|33163.77|33163.77|0
1632388120000|2021-09-23 09:08:40|33169.44|33169.44|33189.19|33189.19|33200.53|33200.53|33169.44|33169.44|0
1632388130000|2021-09-23 09:08:50|33183.52|33183.52|33189.19|33189.19|33189.19|33189.19|33183.52|33183.52|0
1632388140000|2021-09-23 09:09:00|33200.53|33200.53|33213.6|33213.6|33213.6|33213.6|33200.53|33200.53|0
1632388150000|2021-09-23 09:09:10|33241.94|33241.94|33281.62|33281.62|33298.62|33298.62|33241.94|33241.94|0
1632388160000|2021-09-23 09:09:20|33270.28|33270.28|33264.61|33264.61|33270.28|33270.28|33264.61|33264.61|0
1632388170000|2021-09-23 09:09:30|33270.28|33270.28|33270.28|33270.28|33270.28|33270.28|33270.28|33270.28|0
1632388180000|2021-09-23 09:09:40|33273.09|33273.09|33264.56|33264.56|33275.89|33275.89|33264.56|33264.56|0
1632388190000|2021-09-23 09:09:50|33253.22|33253.22|33253.22|33253.22|33253.22|33253.22|33253.22|33253.22|0
1632388210000|2021-09-23 09:10:10|33264.56|33264.56|33264.56|33264.56|33264.56|33264.56|33264.56|33264.56|0
1632388250000|2021-09-23 09:10:50|33253.22|33253.22|33253.22|33253.22|33253.22|33253.22|33253.22|33253.22|0
1632388260000|2021-09-23 09:11:00|33247.55|33247.55|33247.55|33247.55|33247.55|33247.55|33247.55|33247.55|0
1632388310000|2021-09-23 09:11:50|33236.22|33236.22|33230.55|33230.55|33236.22|33236.22|33230.55|33230.55|0
1632388320000|2021-09-23 09:12:00|33236.22|33236.22|33236.22|33236.22|33236.22|33236.22|33236.22|33236.22|0
1632388340000|2021-09-23 09:12:20|33247.55|33247.55|33247.55|33247.55|33247.55|33247.55|33247.55|33247.55|0
1632388460000|2021-09-23 09:14:20|33241.88|33241.88|33241.88|33241.88|33241.88|33241.88|33241.88|33241.88|0
1632388590000|2021-09-23 09:16:30|33254.96|33254.96|33254.96|33254.96|33254.96|33254.96|33254.96|33254.96|0
1632388660000|2021-09-23 09:17:40|33237.95|33237.95|33237.95|33237.95|33237.95|33237.95|33237.95|33237.95|0
1632388770000|2021-09-23 09:19:30|33209.61|33209.61|33209.61|33209.61|33209.61|33209.61|33209.61|33209.61|0
1632388830000|2021-09-23 09:20:30|33222.69|33222.69|33222.69|33222.69|33222.69|33222.69|33222.69|33222.69|0
1632388870000|2021-09-23 09:21:10|33209.61|33209.61|33196.54|33196.54|33209.61|33209.61|33196.54|33196.54|0
1632389090000|2021-09-23 09:24:50|33190.87|33190.87|33190.87|33190.87|33190.87|33190.87|33190.87|33190.87|0
1632389260000|2021-09-23 09:27:40|33196.54|33196.54|33202.21|33202.21|33202.21|33202.21|33196.54|33196.54|0
1632389330000|2021-09-23 09:28:50|33185.2|33185.2|33185.2|33185.2|33185.2|33185.2|33185.2|33185.2|0
1632389520000|2021-09-23 09:32:00|33179.54|33179.54|33179.54|33179.54|33179.54|33179.54|33179.54|33179.54|0
1632389540000|2021-09-23 09:32:20|33168.2|33168.2|33173.87|33173.87|33173.87|33173.87|33168.2|33168.2|0
1632389610000|2021-09-23 09:33:30|33162.53|33162.53|33162.53|33162.53|33162.53|33162.53|33162.53|33162.53|0
1632389620000|2021-09-23 09:33:40|33173.87|33173.87|33162.53|33162.53|33173.87|33173.87|33162.53|33162.53|0
1632389630000|2021-09-23 09:33:50|33168.2|33168.2|33168.2|33168.2|33168.2|33168.2|33168.2|33168.2|0
1632389640000|2021-09-23 09:34:00|33173.87|33173.87|33173.87|33173.87|33173.87|33173.87|33173.87|33173.87|0
1632389710000|2021-09-23 09:35:10|33179.54|33179.54|33190.87|33190.87|33190.87|33190.87|33179.54|33179.54|0
1632389750000|2021-09-23 09:35:50|33196.54|33196.54|33196.54|33196.54|33196.54|33196.54|33196.54|33196.54|0
1632389780000|2021-09-23 09:36:20|33213.54|33213.54|33213.54|33213.54|33213.54|33213.54|33213.54|33213.54|0
1632389940000|2021-09-23 09:39:00|33202.21|33202.21|33202.21|33202.21|33202.21|33202.21|33202.21|33202.21|0
1632389980000|2021-09-23 09:39:40|33207.88|33207.88|33213.54|33213.54|33213.54|33213.54|33207.88|33207.88|0
1632390020000|2021-09-23 09:40:20|33224.88|33224.88|33224.88|33224.88|33224.88|33224.88|33224.88|33224.88|0
1632390090000|2021-09-23 09:41:30|33207.88|33207.88|33207.88|33207.88|33207.88|33207.88|33207.88|33207.88|0
1632390270000|2021-09-23 09:44:30|33219.21|33219.21|33213.54|33213.54|33219.21|33219.21|33213.54|33213.54|0
1632390280000|2021-09-23 09:44:40|33207.88|33207.88|33196.54|33196.54|33207.88|33207.88|33196.54|33196.54|0
1632390430000|2021-09-23 09:47:10|33190.87|33190.87|33190.87|33190.87|33190.87|33190.87|33190.87|33190.87|0
1632390450000|2021-09-23 09:47:30|33196.54|33196.54|33196.54|33196.54|33196.54|33196.54|33196.54|33196.54|0
1632390530000|2021-09-23 09:48:50|33188.13|33188.13|33188.13|33188.13|33188.13|33188.13|33188.13|33188.13|0
1632390540000|2021-09-23 09:49:00|33182.52|33182.52|33182.52|33182.52|33182.52|33182.52|33182.52|33182.52|0
1632390590000|2021-09-23 09:49:50|33176.85|33176.85|33176.85|33176.85|33176.85|33176.85|33176.85|33176.85|0
1632390600000|2021-09-23 09:50:00|33179.65|33179.65|33179.65|33179.65|33179.65|33179.65|33179.65|33179.65|0
1632390620000|2021-09-23 09:50:20|33168.32|33168.32|33168.32|33168.32|33168.32|33168.32|33168.32|33168.32|0
1632390760000|2021-09-23 09:52:40|33145.65|33145.65|33145.65|33145.65|33145.65|33145.65|33145.65|33145.65|0
1632390880000|2021-09-23 09:54:40|33142.84|33142.84|33142.84|33142.84|33142.84|33142.84|33142.84|33142.84|0
1632390900000|2021-09-23 09:55:00|33140.04|33140.04|33140.04|33140.04|33140.04|33140.04|33140.04|33140.04|0
1632391010000|2021-09-23 09:56:50|33128.7|33128.7|33128.7|33128.7|33128.7|33128.7|33128.7|33128.7|0
1632391030000|2021-09-23 09:57:10|33123.03|33123.03|33123.03|33123.03|33123.03|33123.03|33123.03|33123.03|0
1632391100000|2021-09-23 09:58:20|33128.7|33128.7|33128.7|33128.7|33128.7|33128.7|33128.7|33128.7|0
1632391220000|2021-09-23 10:00:20|33139.98|33139.98|33139.98|33139.98|33139.98|33139.98|33139.98|33139.98|0
1632391360000|2021-09-23 10:02:40|33151.31|33151.31|33162.65|33162.65|33162.65|33162.65|33151.31|33151.31|0
1632391450000|2021-09-23 10:04:10|33168.26|33168.26|33171.06|33171.06|33173.87|33173.87|33168.26|33168.26|0
1632391510000|2021-09-23 10:05:10|33165.4|33165.4|33171.06|33171.06|33171.06|33171.06|33165.4|33165.4|0
1632391550000|2021-09-23 10:05:50|33176.73|33176.73|33176.73|33176.73|33176.73|33176.73|33176.73|33176.73|0
1632391620000|2021-09-23 10:07:00|33185.15|33185.15|33185.15|33185.15|33185.15|33185.15|33185.15|33185.15|0
1632391640000|2021-09-23 10:07:20|33187.95|33187.95|33187.95|33187.95|33187.95|33187.95|33187.95|33187.95|0
1632391760000|2021-09-23 10:09:20|33182.28|33182.28|33187.95|33187.95|33187.95|33187.95|33182.28|33182.28|0
1632391850000|2021-09-23 10:10:50|33182.28|33182.28|33151.2|33151.2|33182.28|33182.28|33151.2|33151.2|0
1632391860000|2021-09-23 10:11:00|33145.53|33145.53|33156.86|33156.86|33156.86|33156.86|33145.53|33145.53|0
1632391890000|2021-09-23 10:11:30|33168.08|33168.08|33168.08|33168.08|33168.08|33168.08|33168.08|33168.08|0
1632391910000|2021-09-23 10:11:50|33155.01|33155.01|33155.01|33155.01|33155.01|33155.01|33155.01|33155.01|0
1632391920000|2021-09-23 10:12:00|33115.33|33115.33|33115.33|33115.33|33115.33|33115.33|33115.33|33115.33|0
1632391950000|2021-09-23 10:12:30|33098.33|33098.33|33098.33|33098.33|33098.33|33098.33|33098.33|33098.33|0
1632391960000|2021-09-23 10:12:40|33081.5|33081.5|33070.16|33070.16|33081.5|33081.5|33070.16|33070.16|0
1632391970000|2021-09-23 10:12:50|33064.5|33064.5|33064.5|33064.5|33064.5|33064.5|33064.5|33064.5|0
1632391980000|2021-09-23 10:13:00|33070.16|33070.16|33070.16|33070.16|33070.16|33070.16|33070.16|33070.16|0
1632391990000|2021-09-23 10:13:10|33064.56|33064.56|33061.75|33061.75|33064.56|33064.56|33061.75|33061.75|0
1632392010000|2021-09-23 10:13:30|33044.75|33044.75|33039.08|33039.08|33044.75|33044.75|33039.08|33039.08|0
1632392020000|2021-09-23 10:13:40|33027.74|33027.74|33019.27|33019.27|33033.41|33033.41|33019.27|33019.27|0
1632392030000|2021-09-23 10:13:50|33036.27|33036.27|33036.27|33036.27|33036.27|33036.27|33024.94|33024.94|0
1632392040000|2021-09-23 10:14:00|33039.08|33039.08|33039.08|33039.08|33039.08|33039.08|33039.08|33039.08|0
1632392070000|2021-09-23 10:14:30|33027.74|33027.74|33027.74|33027.74|33027.74|33027.74|33027.74|33027.74|0
1632392120000|2021-09-23 10:15:20|33010.74|33010.74|32993.73|32993.73|33016.41|33016.41|32993.73|32993.73|0
1632392170000|2021-09-23 10:16:10|32988.07|32988.07|32993.73|32993.73|32993.73|32993.73|32988.07|32988.07|0
1632392180000|2021-09-23 10:16:20|32988.07|32988.07|32982.4|32982.4|32988.07|32988.07|32982.4|32982.4|0
1632392190000|2021-09-23 10:16:30|32988.07|32988.07|32993.73|32993.73|32993.73|32993.73|32988.07|32988.07|0
1632392220000|2021-09-23 10:17:00|32965.4|32965.4|33016.41|33016.41|33027.74|33027.74|32965.4|32965.4|0
1632392230000|2021-09-23 10:17:10|33027.74|33027.74|33027.68|33027.68|33027.74|33027.74|33022.07|33022.07|0
1632392250000|2021-09-23 10:17:30|33010.68|33010.68|33010.68|33010.68|33010.68|33010.68|33010.68|33010.68|0
1632392260000|2021-09-23 10:17:40|33022.02|33022.02|33027.68|33027.68|33027.68|33027.68|33022.02|33022.02|0
1632392270000|2021-09-23 10:17:50|33050.36|33050.36|33050.36|33050.36|33050.36|33050.36|33050.36|33050.36|0
1632392300000|2021-09-23 10:18:20|33056.02|33056.02|33056.02|33056.02|33056.02|33056.02|33056.02|33056.02|0
1632392380000|2021-09-23 10:19:40|33044.69|33044.69|33044.69|33044.69|33044.69|33044.69|33044.69|33044.69|0
1632392400000|2021-09-23 10:20:00|33027.68|33027.68|33027.68|33027.68|33027.68|33027.68|33027.68|33027.68|0
1632392440000|2021-09-23 10:20:40|33030.49|33030.49|33030.49|33030.49|33030.49|33030.49|33030.49|33030.49|0
1632392470000|2021-09-23 10:21:10|33053.16|33053.16|33053.16|33053.16|33053.16|33053.16|33053.16|33053.16|0
1632392530000|2021-09-23 10:22:10|33058.83|33058.83|33058.83|33058.83|33058.83|33058.83|33058.83|33058.83|0
1632392720000|2021-09-23 10:25:20|33047.49|33047.49|33047.49|33047.49|33047.49|33047.49|33047.49|33047.49|0
1632392740000|2021-09-23 10:25:40|33058.83|33058.83|33070.16|33070.16|33070.16|33070.16|33058.83|33058.83|0
1632392760000|2021-09-23 10:26:00|33058.83|33058.83|33058.83|33058.83|33058.83|33058.83|33058.83|33058.83|0
1632392780000|2021-09-23 10:26:20|33064.5|33064.5|33064.5|33064.5|33064.5|33064.5|33064.5|33064.5|0
1632392900000|2021-09-23 10:28:20|33070.16|33070.16|33070.16|33070.16|33070.16|33070.16|33070.16|33070.16|0
1632392960000|2021-09-23 10:29:20|33081.5|33081.5|33081.5|33081.5|33081.5|33081.5|33081.5|33081.5|0
1632393130000|2021-09-23 10:32:10|33070.16|33070.16|33070.16|33070.16|33070.16|33070.16|33070.16|33070.16|0
1632393170000|2021-09-23 10:32:50|33053.16|33053.16|33053.16|33053.16|33053.16|33053.16|33053.16|33053.16|0
1632393270000|2021-09-23 10:34:30|33066.24|33066.24|33066.24|33066.24|33066.24|33066.24|33066.24|33066.24|0
1632393290000|2021-09-23 10:34:50|33054.9|33054.9|33052.09|33052.09|33054.9|33054.9|33052.09|33052.09|0
1632393330000|2021-09-23 10:35:30|33057.76|33057.76|33054.96|33054.96|33069.1|33069.1|33054.96|33054.96|0
1632393360000|2021-09-23 10:36:00|33049.29|33049.29|33049.29|33049.29|33049.29|33049.29|33049.29|33049.29|0
1632393410000|2021-09-23 10:36:50|33026.62|33026.62|33026.62|33026.62|33026.62|33026.62|33026.62|33026.62|0
1632393490000|2021-09-23 10:38:10|33020.95|33020.95|33020.95|33020.95|33020.95|33020.95|33020.95|33020.95|0
1632393500000|2021-09-23 10:38:20|33015.28|33015.28|33015.28|33015.28|33015.28|33015.28|33015.28|33015.28|0
1632393510000|2021-09-23 10:38:30|33020.95|33020.95|33020.95|33020.95|33020.95|33020.95|33020.95|33020.95|0
1632393650000|2021-09-23 10:40:50|33026.62|33026.62|33026.62|33026.62|33026.62|33026.62|33026.62|33026.62|0
1632393900000|2021-09-23 10:45:00|33032.29|33032.29|33009.61|33009.61|33032.29|33032.29|33009.61|33009.61|0
1632393910000|2021-09-23 10:45:10|33003.95|33003.95|32980.66|32980.66|33003.95|33003.95|32969.32|32969.32|0
1632393950000|2021-09-23 10:45:50|32997.66|32997.66|32997.66|32997.66|32997.66|32997.66|32997.66|32997.66|0
1632393960000|2021-09-23 10:46:00|32986.33|32986.33|32986.33|32986.33|32986.33|32986.33|32986.33|32986.33|0
1632393970000|2021-09-23 10:46:10|33003.33|33003.33|33003.33|33003.33|33003.33|33003.33|33003.33|33003.33|0
1632393990000|2021-09-23 10:46:30|33020.34|33020.34|33020.34|33020.34|33020.34|33020.34|33020.34|33020.34|0
1632394050000|2021-09-23 10:47:30|33026|33026|33026|33026|33026|33026|33026|33026|0
1632394060000|2021-09-23 10:47:40|33020.34|33020.34|33020.34|33020.34|33020.34|33020.34|33020.34|33020.34|0
1632394110000|2021-09-23 10:48:30|33014.67|33014.67|33014.67|33014.67|33014.67|33014.67|33014.67|33014.67|0
1632394180000|2021-09-23 10:49:40|33003.33|33003.33|33003.33|33003.33|33003.33|33003.33|33003.33|33003.33|0
1632394260000|2021-09-23 10:51:00|32992|32992|32992|32992|32997.66|32997.66|32992|32992|0
1632394280000|2021-09-23 10:51:20|33003.33|33003.33|33009|33009|33009|33009|33003.33|33003.33|0
1632394290000|2021-09-23 10:51:30|32992|32992|33009|33009|33009|33009|32992|32992|0
1632394310000|2021-09-23 10:51:50|32992|32992|32992|32992|32992|32992|32992|32992|0
1632394320000|2021-09-23 10:52:00|32997.66|32997.66|32986.33|32986.33|32997.66|32997.66|32986.33|32986.33|0
1632394330000|2021-09-23 10:52:10|32980.66|32980.66|32980.66|32980.66|32980.66|32980.66|32980.66|32980.66|0
1632394350000|2021-09-23 10:52:30|32992|32992|32992|32992|32992|32992|32992|32992|0
1632394450000|2021-09-23 10:54:10|32997.66|32997.66|33003.33|33003.33|33003.33|33003.33|32997.66|32997.66|0
1632394460000|2021-09-23 10:54:20|33009|33009|33009|33009|33009|33009|33009|33009|0
1632394480000|2021-09-23 10:54:40|33014.67|33014.67|33014.67|33014.67|33014.67|33014.67|33014.67|33014.67|0
1632394500000|2021-09-23 10:55:00|33026|33026|33026|33026|33026|33026|33026|33026|0
1632394510000|2021-09-23 10:55:10|33031.61|33031.61|33031.61|33031.61|33031.61|33031.61|33031.61|33031.61|0
1632394570000|2021-09-23 10:56:10|33037.28|33037.28|33037.28|33037.28|33037.28|33037.28|33037.28|33037.28|0
1632394630000|2021-09-23 10:57:10|33031.61|33031.61|33037.28|33037.28|33037.28|33037.28|33031.61|33031.61|0
1632394660000|2021-09-23 10:57:40|33025.95|33025.95|33025.95|33025.95|33025.95|33025.95|33025.95|33025.95|0
1632394720000|2021-09-23 10:58:40|33042.95|33042.95|33042.95|33042.95|33042.95|33042.95|33042.95|33042.95|0
1632394740000|2021-09-23 10:59:00|33037.28|33037.28|33037.28|33037.28|33037.28|33037.28|33037.28|33037.28|0
1632394770000|2021-09-23 10:59:30|33042.95|33042.95|33042.95|33042.95|33042.95|33042.95|33042.95|33042.95|0
1632394780000|2021-09-23 10:59:40|33048.62|33048.62|33048.62|33048.62|33048.62|33048.62|33048.62|33048.62|0
1632394800000|2021-09-23 11:00:00|33059.95|33059.95|33059.95|33059.95|33059.95|33059.95|33059.95|33059.95|0
1632394910000|2021-09-23 11:01:50|33048.62|33048.62|33048.62|33048.62|33048.62|33048.62|33048.62|33048.62|0
1632394950000|2021-09-23 11:02:30|33059.95|33059.95|33059.95|33059.95|33059.95|33059.95|33059.95|33059.95|0
1632394970000|2021-09-23 11:02:50|33073.03|33073.03|33073.03|33073.03|33073.03|33073.03|33073.03|33073.03|0
1632395050000|2021-09-23 11:04:10|33050.36|33050.36|33050.36|33050.36|33050.36|33050.36|33050.36|33050.36|0
1632395100000|2021-09-23 11:05:00|33056.02|33056.02|33056.08|33056.08|33061.69|33061.69|33056.02|33056.02|0
1632395120000|2021-09-23 11:05:20|33050.41|33050.41|33050.41|33050.41|33050.41|33050.41|33050.41|33050.41|0
1632395180000|2021-09-23 11:06:20|33042|33042|33042|33042|33042|33042|33042|33042|0
1632395290000|2021-09-23 11:08:10|33025|33025|33025|33025|33025|33025|33025|33025|0
1632395340000|2021-09-23 11:09:00|32998.85|32998.85|32998.85|32998.85|32998.85|32998.85|32998.85|32998.85|0
1632395400000|2021-09-23 11:10:00|32993.24|32993.24|32998.91|32998.91|32998.91|32998.91|32993.24|32993.24|0
1632395420000|2021-09-23 11:10:20|33004.57|33004.57|33004.57|33004.57|33004.57|33004.57|33004.57|33004.57|0
1632395460000|2021-09-23 11:11:00|32998.96|32998.96|32993.35|32993.35|33001.77|33001.77|32993.35|32993.35|0
1632395550000|2021-09-23 11:12:30|32987.74|32987.74|32987.74|32987.74|32987.74|32987.74|32987.74|32987.74|0
1632395600000|2021-09-23 11:13:20|32976.41|32976.41|32970.8|32970.8|32976.41|32976.41|32970.8|32970.8|0
1632395610000|2021-09-23 11:13:30|32979.21|32979.21|32984.88|32984.88|32984.88|32984.88|32979.21|32979.21|0
1632395620000|2021-09-23 11:13:40|32982.08|32982.08|32982.08|32982.08|32982.08|32982.08|32982.08|32982.08|0
1632395700000|2021-09-23 11:15:00|32987.74|32987.74|32987.74|32987.74|32987.74|32987.74|32987.74|32987.74|0
1632395720000|2021-09-23 11:15:20|32993.41|32993.41|32993.41|32993.41|32993.41|32993.41|32993.41|32993.41|0
1632395760000|2021-09-23 11:16:00|32999.02|32999.02|32999.02|32999.02|32999.02|32999.02|32999.02|32999.02|0
1632395840000|2021-09-23 11:17:20|33010.36|33010.36|33010.36|33010.36|33010.36|33010.36|33010.36|33010.36|0
1632395960000|2021-09-23 11:19:20|33013.16|33013.16|33013.16|33013.16|33013.16|33013.16|33013.16|33013.16|0
1632395980000|2021-09-23 11:19:40|33018.83|33018.83|33013.22|33013.22|33018.83|33018.83|33013.22|33013.22|0
1632395990000|2021-09-23 11:19:50|33018.89|33018.89|33018.89|33018.89|33018.89|33018.89|33018.89|33018.89|0
1632396000000|2021-09-23 11:20:00|33024.5|33024.5|33024.5|33024.5|33024.5|33024.5|33024.5|33024.5|0
1632396040000|2021-09-23 11:20:40|33030.17|33030.17|33041.5|33041.5|33041.5|33041.5|33030.17|33030.17|0
1632396120000|2021-09-23 11:22:00|33035.84|33035.84|33035.84|33035.84|33035.84|33035.84|33035.84|33035.84|0
1632396180000|2021-09-23 11:23:00|33047.17|33047.17|33047.17|33047.17|33047.17|33047.17|33047.17|33047.17|0
1632396240000|2021-09-23 11:24:00|33052.84|33052.84|33052.84|33052.84|33052.84|33052.84|33052.84|33052.84|0
1632396260000|2021-09-23 11:24:20|33058.51|33058.51|33058.51|33058.51|33058.51|33058.51|33058.51|33058.51|0
1632396370000|2021-09-23 11:26:10|33052.84|33052.84|33058.51|33058.51|33058.51|33058.51|33052.84|33052.84|0
1632396440000|2021-09-23 11:27:20|33052.84|33052.84|33052.84|33052.84|33052.84|33052.84|33052.84|33052.84|0
1632396480000|2021-09-23 11:28:00|33065.91|33065.91|33052.84|33052.84|33065.91|33065.91|33052.84|33052.84|0
1632396540000|2021-09-23 11:29:00|33047.17|33047.17|33047.17|33047.17|33047.17|33047.17|33047.17|33047.17|0
1632396550000|2021-09-23 11:29:10|33034.1|33034.1|33034.1|33034.1|33034.1|33034.1|33034.1|33034.1|0
1632396620000|2021-09-23 11:30:20|33039.76|33039.76|33039.76|33039.76|33039.76|33039.76|33039.76|33039.76|0
1632396770000|2021-09-23 11:32:50|33034.15|33034.15|33028.55|33028.55|33034.15|33034.15|33028.55|33028.55|0
1632396840000|2021-09-23 11:34:00|33034.15|33034.15|33034.15|33034.15|33034.15|33034.15|33034.15|33034.15|0
1632396860000|2021-09-23 11:34:20|33005.82|33005.82|33005.82|33005.82|33005.82|33005.82|33005.82|33005.82|0
1632396960000|2021-09-23 11:36:00|33000.15|33000.15|33000.15|33000.15|33000.15|33000.15|33000.15|33000.15|0
1632396970000|2021-09-23 11:36:10|32994.48|32994.48|32994.48|32994.48|32994.48|32994.48|32994.48|32994.48|0
1632397110000|2021-09-23 11:38:30|32988.81|32988.81|32988.81|32988.81|32988.81|32988.81|32988.81|32988.81|0
1632397200000|2021-09-23 11:40:00|32986.01|32986.01|32983.2|32983.2|32986.01|32986.01|32983.2|32983.2|0
1632397260000|2021-09-23 11:41:00|32994.54|32994.54|33000.21|33000.21|33000.21|33000.21|32994.54|32994.54|0
1632397560000|2021-09-23 11:46:00|33005.87|33005.87|33005.87|33005.87|33005.87|33005.87|33005.87|33005.87|0
1632397610000|2021-09-23 11:46:50|32994.54|32994.54|32994.54|32994.54|32994.54|32994.54|32994.54|32994.54|0
1632397620000|2021-09-23 11:47:00|33000.15|33000.15|33000.15|33000.15|33000.15|33000.15|33000.15|33000.15|0
1632397740000|2021-09-23 11:49:00|33013.22|33013.22|33000.15|33000.15|33013.22|33013.22|33000.15|33000.15|0
1632397750000|2021-09-23 11:49:10|33011.48|33011.48|33011.48|33011.48|33011.48|33011.48|33011.48|33011.48|0
1632397780000|2021-09-23 11:49:40|33019.9|33019.9|33019.9|33019.9|33019.9|33019.9|33019.9|33019.9|0
1632397800000|2021-09-23 11:50:00|33036.9|33036.9|33036.9|33036.9|33036.9|33036.9|33036.9|33036.9|0
1632397810000|2021-09-23 11:50:10|33039.71|33039.71|33039.71|33039.71|33039.71|33039.71|33039.71|33039.71|0
1632397830000|2021-09-23 11:50:30|33028.37|33028.37|33028.37|33028.37|33028.37|33028.37|33028.37|33028.37|0
1632397840000|2021-09-23 11:50:40|33031.17|33031.17|33031.17|33031.17|33031.17|33031.17|33031.17|33031.17|0
1632397950000|2021-09-23 11:52:30|33025.51|33025.51|33025.51|33025.51|33025.51|33025.51|33025.51|33025.51|0
1632397980000|2021-09-23 11:53:00|33014.17|33014.17|33014.17|33014.17|33014.17|33014.17|33014.17|33014.17|0
1632397990000|2021-09-23 11:53:10|33008.56|33008.56|33008.56|33008.56|33008.56|33008.56|33008.56|33008.56|0
1632398030000|2021-09-23 11:53:50|33014.23|33014.23|33014.23|33014.23|33014.23|33014.23|33014.23|33014.23|0
1632398230000|2021-09-23 11:57:10|33008.56|33008.56|33008.56|33008.56|33008.56|33008.56|33008.56|33008.56|0
1632398300000|2021-09-23 11:58:20|32997.23|32997.23|32985.89|32985.89|32997.23|32997.23|32985.89|32985.89|0
1632398370000|2021-09-23 11:59:30|32991.56|32991.56|32997.23|32997.23|32997.23|32997.23|32991.56|32991.56|0
1632398440000|2021-09-23 12:00:40|32991.56|32991.56|32991.56|32991.56|32991.56|32991.56|32991.56|32991.56|0
1632398490000|2021-09-23 12:01:30|33002.89|33002.89|33002.89|33002.89|33002.89|33002.89|33002.89|33002.89|0
1632398540000|2021-09-23 12:02:20|32991.56|32991.56|32985.89|32985.89|32991.56|32991.56|32985.89|32985.89|0
1632398600000|2021-09-23 12:03:20|33008.56|33008.56|33008.56|33008.56|33008.56|33008.56|33008.56|33008.56|0
1632398640000|2021-09-23 12:04:00|32991.56|32991.56|32968.89|32968.89|32991.56|32991.56|32968.89|32968.89|0
1632398730000|2021-09-23 12:05:30|32963.22|32963.22|32963.22|32963.22|32963.22|32963.22|32963.22|32963.22|0
1632398740000|2021-09-23 12:05:40|32950.14|32950.14|32937.07|32937.07|32950.14|32950.14|32937.07|32937.07|0
1632398750000|2021-09-23 12:05:50|32942.74|32942.74|32942.74|32942.74|32942.74|32942.74|32942.74|32942.74|0
1632398770000|2021-09-23 12:06:10|32937.07|32937.07|32937.07|32937.07|32937.07|32937.07|32937.07|32937.07|0
1632398880000|2021-09-23 12:08:00|32930.53|32930.53|32930.53|32930.53|32930.53|32930.53|32930.53|32930.53|0
1632399020000|2021-09-23 12:10:20|32924.86|32924.86|32924.86|32924.86|32924.86|32924.86|32924.86|32924.86|0
1632399210000|2021-09-23 12:13:30|32913.53|32913.53|32913.53|32913.53|32913.53|32913.53|32913.53|32913.53|0
1632399270000|2021-09-23 12:14:30|32924.86|32924.86|32924.86|32924.86|32924.86|32924.86|32924.86|32924.86|0
1632399280000|2021-09-23 12:14:40|32919.2|32919.2|32924.86|32924.86|32924.86|32924.86|32919.2|32919.2|0
1632399330000|2021-09-23 12:15:30|32941.87|32941.87|32941.87|32941.87|32941.87|32941.87|32941.87|32941.87|0
1632399450000|2021-09-23 12:17:30|32936.2|32936.2|32936.2|32936.2|32936.2|32936.2|32936.2|32936.2|0
1632399670000|2021-09-23 12:21:10|32927.79|32927.79|32933.45|32933.45|32933.45|32933.45|32927.79|32927.79|0
1632399680000|2021-09-23 12:21:20|32939.12|32939.12|32939.12|32939.12|32939.12|32939.12|32939.12|32939.12|0
1632399760000|2021-09-23 12:22:40|32950.46|32950.46|32950.46|32950.46|32950.46|32950.46|32950.46|32950.46|0
1632399780000|2021-09-23 12:23:00|32944.79|32944.79|32944.79|32944.79|32944.79|32944.79|32944.79|32944.79|0
1632399920000|2021-09-23 12:25:20|32950.46|32950.46|32950.46|32950.46|32950.46|32950.46|32950.46|32950.46|0
1632399990000|2021-09-23 12:26:30|32939.12|32939.12|32939.12|32939.12|32939.12|32939.12|32939.12|32939.12|0
1632400010000|2021-09-23 12:26:50|32945.66|32945.66|32945.66|32945.66|32945.66|32945.66|32945.66|32945.66|0
1632400020000|2021-09-23 12:27:00|32939.12|32939.12|32939.12|32939.12|32939.12|32939.12|32939.12|32939.12|0
1632400030000|2021-09-23 12:27:10|32944.79|32944.79|32944.79|32944.79|32944.79|32944.79|32944.79|32944.79|0
1632400060000|2021-09-23 12:27:40|32939.12|32939.12|32939.12|32939.12|32939.12|32939.12|32939.12|32939.12|0
1632400140000|2021-09-23 12:29:00|32933.45|32933.45|32933.45|32933.45|32933.45|32933.45|32933.45|32933.45|0
1632400190000|2021-09-23 12:29:50|32925.04|32925.04|32925.04|32925.04|32925.04|32925.04|32925.04|32925.04|0
1632400200000|2021-09-23 12:30:00|32919.37|32919.37|32919.37|32919.37|32919.37|32919.37|32919.37|32919.37|0
1632400500000|2021-09-23 12:35:00|32908.03|32908.03|32908.03|32908.03|32908.03|32908.03|32908.03|32908.03|0
1632400530000|2021-09-23 12:35:30|32913.7|32913.7|32913.7|32913.7|32913.7|32913.7|32913.7|32913.7|0
1632400550000|2021-09-23 12:35:50|32908.03|32908.03|32902.43|32902.43|32908.03|32908.03|32902.43|32902.43|0
1632400700000|2021-09-23 12:38:20|32908.03|32908.03|32908.03|32908.03|32908.03|32908.03|32908.03|32908.03|0
1632400740000|2021-09-23 12:39:00|32901.5|32901.5|32901.5|32901.5|32901.5|32901.5|32901.5|32901.5|0
1632400770000|2021-09-23 12:39:30|32907.17|32907.17|32918.5|32918.5|32918.5|32918.5|32907.17|32907.17|0
1632400790000|2021-09-23 12:39:50|32924.17|32924.17|32924.17|32924.17|32924.17|32924.17|32924.17|32924.17|0
1632400800000|2021-09-23 12:40:00|32930.71|32930.71|32930.71|32930.71|32930.71|32930.71|32930.71|32930.71|0
1632400860000|2021-09-23 12:41:00|32925.04|32925.04|32913.7|32913.7|32925.04|32925.04|32913.7|32913.7|0
1632400980000|2021-09-23 12:43:00|32925.04|32925.04|32925.04|32925.04|32925.04|32925.04|32925.04|32925.04|0
1632401150000|2021-09-23 12:45:50|32919.37|32919.37|32919.37|32919.37|32919.37|32919.37|32919.37|32919.37|0
1632401170000|2021-09-23 12:46:10|32925.04|32925.04|32925.04|32925.04|32925.04|32925.04|32925.04|32925.04|0
1632401180000|2021-09-23 12:46:20|32930.71|32930.71|32930.71|32930.71|32930.71|32930.71|32930.71|32930.71|0
1632401220000|2021-09-23 12:47:00|32936.37|32936.37|32936.37|32936.37|32936.37|32936.37|32936.37|32936.37|0
1632401280000|2021-09-23 12:48:00|32947.71|32947.71|32947.71|32947.71|32947.71|32947.71|32947.71|32947.71|0
1632401290000|2021-09-23 12:48:10|32942.04|32942.04|32942.04|32942.04|32942.04|32942.04|32942.04|32942.04|0
1632401300000|2021-09-23 12:48:20|32936.37|32936.37|32936.37|32936.37|32936.37|32936.37|32936.37|32936.37|0
1632401400000|2021-09-23 12:50:00|32942.91|32942.91|32942.91|32942.91|32942.91|32942.91|32942.91|32942.91|0
1632401520000|2021-09-23 12:52:00|32929.84|32929.84|32929.84|32929.84|32929.84|32929.84|32929.84|32929.84|0
1632401560000|2021-09-23 12:52:40|32935.51|32935.51|32935.51|32935.51|32935.51|32935.51|32935.51|32935.51|0
1632401590000|2021-09-23 12:53:10|32941.17|32941.17|32941.17|32941.17|32941.17|32941.17|32941.17|32941.17|0
1632401680000|2021-09-23 12:54:40|32935.51|32935.51|32935.51|32935.51|32935.51|32935.51|32935.51|32935.51|0
1632401700000|2021-09-23 12:55:00|32942.04|32942.04|32942.04|32942.04|32942.04|32942.04|32942.04|32942.04|0
1632401720000|2021-09-23 12:55:20|32947.71|32947.71|32953.38|32953.38|32953.38|32953.38|32947.71|32947.71|0
1632401800000|2021-09-23 12:56:40|32976.05|32976.05|32976.05|32976.05|32976.05|32976.05|32976.05|32976.05|0
1632401850000|2021-09-23 12:57:30|32970.38|32970.38|32970.38|32970.38|32970.38|32970.38|32970.38|32970.38|0
1632401860000|2021-09-23 12:57:40|32964.71|32964.71|32964.71|32964.71|32964.71|32964.71|32964.71|32964.71|0
1632401890000|2021-09-23 12:58:10|32970.38|32970.38|32970.38|32970.38|32970.38|32970.38|32970.38|32970.38|0
1632402070000|2021-09-23 13:01:10|32964.71|32964.71|32964.71|32964.71|32964.71|32964.71|32964.71|32964.71|0
1632402080000|2021-09-23 13:01:20|32967.52|32967.52|32967.52|32967.52|32967.52|32967.52|32967.52|32967.52|0
1632402260000|2021-09-23 13:04:20|32973.19|32973.19|32973.19|32973.19|32973.19|32973.19|32973.19|32973.19|0
1632402310000|2021-09-23 13:05:10|32978.86|32978.86|32978.86|32978.86|32978.86|32978.86|32978.86|32978.86|0
1632402320000|2021-09-23 13:05:20|32973.19|32973.19|32967.52|32967.52|32973.19|32973.19|32967.52|32967.52|0
1632402330000|2021-09-23 13:05:30|32978.86|32978.86|32978.86|32978.86|32978.86|32978.86|32978.86|32978.86|0
1632402360000|2021-09-23 13:06:00|32984.52|32984.52|32984.52|32984.52|32984.52|32984.52|32984.52|32984.52|0
1632402430000|2021-09-23 13:07:10|32978.91|32978.91|32978.91|32978.91|32978.91|32978.91|32978.91|32978.91|0
1632402450000|2021-09-23 13:07:30|32961.91|32961.91|32961.91|32961.91|32961.91|32961.91|32961.91|32961.91|0
1632402530000|2021-09-23 13:08:50|32967.58|32967.58|32967.58|32967.58|32967.58|32967.58|32967.58|32967.58|0
1632402660000|2021-09-23 13:11:00|32961.91|32961.91|32961.91|32961.91|32961.91|32961.91|32961.91|32961.91|0
1632402700000|2021-09-23 13:11:40|32967.58|32967.58|32967.58|32967.58|32967.58|32967.58|32967.58|32967.58|0
1632402730000|2021-09-23 13:12:10|32961.04|32961.04|32961.04|32961.04|32961.04|32961.04|32961.04|32961.04|0
1632402740000|2021-09-23 13:12:20|32954.5|32954.5|32954.5|32954.5|32954.5|32954.5|32954.5|32954.5|0
1632402810000|2021-09-23 13:13:30|32948.84|32948.84|32948.84|32948.84|32948.84|32948.84|32948.84|32948.84|0
1632402870000|2021-09-23 13:14:30|32960.17|32960.17|32954.5|32954.5|32960.17|32960.17|32954.5|32954.5|0
1632402880000|2021-09-23 13:14:40|32960.17|32960.17|32960.17|32960.17|32960.17|32960.17|32960.17|32960.17|0
1632402910000|2021-09-23 13:15:10|32965.84|32965.84|32965.84|32965.84|32965.84|32965.84|32965.84|32965.84|0
1632403000000|2021-09-23 13:16:40|32971.51|32971.51|32971.51|32971.51|32971.51|32971.51|32971.51|32971.51|0
1632403030000|2021-09-23 13:17:10|32977.17|32977.17|32977.17|32977.17|32977.17|32977.17|32977.17|32977.17|0
1632403090000|2021-09-23 13:18:10|32971.51|32971.51|32971.51|32971.51|32971.51|32971.51|32971.51|32971.51|0
1632403100000|2021-09-23 13:18:20|32977.17|32977.17|32971.51|32971.51|32977.17|32977.17|32971.51|32971.51|0
1632403210000|2021-09-23 13:20:10|32965.84|32965.84|32965.84|32965.84|32965.84|32965.84|32965.84|32965.84|0
1632403250000|2021-09-23 13:20:50|32971.51|32971.51|32971.51|32971.51|32971.51|32971.51|32971.51|32971.51|0
1632403310000|2021-09-23 13:21:50|32960.17|32960.17|32960.17|32960.17|32960.17|32960.17|32960.17|32960.17|0
1632403400000|2021-09-23 13:23:20|32957.37|32957.37|32957.37|32957.37|32957.37|32957.37|32957.37|32957.37|0
1632403440000|2021-09-23 13:24:00|32963.03|32963.03|32963.03|32963.03|32963.03|32963.03|32963.03|32963.03|0
1632403470000|2021-09-23 13:24:30|32957.37|32957.37|32946.03|32946.03|32957.37|32957.37|32946.03|32946.03|0
1632403480000|2021-09-23 13:24:40|32943.23|32943.23|32943.23|32943.23|32943.23|32943.23|32943.23|32943.23|0
1632403510000|2021-09-23 13:25:10|32948.89|32948.89|32948.89|32948.89|32948.89|32948.89|32948.89|32948.89|0
1632403600000|2021-09-23 13:26:40|32954.56|32954.56|32954.56|32954.56|32954.56|32954.56|32954.56|32954.56|0
1632403680000|2021-09-23 13:28:00|32965.9|32965.9|32965.9|32965.9|32965.9|32965.9|32965.9|32965.9|0
1632403690000|2021-09-23 13:28:10|32971.57|32971.57|32971.57|32971.57|32971.57|32971.57|32965.9|32965.9|0
1632403760000|2021-09-23 13:29:20|32988.57|32988.57|32994.24|32994.24|32994.24|32994.24|32988.57|32988.57|0
1632403770000|2021-09-23 13:29:30|32999.91|32999.91|32999.91|32999.91|32999.91|32999.91|32999.91|32999.91|0
1632403780000|2021-09-23 13:29:40|32994.24|32994.24|32988.57|32988.57|32994.24|32994.24|32988.57|32988.57|0
1632403790000|2021-09-23 13:29:50|32982.9|32982.9|32982.9|32982.9|32982.9|32982.9|32982.9|32982.9|0
1632403810000|2021-09-23 13:30:10|32989.44|32989.44|32989.44|32989.44|32989.44|32989.44|32989.44|32989.44|0
1632403830000|2021-09-23 13:30:30|33000.77|33000.77|33000.77|33000.77|33000.77|33000.77|33000.77|33000.77|0
1632403840000|2021-09-23 13:30:40|33006.44|33006.44|33006.44|33006.44|33006.44|33006.44|33006.44|33006.44|0
1632403860000|2021-09-23 13:31:00|32995.11|32995.11|32995.11|32995.11|32995.11|32995.11|32995.11|32995.11|0
1632403880000|2021-09-23 13:31:20|33006.44|33006.44|33006.44|33006.44|33006.44|33006.44|33006.44|33006.44|0
1632403950000|2021-09-23 13:32:30|33012.11|33012.11|33006.44|33006.44|33017.78|33017.78|33006.44|33006.44|0
1632403980000|2021-09-23 13:33:00|33009.25|33009.25|33014.92|33014.92|33014.92|33014.92|33009.25|33009.25|0
1632403990000|2021-09-23 13:33:10|33012.11|33012.11|33006.44|33006.44|33012.11|33012.11|33006.44|33006.44|0
1632404000000|2021-09-23 13:33:20|33012.11|33012.11|33012.11|33012.11|33012.11|33012.11|33012.11|33012.11|0
1632404020000|2021-09-23 13:33:40|33017.78|33017.78|33017.78|33017.78|33017.78|33017.78|33017.78|33017.78|0
1632404030000|2021-09-23 13:33:50|33012.11|33012.11|33012.11|33012.11|33012.11|33012.11|33012.11|33012.11|0
1632404100000|2021-09-23 13:35:00|33006.44|33006.44|33006.44|33006.44|33006.44|33006.44|33006.44|33006.44|0
1632404110000|2021-09-23 13:35:10|33000.77|33000.77|33000.77|33000.77|33000.77|33000.77|32995.11|32995.11|0
1632404180000|2021-09-23 13:36:20|33003.58|33003.58|33003.58|33003.58|33003.58|33003.58|33003.58|33003.58|0
1632404200000|2021-09-23 13:36:40|33009.25|33009.25|33009.25|33009.25|33009.25|33009.25|33009.25|33009.25|0
1632404360000|2021-09-23 13:39:20|33015.78|33015.78|33015.78|33015.78|33015.78|33015.78|33015.78|33015.78|0
1632404390000|2021-09-23 13:39:50|33027.12|33027.12|33027.12|33027.12|33027.12|33027.12|33027.12|33027.12|0
1632404400000|2021-09-23 13:40:00|33032.79|33032.79|33027.12|33027.12|33032.79|33032.79|33027.12|33027.12|0
1632404420000|2021-09-23 13:40:20|33032.79|33032.79|33032.79|33032.79|33032.79|33032.79|33032.79|33032.79|0
1632404460000|2021-09-23 13:41:00|33035.59|33035.59|33035.59|33035.59|33035.59|33035.59|33035.59|33035.59|0
1632404470000|2021-09-23 13:41:10|33032.79|33032.79|33032.79|33032.79|33032.79|33032.79|33032.79|33032.79|0
1632404500000|2021-09-23 13:41:40|33038.46|33038.46|33038.46|33038.46|33038.46|33038.46|33038.46|33038.46|0
1632404540000|2021-09-23 13:42:20|33049.79|33049.79|33049.79|33049.79|33049.79|33049.79|33049.79|33049.79|0
1632404550000|2021-09-23 13:42:30|33046.99|33046.99|33046.99|33046.99|33046.99|33046.99|33046.99|33046.99|0
1632404600000|2021-09-23 13:43:20|33053.52|33053.52|33053.52|33053.52|33053.52|33053.52|33053.52|33053.52|0
1632404630000|2021-09-23 13:43:50|33047.92|33047.92|33047.92|33047.92|33047.92|33047.92|33047.92|33047.92|0
1632404650000|2021-09-23 13:44:10|33042.25|33042.25|33030.91|33030.91|33042.25|33042.25|33030.91|33030.91|0
1632404660000|2021-09-23 13:44:20|33036.58|33036.58|33036.58|33036.58|33036.58|33036.58|33036.58|33036.58|0
1632404670000|2021-09-23 13:44:30|33070.59|33070.59|33059.25|33059.25|33070.59|33070.59|33059.25|33059.25|0
1632404680000|2021-09-23 13:44:40|33047.92|33047.92|33047.92|33047.92|33047.92|33047.92|33047.92|33047.92|0
1632404700000|2021-09-23 13:45:00|33041.38|33041.38|33058.38|33058.38|33058.38|33058.38|33041.38|33041.38|0
1632404760000|2021-09-23 13:46:00|33069.72|33069.72|33069.72|33069.72|33069.72|33069.72|33069.72|33069.72|0
1632404780000|2021-09-23 13:46:20|33092.39|33092.39|33092.39|33092.39|33092.39|33092.39|33092.39|33092.39|0
1632404790000|2021-09-23 13:46:30|33115.06|33115.06|33115.06|33115.06|33115.06|33115.06|33115.06|33115.06|0
1632404800000|2021-09-23 13:46:40|33109.39|33109.39|33109.39|33109.39|33109.39|33109.39|33109.39|33109.39|0
1632404830000|2021-09-23 13:47:10|33092.39|33092.39|33092.39|33092.39|33092.39|33092.39|33092.39|33092.39|0
1632404860000|2021-09-23 13:47:40|33086.72|33086.72|33086.72|33086.72|33086.72|33086.72|33086.72|33086.72|0
1632404870000|2021-09-23 13:47:50|33089.53|33089.53|33106.53|33106.53|33106.53|33106.53|33089.53|33089.53|0
1632404880000|2021-09-23 13:48:00|33117.87|33117.87|33123.53|33123.53|33123.53|33123.53|33117.87|33117.87|0
1632404910000|2021-09-23 13:48:30|33112.2|33112.2|33112.2|33112.2|33112.2|33112.2|33112.2|33112.2|0
1632405000000|2021-09-23 13:50:00|33117.87|33117.87|33123.53|33123.53|33123.53|33123.53|33117.87|33117.87|0
1632405010000|2021-09-23 13:50:10|33129.2|33129.2|33129.2|33129.2|33129.2|33129.2|33129.2|33129.2|0
1632405050000|2021-09-23 13:50:50|33134.87|33134.87|33134.87|33134.87|33134.87|33134.87|33134.87|33134.87|0
1632405070000|2021-09-23 13:51:10|33129.2|33129.2|33129.2|33129.2|33129.2|33129.2|33129.2|33129.2|0
1632405080000|2021-09-23 13:51:20|33140.54|33140.54|33134.93|33134.93|33140.54|33140.54|33134.93|33134.93|0
1632405110000|2021-09-23 13:51:50|33146.26|33146.26|33146.26|33146.26|33146.26|33146.26|33146.26|33146.26|0
1632405140000|2021-09-23 13:52:20|33140.6|33140.6|33123.59|33123.59|33140.6|33140.6|33123.59|33123.59|0
1632405150000|2021-09-23 13:52:30|33129.26|33129.26|33134.87|33134.87|33134.87|33134.87|33129.26|33129.26|0
1632405170000|2021-09-23 13:52:50|33146.21|33146.21|33146.21|33146.21|33146.21|33146.21|33146.21|33146.21|0
1632405180000|2021-09-23 13:53:00|33151.87|33151.87|33151.87|33151.87|33151.87|33151.87|33151.87|33151.87|0
1632405190000|2021-09-23 13:53:10|33157.54|33157.54|33157.54|33157.54|33157.54|33157.54|33157.54|33157.54|0
1632405200000|2021-09-23 13:53:20|33151.87|33151.87|33151.87|33151.87|33151.87|33151.87|33151.87|33151.87|0
1632405220000|2021-09-23 13:53:40|33146.21|33146.21|33146.21|33146.21|33146.21|33146.21|33146.21|33146.21|0
1632405260000|2021-09-23 13:54:20|33134.87|33134.87|33129.2|33129.2|33140.54|33140.54|33129.2|33129.2|0
1632405270000|2021-09-23 13:54:30|33135.74|33135.74|33135.74|33135.74|33135.74|33135.74|33135.74|33135.74|0
1632405280000|2021-09-23 13:54:40|33141.41|33141.41|33141.41|33141.41|33141.41|33141.41|33141.41|33141.41|0
1632405330000|2021-09-23 13:55:30|33135.74|33135.74|33135.74|33135.74|33135.74|33135.74|33135.74|33135.74|0
1632405350000|2021-09-23 13:55:50|33147.08|33147.08|33141.41|33141.41|33147.08|33147.08|33141.41|33141.41|0
1632405370000|2021-09-23 13:56:10|33147.02|33147.02|33144.21|33144.21|33147.02|33147.02|33144.21|33144.21|0
1632405390000|2021-09-23 13:56:30|33149.88|33149.88|33155.55|33155.55|33155.55|33155.55|33149.88|33149.88|0
1632405410000|2021-09-23 13:56:50|33161.16|33161.16|33161.16|33161.16|33161.16|33161.16|33161.16|33161.16|0
1632405420000|2021-09-23 13:57:00|33155.49|33155.49|33155.49|33155.49|33155.49|33155.49|33155.49|33155.49|0
1632405460000|2021-09-23 13:57:40|33161.1|33161.1|33161.1|33161.1|33161.1|33161.1|33161.1|33161.1|0
1632405590000|2021-09-23 13:59:50|33144.1|33144.1|33144.1|33144.1|33144.1|33144.1|33144.1|33144.1|0
1632405610000|2021-09-23 14:00:10|33121.42|33121.42|33121.42|33121.42|33121.42|33121.42|33121.42|33121.42|0
1632405620000|2021-09-23 14:00:20|33115.76|33115.76|33104.42|33104.42|33115.76|33115.76|33104.42|33104.42|0
1632405670000|2021-09-23 14:01:10|33110.09|33110.09|33110.09|33110.09|33110.09|33110.09|33110.09|33110.09|0
1632405710000|2021-09-23 14:01:50|33121.42|33121.42|33121.42|33121.42|33121.42|33121.42|33121.42|33121.42|0
1632405760000|2021-09-23 14:02:40|33127.09|33127.09|33132.76|33132.76|33132.76|33132.76|33127.09|33127.09|0
1632405780000|2021-09-23 14:03:00|33127.09|33127.09|33127.09|33127.09|33127.09|33127.09|33127.09|33127.09|0
1632405850000|2021-09-23 14:04:10|33115.76|33115.76|33115.76|33115.76|33115.76|33115.76|33110.09|33110.09|0
1632405880000|2021-09-23 14:04:40|33109.22|33109.22|33109.22|33109.22|33109.22|33109.22|33109.22|33109.22|0
1632405910000|2021-09-23 14:05:10|33115.76|33115.76|33115.76|33115.76|33115.76|33115.76|33115.76|33115.76|0
1632405920000|2021-09-23 14:05:20|33127.09|33127.09|33132.76|33132.76|33132.76|33132.76|33127.09|33127.09|0
1632405940000|2021-09-23 14:05:40|33127.09|33127.09|33127.09|33127.09|33127.09|33127.09|33127.09|33127.09|0
1632405950000|2021-09-23 14:05:50|33132.76|33132.76|33132.76|33132.76|33132.76|33132.76|33132.76|33132.76|0
1632405980000|2021-09-23 14:06:20|33149.76|33149.76|33149.76|33149.76|33149.76|33149.76|33149.76|33149.76|0
1632406040000|2021-09-23 14:07:20|33144.1|33144.1|33132.76|33132.76|33144.1|33144.1|33132.76|33132.76|0
1632406050000|2021-09-23 14:07:30|33127.09|33127.09|33127.09|33127.09|33127.09|33127.09|33127.09|33127.09|0
1632406070000|2021-09-23 14:07:50|33135.51|33135.51|33135.51|33135.51|33135.51|33135.51|33135.51|33135.51|0
1632406130000|2021-09-23 14:08:50|33129.84|33129.84|33129.84|33129.84|33129.84|33129.84|33129.84|33129.84|0
1632406150000|2021-09-23 14:09:10|33123.3|33123.3|33123.3|33123.3|33123.3|33123.3|33123.3|33123.3|0
1632406180000|2021-09-23 14:09:40|33128.97|33128.97|33128.97|33128.97|33128.97|33128.97|33128.97|33128.97|0
1632406210000|2021-09-23 14:10:10|33134.64|33134.64|33134.64|33134.64|33134.64|33134.64|33134.64|33134.64|0
1632406220000|2021-09-23 14:10:20|33141.17|33141.17|33141.17|33141.17|33141.17|33141.17|33141.17|33141.17|0
1632406270000|2021-09-23 14:11:10|33146.78|33146.78|33146.78|33146.78|33146.78|33146.78|33146.78|33146.78|0
1632406280000|2021-09-23 14:11:20|33152.45|33152.45|33158.12|33158.12|33158.12|33158.12|33152.45|33152.45|0
1632406310000|2021-09-23 14:11:50|33155.31|33155.31|33152.51|33152.51|33155.31|33155.31|33149.7|33149.7|0
1632406350000|2021-09-23 14:12:30|33146.84|33146.84|33135.51|33135.51|33146.84|33146.84|33135.51|33135.51|0
1632406380000|2021-09-23 14:13:00|33141.17|33141.17|33141.17|33141.17|33141.17|33141.17|33141.17|33141.17|0
1632406400000|2021-09-23 14:13:20|33146.84|33146.84|33146.84|33146.84|33146.84|33146.84|33146.84|33146.84|0
1632406490000|2021-09-23 14:14:50|33135.51|33135.51|33135.51|33135.51|33135.51|33135.51|33135.51|33135.51|0
1632406510000|2021-09-23 14:15:10|33141.17|33141.17|33141.17|33141.17|33141.17|33141.17|33141.17|33141.17|0
1632406540000|2021-09-23 14:15:40|33146.84|33146.84|33146.84|33146.84|33146.84|33146.84|33146.84|33146.84|0
1632406550000|2021-09-23 14:15:50|33155.26|33155.26|33160.87|33160.87|33160.87|33160.87|33155.26|33155.26|0
1632406560000|2021-09-23 14:16:00|33166.48|33166.48|33166.48|33166.48|33166.48|33166.48|33166.48|33166.48|0
1632406580000|2021-09-23 14:16:20|33172.14|33172.14|33172.14|33172.14|33172.14|33172.14|33172.14|33172.14|0
1632406600000|2021-09-23 14:16:40|33166.48|33166.48|33166.48|33166.48|33166.48|33166.48|33166.48|33166.48|0
1632406620000|2021-09-23 14:17:00|33160.87|33160.87|33166.48|33166.48|33166.48|33166.48|33160.87|33160.87|0
1632406630000|2021-09-23 14:17:10|33172.08|33172.08|33174.89|33174.89|33174.89|33174.89|33172.08|33172.08|0
1632406660000|2021-09-23 14:17:40|33180.56|33180.56|33191.89|33191.89|33191.89|33191.89|33180.56|33180.56|0
1632406670000|2021-09-23 14:17:50|33174.89|33174.89|33174.89|33174.89|33174.89|33174.89|33174.89|33174.89|0
1632406680000|2021-09-23 14:18:00|33180.56|33180.56|33191.78|33191.78|33191.78|33191.78|33177.75|33177.75|0
1632406720000|2021-09-23 14:18:40|33204.85|33204.85|33204.85|33204.85|33210.52|33210.52|33204.85|33204.85|0
1632406740000|2021-09-23 14:19:00|33207.66|33207.66|33207.66|33207.66|33207.66|33207.66|33207.66|33207.66|0
1632406770000|2021-09-23 14:19:30|33193.63|33193.63|33193.63|33193.63|33193.63|33193.63|33193.63|33193.63|0
1632406850000|2021-09-23 14:20:50|33187.96|33187.96|33182.3|33182.3|33187.96|33187.96|33182.3|33182.3|0
1632406880000|2021-09-23 14:21:20|33176.63|33176.63|33176.63|33176.63|33176.63|33176.63|33176.63|33176.63|0
1632406910000|2021-09-23 14:21:50|33185.04|33185.04|33185.04|33185.04|33185.04|33185.04|33185.04|33185.04|0
1632406920000|2021-09-23 14:22:00|33190.65|33190.65|33190.65|33190.65|33190.65|33190.65|33190.65|33190.65|0
1632407010000|2021-09-23 14:23:30|33196.32|33196.32|33220.73|33220.73|33220.73|33220.73|33196.32|33196.32|0
1632407040000|2021-09-23 14:24:00|33223.54|33223.54|33217.87|33217.87|33223.54|33223.54|33217.87|33217.87|0
1632407100000|2021-09-23 14:25:00|33212.26|33212.26|33212.26|33212.26|33212.26|33212.26|33212.26|33212.26|0
1632407110000|2021-09-23 14:25:10|33206.59|33206.59|33200.92|33200.92|33206.59|33206.59|33200.92|33200.92|0
1632407130000|2021-09-23 14:25:30|33206.59|33206.59|33206.59|33206.59|33206.59|33206.59|33206.59|33206.59|0
1632407140000|2021-09-23 14:25:40|33209.39|33209.39|33209.39|33209.39|33209.39|33209.39|33209.39|33209.39|0
1632407170000|2021-09-23 14:26:10|33217.81|33217.81|33217.81|33217.81|33217.81|33217.81|33217.81|33217.81|0
1632407340000|2021-09-23 14:29:00|33212.14|33212.14|33212.14|33212.14|33212.14|33212.14|33212.14|33212.14|0
1632407380000|2021-09-23 14:29:40|33206.53|33206.53|33206.53|33206.53|33206.53|33206.53|33206.53|33206.53|0
1632407410000|2021-09-23 14:30:10|33200.86|33200.86|33200.86|33200.86|33200.86|33200.86|33200.86|33200.86|0
1632407440000|2021-09-23 14:30:40|33187.79|33187.79|33187.79|33187.79|33187.79|33187.79|33187.79|33187.79|0
1632407460000|2021-09-23 14:31:00|33190.59|33190.59|33190.59|33190.59|33190.59|33190.59|33190.59|33190.59|0
1632407510000|2021-09-23 14:31:50|33179.26|33179.26|33173.59|33173.59|33179.26|33179.26|33173.59|33173.59|0
1632407630000|2021-09-23 14:33:50|33179.26|33179.26|33179.26|33179.26|33179.26|33179.26|33179.26|33179.26|0
1632407670000|2021-09-23 14:34:30|33156.59|33156.59|33156.59|33156.59|33156.59|33156.59|33156.59|33156.59|0
1632407720000|2021-09-23 14:35:20|33162.25|33162.25|33162.25|33162.25|33162.25|33162.25|33162.25|33162.25|0
1632407760000|2021-09-23 14:36:00|33167.92|33167.92|33173.59|33173.59|33173.59|33173.59|33167.92|33167.92|0
1632407810000|2021-09-23 14:36:50|33184.93|33184.93|33173.59|33173.59|33184.93|33184.93|33173.59|33173.59|0
1632407840000|2021-09-23 14:37:20|33162.25|33162.25|33167.92|33167.92|33167.92|33167.92|33162.25|33162.25|0
1632408030000|2021-09-23 14:40:30|33173.59|33173.59|33173.59|33173.59|33173.59|33173.59|33173.59|33173.59|0
1632408060000|2021-09-23 14:41:00|33186.66|33186.66|33198|33198|33198|33198|33186.66|33186.66|0
1632408070000|2021-09-23 14:41:10|33184.93|33184.93|33184.93|33184.93|33184.93|33184.93|33171.85|33171.85|0
1632408130000|2021-09-23 14:42:10|33207.6|33207.6|33207.6|33207.6|33207.6|33207.6|33207.6|33207.6|0
1632408220000|2021-09-23 14:43:40|33201.99|33201.99|33204.79|33204.79|33204.79|33204.79|33201.99|33201.99|0
1632408230000|2021-09-23 14:43:50|33199.18|33199.18|33199.18|33199.18|33199.18|33199.18|33199.18|33199.18|0
1632408240000|2021-09-23 14:44:00|33204.85|33204.85|33204.85|33204.85|33216.19|33216.19|33204.85|33204.85|0
1632408260000|2021-09-23 14:44:20|33210.52|33210.52|33210.52|33210.52|33210.52|33210.52|33210.52|33210.52|0
1632408270000|2021-09-23 14:44:30|33223.59|33223.59|33223.59|33223.59|33223.59|33223.59|33223.59|33223.59|0
1632408290000|2021-09-23 14:44:50|33229.26|33229.26|33229.26|33229.26|33229.26|33229.26|33229.26|33229.26|0
1632408320000|2021-09-23 14:45:20|33234.93|33234.93|33229.26|33229.26|33234.93|33234.93|33229.26|33229.26|0
1632408340000|2021-09-23 14:45:40|33234.93|33234.93|33234.93|33234.93|33234.93|33234.93|33234.93|33234.93|0
1632408350000|2021-09-23 14:45:50|33229.26|33229.26|33229.26|33229.26|33229.26|33229.26|33229.26|33229.26|0
1632408420000|2021-09-23 14:47:00|33234.93|33234.93|33234.93|33234.93|33234.93|33234.93|33234.93|33234.93|0
1632408450000|2021-09-23 14:47:30|33240.54|33240.54|33240.54|33240.54|33240.54|33240.54|33240.54|33240.54|0
1632408540000|2021-09-23 14:49:00|33234.87|33234.87|33234.87|33234.87|33234.87|33234.87|33234.87|33234.87|0
1632408730000|2021-09-23 14:52:10|33223.54|33223.54|33229.2|33229.2|33229.2|33229.2|33223.54|33223.54|0
1632408750000|2021-09-23 14:52:30|33226.4|33226.4|33226.4|33226.4|33226.4|33226.4|33226.4|33226.4|0
1632408830000|2021-09-23 14:53:50|33220.73|33220.73|33220.73|33220.73|33220.73|33220.73|33220.73|33220.73|0
1632408890000|2021-09-23 14:54:50|33232.07|33232.07|33232.07|33232.07|33232.07|33232.07|33232.07|33232.07|0
1632408900000|2021-09-23 14:55:00|33229.26|33229.26|33229.26|33229.26|33229.26|33229.26|33229.26|33229.26|0
1632408990000|2021-09-23 14:56:30|33223.59|33223.59|33223.59|33223.59|33223.59|33223.59|33223.59|33223.59|0
1632409000000|2021-09-23 14:56:40|33229.26|33229.26|33229.26|33229.26|33229.26|33229.26|33229.26|33229.26|0
1632409100000|2021-09-23 14:58:20|33223.59|33223.59|33223.59|33223.59|33223.59|33223.59|33223.59|33223.59|0
1632409140000|2021-09-23 14:59:00|33217.93|33217.93|33217.93|33217.93|33217.93|33217.93|33217.93|33217.93|0
1632409320000|2021-09-23 15:02:00|33215.12|33215.12|33215.12|33215.12|33215.12|33215.12|33215.12|33215.12|0
1632409340000|2021-09-23 15:02:20|33209.45|33209.45|33215.12|33215.12|33215.12|33215.12|33209.45|33209.45|0
1632409430000|2021-09-23 15:03:50|33220.79|33220.79|33220.79|33220.79|33226.46|33226.46|33220.79|33220.79|0
1632409440000|2021-09-23 15:04:00|33226.46|33226.46|33226.46|33226.46|33226.46|33226.46|33226.46|33226.46|0
1632409480000|2021-09-23 15:04:40|33223.65|33223.65|33223.65|33223.65|33223.65|33223.65|33223.65|33223.65|0
1632409500000|2021-09-23 15:05:00|33210.58|33210.58|33210.58|33210.58|33210.58|33210.58|33210.58|33210.58|0
1632409520000|2021-09-23 15:05:20|33197.5|33197.5|33197.5|33197.5|33197.5|33197.5|33197.5|33197.5|0
1632409550000|2021-09-23 15:05:50|33190.97|33190.97|33185.3|33185.3|33190.97|33190.97|33185.3|33185.3|0
1632409570000|2021-09-23 15:06:10|33179.63|33179.63|33179.63|33179.63|33179.63|33179.63|33179.63|33179.63|0
1632409600000|2021-09-23 15:06:40|33199.24|33199.24|33186.17|33186.17|33199.24|33199.24|33186.17|33186.17|0
1632409630000|2021-09-23 15:07:10|33191.83|33191.83|33191.83|33191.83|33191.83|33191.83|33191.83|33191.83|0
1632409710000|2021-09-23 15:08:30|33186.17|33186.17|33186.17|33186.17|33186.17|33186.17|33186.17|33186.17|0
1632409730000|2021-09-23 15:08:50|33191.83|33191.83|33191.83|33191.83|33191.83|33191.83|33191.83|33191.83|0
1632409740000|2021-09-23 15:09:00|33186.17|33186.17|33186.17|33186.17|33186.17|33186.17|33186.17|33186.17|0
1632409770000|2021-09-23 15:09:30|33179.63|33179.63|33173.09|33173.09|33179.63|33179.63|33173.09|33173.09|0
1632409860000|2021-09-23 15:11:00|33170.29|33170.29|33170.29|33170.29|33170.29|33170.29|33170.29|33170.29|0
1632409980000|2021-09-23 15:13:00|33176.82|33176.82|33176.82|33176.82|33176.82|33176.82|33176.82|33176.82|0
1632410000000|2021-09-23 15:13:20|33182.49|33182.49|33182.49|33182.49|33182.49|33182.49|33182.49|33182.49|0
1632410060000|2021-09-23 15:14:20|33176.82|33176.82|33176.82|33176.82|33176.82|33176.82|33176.82|33176.82|0
1632410070000|2021-09-23 15:14:30|33182.49|33182.49|33182.49|33182.49|33182.49|33182.49|33182.49|33182.49|0
1632410080000|2021-09-23 15:14:40|33179.69|33179.69|33179.69|33179.69|33179.69|33179.69|33179.69|33179.69|0
1632410090000|2021-09-23 15:14:50|33174.02|33174.02|33163.55|33163.55|33174.02|33174.02|33157.02|33157.02|0
1632410100000|2021-09-23 15:15:00|33152.22|33152.22|33140.88|33140.88|33152.22|33152.22|33140.88|33140.88|0
1632410120000|2021-09-23 15:15:20|33146.55|33146.55|33152.22|33152.22|33152.22|33152.22|33146.55|33146.55|0
1632410200000|2021-09-23 15:16:40|33146.61|33146.61|33135.27|33135.27|33146.61|33146.61|33135.27|33135.27|0
1632410210000|2021-09-23 15:16:50|33129.6|33129.6|33129.6|33129.6|33129.6|33129.6|33129.6|33129.6|0
1632410220000|2021-09-23 15:17:00|33118.27|33118.27|33112.6|33112.6|33118.27|33118.27|33112.6|33112.6|0
1632410230000|2021-09-23 15:17:10|33109.8|33109.8|33109.8|33109.8|33109.8|33109.8|33109.8|33109.8|0
1632410270000|2021-09-23 15:17:50|33115.46|33115.46|33115.46|33115.46|33115.46|33115.46|33115.46|33115.46|0
1632410370000|2021-09-23 15:19:30|33104.13|33104.13|33104.13|33104.13|33104.13|33104.13|33104.13|33104.13|0
1632410380000|2021-09-23 15:19:40|33098.46|33098.46|33098.46|33098.46|33098.46|33098.46|33098.46|33098.46|0
1632410400000|2021-09-23 15:20:00|33091.92|33091.92|33091.92|33091.92|33091.92|33091.92|33091.92|33091.92|0
1632410410000|2021-09-23 15:20:10|33098.46|33098.46|33098.46|33098.46|33098.46|33098.46|33098.46|33098.46|0
1632410500000|2021-09-23 15:21:40|33091.92|33091.92|33091.92|33091.92|33091.92|33091.92|33091.92|33091.92|0
1632410540000|2021-09-23 15:22:20|33085.39|33085.39|33085.39|33085.39|33085.39|33085.39|33085.39|33085.39|0
1632410560000|2021-09-23 15:22:40|33096.72|33096.72|33096.72|33096.72|33096.72|33096.72|33096.72|33096.72|0
1632410660000|2021-09-23 15:24:20|33091.11|33091.11|33091.11|33091.11|33091.11|33091.11|33091.11|33091.11|0
1632410680000|2021-09-23 15:24:40|33097.65|33097.65|33097.65|33097.65|33097.65|33097.65|33097.65|33097.65|0
1632410750000|2021-09-23 15:25:50|33100.45|33100.45|33100.45|33100.45|33100.45|33100.45|33100.45|33100.45|0
1632410780000|2021-09-23 15:26:20|33117.46|33117.46|33111.79|33111.79|33117.46|33117.46|33111.79|33111.79|0
1632410790000|2021-09-23 15:26:30|33123.13|33123.13|33123.13|33123.13|33123.13|33123.13|33123.13|33123.13|0
1632410800000|2021-09-23 15:26:40|33117.46|33117.46|33117.46|33117.46|33117.46|33117.46|33117.46|33117.46|0
1632410820000|2021-09-23 15:27:00|33111.79|33111.79|33111.79|33111.79|33111.79|33111.79|33111.79|33111.79|0
1632410870000|2021-09-23 15:27:50|33123.13|33123.13|33117.46|33117.46|33123.13|33123.13|33117.46|33117.46|0
1632410920000|2021-09-23 15:28:40|33111.79|33111.79|33111.79|33111.79|33111.79|33111.79|33111.79|33111.79|0
1632410940000|2021-09-23 15:29:00|33114.59|33114.59|33116.53|33116.53|33123.07|33123.07|33114.59|33114.59|0
1632410950000|2021-09-23 15:29:10|33113.72|33113.72|33108.06|33108.06|33113.72|33113.72|33108.06|33108.06|0
1632410960000|2021-09-23 15:29:20|33102.39|33102.39|33096.72|33096.72|33102.39|33102.39|33096.72|33096.72|0
1632410970000|2021-09-23 15:29:30|33079.72|33079.72|33079.72|33079.72|33079.72|33079.72|33079.72|33079.72|0
1632410990000|2021-09-23 15:29:50|33074.05|33074.05|33068.44|33068.44|33074.05|33074.05|33068.44|33068.44|0
1632467700000|2021-09-24 07:15:00|32792.68|32792.68|32821.02|32821.02|32821.02|32821.02|32792.68|32792.68|0
1632467740000|2021-09-24 07:15:40|32790.17|32790.17|32790.17|32790.17|32790.17|32790.17|32790.17|32790.17|0
1632467750000|2021-09-24 07:15:50|32773.17|32773.17|32756.16|32756.16|32773.17|32773.17|32756.16|32756.16|0
1632467760000|2021-09-24 07:16:00|32739.33|32739.33|32744.94|32744.94|32744.94|32744.94|32739.33|32739.33|0
1632467770000|2021-09-24 07:16:10|32750.55|32750.55|32778.89|32778.89|32778.89|32778.89|32750.55|32750.55|0
1632467800000|2021-09-24 07:16:40|32790.23|32790.23|32790.23|32790.23|32790.23|32790.23|32790.23|32790.23|0
1632467830000|2021-09-24 07:17:10|32767.56|32767.56|32767.56|32767.56|32767.56|32767.56|32767.56|32767.56|0
1632467840000|2021-09-24 07:17:20|32761.89|32761.89|32761.89|32761.89|32761.89|32761.89|32761.89|32761.89|0
1632467890000|2021-09-24 07:18:10|32770.3|32770.3|32770.3|32770.3|32770.3|32770.3|32770.3|32770.3|0
1632467900000|2021-09-24 07:18:20|32773.11|32773.11|32773.11|32773.11|32773.11|32773.11|32773.11|32773.11|0
1632467920000|2021-09-24 07:18:40|32790.11|32790.11|32790.11|32790.11|32790.11|32790.11|32790.11|32790.11|0
1632467930000|2021-09-24 07:18:50|32801.45|32801.45|32801.45|32801.45|32801.45|32801.45|32801.45|32801.45|0
1632467950000|2021-09-24 07:19:10|32812.78|32812.78|32812.78|32812.78|32812.78|32812.78|32812.78|32812.78|0
1632467980000|2021-09-24 07:19:40|32807.11|32807.11|32801.45|32801.45|32807.11|32807.11|32801.45|32801.45|0
1632468070000|2021-09-24 07:21:10|32778.77|32778.77|32778.77|32778.77|32778.77|32778.77|32778.77|32778.77|0
1632468110000|2021-09-24 07:21:50|32767.44|32767.44|32767.44|32767.44|32767.44|32767.44|32767.44|32767.44|0
1632468120000|2021-09-24 07:22:00|32761.83|32761.83|32761.83|32761.83|32761.83|32761.83|32761.83|32761.83|0
1632468160000|2021-09-24 07:22:40|32739.16|32739.16|32739.16|32739.16|32739.16|32739.16|32739.16|32739.16|0
1632468230000|2021-09-24 07:23:50|32719.52|32719.52|32719.52|32719.52|32719.52|32719.52|32719.52|32719.52|0
1632468240000|2021-09-24 07:24:00|32696.85|32696.85|32708.19|32708.19|32708.19|32708.19|32696.85|32696.85|0
1632468270000|2021-09-24 07:24:30|32696.85|32696.85|32696.85|32696.85|32696.85|32696.85|32696.85|32696.85|0
1632468360000|2021-09-24 07:26:00|32708.19|32708.19|32702.52|32702.52|32708.19|32708.19|32702.52|32702.52|0
1632468380000|2021-09-24 07:26:20|32708.19|32708.19|32708.19|32708.19|32708.19|32708.19|32708.19|32708.19|0
1632468420000|2021-09-24 07:27:00|32730.86|32730.86|32730.86|32730.86|32730.86|32730.86|32730.86|32730.86|0
1632468440000|2021-09-24 07:27:20|32728.06|32728.06|32733.72|32733.72|32733.72|32733.72|32728.06|32728.06|0
1632468450000|2021-09-24 07:27:30|32745.06|32745.06|32745.06|32745.06|32745.06|32745.06|32745.06|32745.06|0
1632468460000|2021-09-24 07:27:40|32733.72|32733.72|32733.72|32733.72|32733.72|32733.72|32733.72|32733.72|0
1632468470000|2021-09-24 07:27:50|32739.39|32739.39|32739.39|32739.39|32739.39|32739.39|32739.39|32739.39|0
1632468570000|2021-09-24 07:29:30|32742.2|32742.2|32742.2|32742.2|32742.2|32742.2|32742.2|32742.2|0
1632468590000|2021-09-24 07:29:50|32747.86|32747.86|32747.86|32747.86|32747.86|32747.86|32747.86|32747.86|0
1632468640000|2021-09-24 07:30:40|32736.53|32736.53|32756.34|32756.34|32756.34|32756.34|32736.53|32736.53|0
1632468660000|2021-09-24 07:31:00|32733.66|32733.66|32733.66|32733.66|32733.66|32733.66|32733.66|32733.66|0
1632468680000|2021-09-24 07:31:20|32716.66|32716.66|32716.66|32716.66|32716.66|32716.66|32716.66|32716.66|0
1632468750000|2021-09-24 07:32:30|32728|32728|32728|32728|32728|32728|32728|32728|0
1632468760000|2021-09-24 07:32:40|32722.33|32722.33|32722.33|32722.33|32722.33|32722.33|32722.33|32722.33|0
1632468910000|2021-09-24 07:35:10|32710.99|32710.99|32716.66|32716.66|32716.66|32716.66|32710.99|32710.99|0
1632468920000|2021-09-24 07:35:20|32710.99|32710.99|32705.32|32705.32|32710.99|32710.99|32705.32|32705.32|0
1632468940000|2021-09-24 07:35:40|32716.66|32716.66|32716.66|32716.66|32716.66|32716.66|32716.66|32716.66|0
1632468950000|2021-09-24 07:35:50|32722.33|32722.33|32722.33|32722.33|32722.33|32722.33|32722.33|32722.33|0
1632469020000|2021-09-24 07:37:00|32716.66|32716.66|32716.66|32716.66|32716.66|32716.66|32716.66|32716.66|0
1632469050000|2021-09-24 07:37:30|32722.27|32722.27|32722.27|32722.27|32722.27|32722.27|32722.27|32722.27|0
1632469160000|2021-09-24 07:39:20|32693.93|32693.93|32693.93|32693.93|32693.93|32693.93|32693.93|32693.93|0
1632469200000|2021-09-24 07:40:00|32682.59|32682.59|32682.59|32682.59|32682.59|32682.59|32682.59|32682.59|0
1632469210000|2021-09-24 07:40:10|32665.59|32665.59|32654.25|32654.25|32665.59|32665.59|32654.25|32654.25|0
1632469220000|2021-09-24 07:40:20|32665.59|32665.59|32665.59|32665.59|32665.59|32665.59|32665.59|32665.59|0
1632469330000|2021-09-24 07:42:10|32659.92|32659.92|32659.92|32659.92|32659.92|32659.92|32659.92|32659.92|0
1632469440000|2021-09-24 07:44:00|32673|32673|32659.92|32659.92|32673|32673|32659.92|32659.92|0
1632469450000|2021-09-24 07:44:10|32653.39|32653.39|32653.39|32653.39|32653.39|32653.39|32653.39|32653.39|0
1632469460000|2021-09-24 07:44:20|32659.05|32659.05|32673.14|32673.14|32673.14|32673.14|32659.05|32659.05|0
1632469530000|2021-09-24 07:45:30|32661.8|32661.8|32673.14|32673.14|32673.14|32673.14|32661.8|32661.8|0
1632469540000|2021-09-24 07:45:40|32667.47|32667.47|32667.47|32667.47|32667.47|32667.47|32667.47|32667.47|0
1632469620000|2021-09-24 07:47:00|32654.39|32654.39|32648.73|32648.73|32654.39|32654.39|32648.73|32648.73|0
1632469630000|2021-09-24 07:47:10|32635.65|32635.65|32622.58|32622.58|32635.65|32635.65|32622.58|32622.58|0
1632469730000|2021-09-24 07:48:50|32611.24|32611.24|32633.91|32633.91|32633.91|32633.91|32605.57|32605.57|0
1632469770000|2021-09-24 07:49:30|32640.45|32640.45|32640.45|32640.45|32640.45|32640.45|32640.45|32640.45|0
1632469790000|2021-09-24 07:49:50|32660.06|32660.06|32660.06|32660.06|32660.06|32660.06|32660.06|32660.06|0
1632469800000|2021-09-24 07:50:00|32665.73|32665.73|32671.4|32671.4|32671.4|32671.4|32665.73|32665.73|0
1632469810000|2021-09-24 07:50:10|32674.2|32674.2|32674.2|32674.2|32674.2|32674.2|32674.2|32674.2|0
1632469840000|2021-09-24 07:50:40|32677.01|32677.01|32677.01|32677.01|32677.01|32677.01|32677.01|32677.01|0
1632469890000|2021-09-24 07:51:30|32679.81|32679.81|32688.23|32688.23|32688.23|32688.23|32674.2|32674.2|0
1632469940000|2021-09-24 07:52:20|32693.89|32693.89|32693.89|32693.89|32693.89|32693.89|32693.89|32693.89|0
1632469960000|2021-09-24 07:52:40|32699.56|32699.56|32699.56|32699.56|32699.56|32699.56|32699.56|32699.56|0
1632470000000|2021-09-24 07:53:20|32705.23|32705.23|32705.23|32705.23|32705.23|32705.23|32705.23|32705.23|0
1632470050000|2021-09-24 07:54:10|32710.9|32710.9|32710.9|32710.9|32710.9|32710.9|32710.9|32710.9|0
1632470060000|2021-09-24 07:54:20|32716.57|32716.57|32716.57|32716.57|32716.57|32716.57|32716.57|32716.57|0
1632470070000|2021-09-24 07:54:30|32722.23|32722.23|32725.04|32725.04|32725.04|32725.04|32722.23|32722.23|0
1632470130000|2021-09-24 07:55:30|32719.37|32719.37|32719.37|32719.37|32719.37|32719.37|32719.37|32719.37|0
1632470170000|2021-09-24 07:56:10|32725.04|32725.04|32725.04|32725.04|32725.04|32725.04|32725.04|32725.04|0
1632470180000|2021-09-24 07:56:20|32738.11|32738.11|32738.11|32738.11|32738.11|32738.11|32738.11|32738.11|0
1632470240000|2021-09-24 07:57:20|32726.78|32726.78|32743.78|32743.78|32743.78|32743.78|32726.78|32726.78|0
1632470290000|2021-09-24 07:58:10|32735.37|32735.37|32735.37|32735.37|32735.37|32735.37|32735.37|32735.37|0
1632470390000|2021-09-24 07:59:50|32707.03|32707.03|32707.03|32707.03|32707.03|32707.03|32707.03|32707.03|0
1632470400000|2021-09-24 08:00:00|32718.36|32718.36|32718.36|32718.36|32718.36|32718.36|32718.36|32718.36|0
1632470520000|2021-09-24 08:02:00|32712.69|32712.69|32724.03|32724.03|32724.03|32724.03|32712.69|32712.69|0
1632470540000|2021-09-24 08:02:20|32741.03|32741.03|32741.03|32741.03|32741.03|32741.03|32741.03|32741.03|0
1632470670000|2021-09-24 08:04:30|32732.62|32732.62|32732.62|32732.62|32732.62|32732.62|32732.62|32732.62|0
1632470690000|2021-09-24 08:04:50|32727.01|32727.01|32724.21|32724.21|32727.01|32727.01|32724.21|32724.21|0
1632470700000|2021-09-24 08:05:00|32712.87|32712.87|32707.2|32707.2|32712.87|32712.87|32707.2|32707.2|0
1632470760000|2021-09-24 08:06:00|32698.79|32698.79|32698.79|32698.79|32698.79|32698.79|32698.79|32698.79|0
1632470800000|2021-09-24 08:06:40|32695.98|32695.98|32693.18|32693.18|32695.98|32695.98|32693.18|32693.18|0
1632470850000|2021-09-24 08:07:30|32687.51|32687.51|32693.18|32693.18|32693.18|32693.18|32687.51|32687.51|0
1632470870000|2021-09-24 08:07:50|32676.17|32676.17|32676.17|32676.17|32676.17|32676.17|32676.17|32676.17|0
1632470940000|2021-09-24 08:09:00|32664.95|32664.95|32664.95|32664.95|32664.95|32664.95|32664.95|32664.95|0
1632471020000|2021-09-24 08:10:20|32642.28|32642.28|32642.28|32642.28|32642.28|32642.28|32642.28|32642.28|0
1632471100000|2021-09-24 08:11:40|32653.62|32653.62|32653.62|32653.62|32653.62|32653.62|32653.62|32653.62|0
1632471130000|2021-09-24 08:12:10|32648.01|32648.01|32648.01|32648.01|32648.01|32648.01|32648.01|32648.01|0
1632471160000|2021-09-24 08:12:40|32665.01|32665.01|32659.35|32659.35|32665.01|32665.01|32659.35|32659.35|0
1632471180000|2021-09-24 08:13:00|32648.13|32648.13|32648.13|32648.13|32648.13|32648.13|32648.13|32648.13|0
1632471230000|2021-09-24 08:13:50|32670.8|32670.8|32670.8|32670.8|32670.8|32670.8|32670.8|32670.8|0
1632471240000|2021-09-24 08:14:00|32648.13|32648.13|32648.13|32648.13|32648.13|32648.13|32648.13|32648.13|0
1632471270000|2021-09-24 08:14:30|32639.71|32639.71|32639.71|32639.71|32639.71|32639.71|32639.71|32639.71|0
1632471300000|2021-09-24 08:15:00|32628.38|32628.38|32609.63|32609.63|32628.38|32628.38|32609.63|32609.63|0
1632471340000|2021-09-24 08:15:40|32615.3|32615.3|32615.3|32615.3|32615.3|32615.3|32615.3|32615.3|0
1632471480000|2021-09-24 08:18:00|32632.31|32632.31|32632.31|32632.31|32632.31|32632.31|32632.31|32632.31|0
1632471540000|2021-09-24 08:19:00|32643.64|32643.64|32643.64|32643.64|32643.64|32643.64|32643.64|32643.64|0
1632471630000|2021-09-24 08:20:30|32637.1|32637.1|32631.44|32631.44|32637.1|32637.1|32631.44|32631.44|0
1632471650000|2021-09-24 08:20:50|32618.36|32618.36|32618.36|32618.36|32618.36|32618.36|32618.36|32618.36|0
1632471670000|2021-09-24 08:21:10|32629.58|32629.58|32629.58|32629.58|32629.58|32629.58|32629.58|32629.58|0
1632471680000|2021-09-24 08:21:20|32638|32638|32640.8|32640.8|32640.8|32640.8|32638|32638|0
1632471720000|2021-09-24 08:22:00|32657.8|32657.8|32657.8|32657.8|32657.8|32657.8|32657.8|32657.8|0
1632471750000|2021-09-24 08:22:30|32646.47|32646.47|32646.47|32646.47|32646.47|32646.47|32646.47|32646.47|0
1632471770000|2021-09-24 08:22:50|32652.14|32652.14|32652.14|32652.14|32652.14|32652.14|32652.14|32652.14|0
1632471780000|2021-09-24 08:23:00|32645.6|32645.6|32645.6|32645.6|32645.6|32645.6|32645.6|32645.6|0
1632471790000|2021-09-24 08:23:10|32656.93|32656.93|32656.93|32656.93|32656.93|32656.93|32656.93|32656.93|0
1632471800000|2021-09-24 08:23:20|32662.6|32662.6|32668.27|32668.27|32668.27|32668.27|32662.6|32662.6|0
1632471830000|2021-09-24 08:23:50|32673.94|32673.94|32673.94|32673.94|32673.94|32673.94|32673.94|32673.94|0
1632471890000|2021-09-24 08:24:50|32679.61|32679.61|32679.61|32679.61|32679.61|32679.61|32679.61|32679.61|0
1632471920000|2021-09-24 08:25:20|32686.14|32686.14|32686.14|32686.14|32686.14|32686.14|32686.14|32686.14|0
1632471930000|2021-09-24 08:25:30|32703.15|32703.15|32703.15|32703.15|32703.15|32703.15|32703.15|32703.15|0
1632472000000|2021-09-24 08:26:40|32700.34|32700.34|32700.34|32700.34|32700.34|32700.34|32700.34|32700.34|0
1632472020000|2021-09-24 08:27:00|32683.34|32683.34|32683.34|32683.34|32683.34|32683.34|32683.34|32683.34|0
1632472040000|2021-09-24 08:27:20|32672|32672|32672|32672|32672|32672|32672|32672|0
1632472100000|2021-09-24 08:28:20|32666.39|32666.39|32666.39|32666.39|32666.39|32666.39|32666.39|32666.39|0
1632472130000|2021-09-24 08:28:50|32679.47|32679.47|32679.47|32679.47|32679.47|32679.47|32679.47|32679.47|0
1632472180000|2021-09-24 08:29:40|32676.66|32676.66|32676.66|32676.66|32676.66|32676.66|32676.66|32676.66|0
1632472200000|2021-09-24 08:30:00|32688|32688|32688|32688|32688|32688|32688|32688|0
1632472210000|2021-09-24 08:30:10|32699.33|32699.33|32699.33|32699.33|32699.33|32699.33|32699.33|32699.33|0
1632472240000|2021-09-24 08:30:40|32704.94|32704.94|32704.94|32704.94|32704.94|32704.94|32704.94|32704.94|0
1632472260000|2021-09-24 08:31:00|32721.95|32721.95|32721.95|32721.95|32721.95|32721.95|32721.95|32721.95|0
1632472280000|2021-09-24 08:31:20|32727.62|32727.62|32727.62|32727.62|32727.62|32727.62|32727.62|32727.62|0
1632472330000|2021-09-24 08:32:10|32721.95|32721.95|32733.28|32733.28|32733.28|32733.28|32721.95|32721.95|0
1632472350000|2021-09-24 08:32:30|32744.62|32744.62|32750.29|32750.29|32750.29|32750.29|32744.62|32744.62|0
1632472360000|2021-09-24 08:32:40|32755.96|32755.96|32755.96|32755.96|32755.96|32755.96|32755.96|32755.96|0
1632472470000|2021-09-24 08:34:30|32762.49|32762.49|32762.49|32762.49|32762.49|32762.49|32762.49|32762.49|0
1632472480000|2021-09-24 08:34:40|32773.83|32773.83|32773.83|32773.83|32773.83|32773.83|32773.83|32773.83|0
1632472490000|2021-09-24 08:34:50|32779.44|32779.44|32779.44|32779.44|32779.44|32779.44|32779.44|32779.44|0
1632472560000|2021-09-24 08:36:00|32768.1|32768.1|32768.1|32768.1|32768.1|32768.1|32768.1|32768.1|0
1632472600000|2021-09-24 08:36:40|32762.43|32762.43|32762.43|32762.43|32762.43|32762.43|32762.43|32762.43|0
1632472670000|2021-09-24 08:37:50|32779.44|32779.44|32773.77|32773.77|32779.44|32779.44|32773.77|32773.77|0
1632472850000|2021-09-24 08:40:50|32779.44|32779.44|32779.44|32779.44|32779.44|32779.44|32779.44|32779.44|0
1632472860000|2021-09-24 08:41:00|32782.24|32782.24|32782.24|32782.24|32782.24|32782.24|32782.24|32782.24|0
1632472870000|2021-09-24 08:41:10|32787.91|32787.91|32787.91|32787.91|32787.91|32787.91|32787.91|32787.91|0
1632472890000|2021-09-24 08:41:30|32810.58|32810.58|32816.25|32816.25|32816.25|32816.25|32810.58|32810.58|0
1632472910000|2021-09-24 08:41:50|32824.67|32824.67|32824.67|32824.67|32824.67|32824.67|32824.67|32824.67|0
1632473020000|2021-09-24 08:43:40|32837.74|32837.74|32837.74|32837.74|32837.74|32837.74|32837.74|32837.74|0
1632473030000|2021-09-24 08:43:50|32849.08|32849.08|32854.74|32854.74|32854.74|32854.74|32849.08|32849.08|0
1632473040000|2021-09-24 08:44:00|32849.08|32849.08|32849.08|32849.08|32849.08|32849.08|32849.08|32849.08|0
1632473050000|2021-09-24 08:44:10|32854.69|32854.69|32865.9|32865.9|32865.9|32865.9|32854.69|32854.69|0
1632473060000|2021-09-24 08:44:20|32860.24|32860.24|32860.24|32860.24|32860.24|32860.24|32860.24|32860.24|0
1632473170000|2021-09-24 08:46:10|32877.24|32877.24|32880.05|32880.05|32880.05|32880.05|32877.24|32877.24|0
1632473180000|2021-09-24 08:46:20|32885.71|32885.71|32874.38|32874.38|32885.71|32885.71|32874.38|32874.38|0
1632473190000|2021-09-24 08:46:30|32868.71|32868.71|32868.71|32868.71|32868.71|32868.71|32868.71|32868.71|0
1632473220000|2021-09-24 08:47:00|32851.71|32851.71|32851.71|32851.71|32851.71|32851.71|32851.71|32851.71|0
1632473240000|2021-09-24 08:47:20|32857.37|32857.37|32857.37|32857.37|32857.37|32857.37|32857.37|32857.37|0
1632473260000|2021-09-24 08:47:40|32868.71|32868.71|32868.71|32868.71|32868.71|32868.71|32868.71|32868.71|0
1632473320000|2021-09-24 08:48:40|32874.38|32874.38|32880.05|32880.05|32880.05|32880.05|32874.38|32874.38|0
1632473340000|2021-09-24 08:49:00|32874.38|32874.38|32874.38|32874.38|32874.38|32874.38|32874.38|32874.38|0
1632473360000|2021-09-24 08:49:20|32863.04|32863.04|32863.04|32863.04|32863.04|32863.04|32863.04|32863.04|0
1632473370000|2021-09-24 08:49:30|32880.05|32880.05|32880.05|32880.05|32880.05|32880.05|32880.05|32880.05|0
1632473420000|2021-09-24 08:50:20|32891.38|32891.38|32897.05|32897.05|32897.05|32897.05|32891.38|32891.38|0
1632473460000|2021-09-24 08:51:00|32905.52|32905.52|32905.52|32905.52|32905.52|32905.52|32905.52|32905.52|0
1632473500000|2021-09-24 08:51:40|32922.53|32922.53|32928.19|32928.19|32928.19|32928.19|32922.53|32922.53|0
1632473520000|2021-09-24 08:52:00|32922.53|32922.53|32922.53|32922.53|32922.53|32922.53|32922.53|32922.53|0
1632473540000|2021-09-24 08:52:20|32914.11|32914.11|32900.03|32900.03|32914.11|32914.11|32900.03|32900.03|0
1632473550000|2021-09-24 08:52:30|32905.7|32905.7|32905.7|32905.7|32905.7|32905.7|32905.7|32905.7|0
1632473560000|2021-09-24 08:52:40|32879.55|32879.55|32873.01|32873.01|32879.55|32879.55|32873.01|32873.01|0
1632473700000|2021-09-24 08:55:00|32884.35|32884.35|32884.35|32884.35|32884.35|32884.35|32884.35|32884.35|0
1632473810000|2021-09-24 08:56:50|32881.54|32881.54|32881.54|32881.54|32881.54|32881.54|32881.54|32881.54|0
1632473850000|2021-09-24 08:57:30|32864.54|32864.54|32864.54|32864.54|32864.54|32864.54|32864.54|32864.54|0
1632473890000|2021-09-24 08:58:10|32847.53|32847.53|32847.53|32847.53|32847.53|32847.53|32847.53|32847.53|0
1632473910000|2021-09-24 08:58:30|32854.07|32854.07|32860.61|32860.61|32860.61|32860.61|32854.07|32854.07|0
1632473960000|2021-09-24 08:59:20|32866.28|32866.28|32866.28|32866.28|32866.28|32866.28|32866.28|32866.28|0
1632473990000|2021-09-24 08:59:50|32883.28|32883.28|32883.28|32883.28|32883.28|32883.28|32883.28|32883.28|0
1632474000000|2021-09-24 09:00:00|32877.67|32877.67|32888.89|32888.89|32888.89|32888.89|32877.67|32877.67|0
1632474040000|2021-09-24 09:00:40|32882.35|32882.35|32882.35|32882.35|32882.35|32882.35|32882.35|32882.35|0
1632474110000|2021-09-24 09:01:50|32888.02|32888.02|32888.02|32888.02|32888.02|32888.02|32888.02|32888.02|0
1632474160000|2021-09-24 09:02:40|32876.69|32876.69|32876.69|32876.69|32876.69|32876.69|32876.69|32876.69|0
1632474180000|2021-09-24 09:03:00|32882.35|32882.35|32882.35|32882.35|32882.35|32882.35|32882.35|32882.35|0
1632474270000|2021-09-24 09:04:30|32865.35|32865.35|32865.35|32865.35|32865.35|32865.35|32865.35|32865.35|0
1632474300000|2021-09-24 09:05:00|32859.68|32859.68|32859.68|32859.68|32859.68|32859.68|32859.68|32859.68|0
1632474310000|2021-09-24 09:05:10|32865.35|32865.35|32865.35|32865.35|32865.35|32865.35|32865.35|32865.35|0
1632474360000|2021-09-24 09:06:00|32866.22|32866.22|32866.22|32866.22|32866.22|32866.22|32866.22|32866.22|0
1632474410000|2021-09-24 09:06:50|32854.88|32854.88|32854.88|32854.88|32854.88|32854.88|32854.88|32854.88|0
1632474450000|2021-09-24 09:07:30|32860.55|32860.55|32860.55|32860.55|32860.55|32860.55|32860.55|32860.55|0
1632474460000|2021-09-24 09:07:40|32866.22|32866.22|32866.22|32866.22|32866.22|32866.22|32866.22|32866.22|0
1632474490000|2021-09-24 09:08:10|32860.55|32860.55|32860.55|32860.55|32860.55|32860.55|32860.55|32860.55|0
1632474500000|2021-09-24 09:08:20|32873.63|32873.63|32873.63|32873.63|32873.63|32873.63|32873.63|32873.63|0
1632474530000|2021-09-24 09:08:50|32862.29|32862.29|32862.29|32862.29|32862.29|32862.29|32862.29|32862.29|0
1632474540000|2021-09-24 09:09:00|32859.48|32859.48|32859.48|32859.48|32859.48|32859.48|32859.48|32859.48|0
1632474560000|2021-09-24 09:09:20|32866.02|32866.02|32847.34|32847.34|32866.02|32866.02|32847.34|32847.34|0
1632474570000|2021-09-24 09:09:30|32840.8|32840.8|32840.8|32840.8|32840.8|32840.8|32840.8|32840.8|0
1632474610000|2021-09-24 09:10:10|32849.21|32849.21|32849.21|32849.21|32849.21|32849.21|32849.21|32849.21|0
1632474630000|2021-09-24 09:10:30|32842.68|32842.68|32842.68|32842.68|32842.68|32842.68|32842.68|32842.68|0
1632474720000|2021-09-24 09:12:00|32834.26|32834.26|32834.26|32834.26|32834.26|32834.26|32834.26|32834.26|0
1632474770000|2021-09-24 09:12:50|32840.8|32840.8|32840.8|32840.8|32840.8|32840.8|32840.8|32840.8|0
1632474790000|2021-09-24 09:13:10|32801.12|32801.12|32801.12|32801.12|32801.12|32801.12|32801.12|32801.12|0
1632474800000|2021-09-24 09:13:20|32794.59|32794.59|32794.59|32794.59|32794.59|32794.59|32794.59|32794.59|0
1632474830000|2021-09-24 09:13:50|32788.05|32788.05|32782.38|32782.38|32788.05|32788.05|32782.38|32782.38|0
1632474840000|2021-09-24 09:14:00|32771.05|32771.05|32765.38|32765.38|32771.05|32771.05|32765.38|32765.38|0
1632474860000|2021-09-24 09:14:20|32759.77|32759.77|32759.77|32759.77|32759.77|32759.77|32759.77|32759.77|0
1632474960000|2021-09-24 09:16:00|32765.44|32765.44|32759.77|32759.77|32765.44|32765.44|32759.77|32759.77|0
1632474970000|2021-09-24 09:16:10|32748.43|32748.43|32748.43|32748.43|32748.43|32748.43|32748.43|32748.43|0
1632474980000|2021-09-24 09:16:20|32742.76|32742.76|32748.43|32748.43|32748.43|32748.43|32742.76|32742.76|0
1632474990000|2021-09-24 09:16:30|32759.77|32759.77|32759.77|32759.77|32759.77|32759.77|32759.77|32759.77|0
1632475000000|2021-09-24 09:16:40|32765.38|32765.38|32765.38|32765.38|32765.38|32765.38|32765.38|32765.38|0
1632475020000|2021-09-24 09:17:00|32776.71|32776.71|32776.71|32776.71|32776.71|32776.71|32776.71|32776.71|0
1632475100000|2021-09-24 09:18:20|32763.64|32763.64|32794.78|32794.78|32794.78|32794.78|32763.64|32763.64|0
1632475220000|2021-09-24 09:20:20|32789.12|32789.12|32789.12|32789.12|32789.12|32789.12|32789.12|32789.12|0
1632475240000|2021-09-24 09:20:40|32786.31|32786.31|32786.31|32786.31|32786.31|32786.31|32786.31|32786.31|0
1632475260000|2021-09-24 09:21:00|32797.65|32797.65|32804.18|32804.18|32804.18|32804.18|32797.65|32797.65|0
1632475280000|2021-09-24 09:21:20|32812.6|32812.6|32812.6|32812.6|32812.6|32812.6|32812.6|32812.6|0
1632475320000|2021-09-24 09:22:00|32852.27|32852.27|32852.27|32852.27|32852.27|32852.27|32852.27|32852.27|0
1632475330000|2021-09-24 09:22:10|32835.27|32835.27|32835.27|32835.27|32835.27|32835.27|32835.27|32835.27|0
1632475400000|2021-09-24 09:23:20|32863.61|32863.61|32863.61|32863.61|32863.61|32863.61|32863.61|32863.61|0
1632475460000|2021-09-24 09:24:20|32869.22|32869.22|32869.22|32869.22|32869.22|32869.22|32869.22|32869.22|0
1632475560000|2021-09-24 09:26:00|32872.02|32872.02|32874.83|32874.83|32874.83|32874.83|32872.02|32872.02|0
1632475610000|2021-09-24 09:26:50|32869.16|32869.16|32869.16|32869.16|32869.16|32869.16|32869.16|32869.16|0
1632475620000|2021-09-24 09:27:00|32880.5|32880.5|32880.5|32880.5|32880.5|32880.5|32880.5|32880.5|0
1632475650000|2021-09-24 09:27:30|32887.03|32887.03|32887.03|32887.03|32887.03|32887.03|32887.03|32887.03|0
1632475660000|2021-09-24 09:27:40|32898.37|32898.37|32898.37|32898.37|32898.37|32898.37|32898.37|32898.37|0
1632475680000|2021-09-24 09:28:00|32887.03|32887.03|32887.03|32887.03|32887.03|32887.03|32887.03|32887.03|0
1632475750000|2021-09-24 09:29:10|32875.7|32875.7|32881.37|32881.37|32881.37|32881.37|32875.7|32875.7|0
1632475830000|2021-09-24 09:30:30|32870.03|32870.03|32870.03|32870.03|32870.03|32870.03|32870.03|32870.03|0
1632475850000|2021-09-24 09:30:50|32875.7|32875.7|32875.7|32875.7|32875.7|32875.7|32875.7|32875.7|0
1632476020000|2021-09-24 09:33:40|32887.03|32887.03|32887.03|32887.03|32887.03|32887.03|32887.03|32887.03|0
1632476040000|2021-09-24 09:34:00|32893.57|32893.57|32893.57|32893.57|32893.57|32893.57|32893.57|32893.57|0
1632476050000|2021-09-24 09:34:10|32899.24|32899.24|32899.24|32899.24|32899.24|32899.24|32899.24|32899.24|0
1632476100000|2021-09-24 09:35:00|32896.44|32896.44|32896.44|32896.44|32896.44|32896.44|32896.44|32896.44|0
1632476140000|2021-09-24 09:35:40|32902.97|32902.97|32902.97|32902.97|32902.97|32902.97|32902.97|32902.97|0
1632476190000|2021-09-24 09:36:30|32900.17|32900.17|32900.17|32900.17|32900.17|32900.17|32900.17|32900.17|0
1632476250000|2021-09-24 09:37:30|32905.84|32905.84|32905.84|32905.84|32905.84|32905.84|32905.84|32905.84|0
1632476280000|2021-09-24 09:38:00|32888.83|32888.83|32883.16|32883.16|32888.83|32888.83|32883.16|32883.16|0
1632476290000|2021-09-24 09:38:10|32888.83|32888.83|32888.83|32888.83|32888.83|32888.83|32888.83|32888.83|0
1632476370000|2021-09-24 09:39:30|32905.84|32905.84|32905.84|32905.84|32905.84|32905.84|32905.84|32905.84|0
1632476430000|2021-09-24 09:40:30|32894.5|32894.5|32894.5|32894.5|32894.5|32894.5|32894.5|32894.5|0
1632476550000|2021-09-24 09:42:30|32883.28|32883.28|32886.09|32886.09|32886.09|32886.09|32883.28|32883.28|0
1632476620000|2021-09-24 09:43:40|32879.55|32879.55|32876.74|32876.74|32879.55|32879.55|32876.74|32876.74|0
1632476720000|2021-09-24 09:45:20|32888.08|32888.08|32888.08|32888.08|32888.08|32888.08|32888.08|32888.08|0
1632476780000|2021-09-24 09:46:20|32871.08|32871.08|32871.08|32871.08|32871.08|32871.08|32871.08|32871.08|0
1632476820000|2021-09-24 09:47:00|32864.54|32864.54|32864.54|32864.54|32864.54|32864.54|32864.54|32864.54|0
1632477010000|2021-09-24 09:50:10|32841.87|32841.87|32841.87|32841.87|32841.87|32841.87|32841.87|32841.87|0
1632477030000|2021-09-24 09:50:30|32839.06|32839.06|32836.26|32836.26|32839.06|32839.06|32836.26|32836.26|0
1632477100000|2021-09-24 09:51:40|32829.72|32829.72|32829.72|32829.72|32829.72|32829.72|32829.72|32829.72|0
1632477140000|2021-09-24 09:52:20|32835.39|32835.39|32835.39|32835.39|32835.39|32835.39|32835.39|32835.39|0
1632477150000|2021-09-24 09:52:30|32841.06|32841.06|32835.39|32835.39|32841.06|32841.06|32835.39|32835.39|0
1632477180000|2021-09-24 09:53:00|32829.72|32829.72|32829.72|32829.72|32829.72|32829.72|32829.72|32829.72|0
1632477210000|2021-09-24 09:53:30|32801.38|32801.38|32801.38|32801.38|32807.05|32807.05|32801.38|32801.38|0
1632477250000|2021-09-24 09:54:10|32798.58|32798.58|32798.58|32798.58|32798.58|32798.58|32798.58|32798.58|0
1632477270000|2021-09-24 09:54:30|32804.18|32804.18|32804.18|32804.18|32804.18|32804.18|32804.18|32804.18|0
1632477320000|2021-09-24 09:55:20|32815.52|32815.52|32815.52|32815.52|32815.52|32815.52|32815.52|32815.52|0
1632477330000|2021-09-24 09:55:30|32822.06|32822.06|32822.06|32822.06|32822.06|32822.06|32822.06|32822.06|0
1632477350000|2021-09-24 09:55:50|32833.39|32833.39|32833.39|32833.39|32833.39|32833.39|32833.39|32833.39|0
1632477360000|2021-09-24 09:56:00|32836.2|32836.2|32841.81|32841.81|32841.81|32841.81|32836.2|32836.2|0
1632477380000|2021-09-24 09:56:20|32830.47|32830.47|32824.8|32824.8|32830.47|32830.47|32824.8|32824.8|0
1632477390000|2021-09-24 09:56:30|32830.47|32830.47|32830.47|32830.47|32830.47|32830.47|32830.47|32830.47|0
1632477490000|2021-09-24 09:58:10|32836.14|32836.14|32836.14|32836.14|32836.14|32836.14|32836.14|32836.14|0
1632477610000|2021-09-24 10:00:10|32847.48|32847.48|32847.48|32847.48|32847.48|32847.48|32847.48|32847.48|0
1632477670000|2021-09-24 10:01:10|32840.94|32840.94|32840.94|32840.94|32840.94|32840.94|32840.94|32840.94|0
1632477680000|2021-09-24 10:01:20|32818.27|32818.27|32818.27|32818.27|32818.27|32818.27|32818.27|32818.27|0
1632477760000|2021-09-24 10:02:40|32815.46|32815.46|32815.46|32815.46|32815.46|32815.46|32815.46|32815.46|0
1632477880000|2021-09-24 10:04:40|32804.13|32804.13|32787.12|32787.12|32804.13|32804.13|32787.12|32787.12|0
1632477940000|2021-09-24 10:05:40|32775.79|32775.79|32770.12|32770.12|32775.79|32775.79|32770.12|32770.12|0
1632477990000|2021-09-24 10:06:30|32764.51|32764.51|32764.51|32764.51|32764.51|32764.51|32764.51|32764.51|0
1632478030000|2021-09-24 10:07:10|32792.85|32792.85|32792.85|32792.85|32792.85|32792.85|32792.85|32792.85|0
1632478050000|2021-09-24 10:07:30|32781.51|32781.51|32781.51|32781.51|32781.51|32781.51|32781.51|32781.51|0
1632478160000|2021-09-24 10:09:20|32804.18|32804.18|32804.18|32804.18|32804.18|32804.18|32804.18|32804.18|0
1632478190000|2021-09-24 10:09:50|32809.79|32809.79|32801.38|32801.38|32809.79|32809.79|32801.38|32801.38|0
1632478220000|2021-09-24 10:10:20|32807.05|32807.05|32807.05|32807.05|32807.05|32807.05|32807.05|32807.05|0
1632478320000|2021-09-24 10:12:00|32809.85|32809.85|32809.85|32809.85|32809.85|32809.85|32809.85|32809.85|0
1632478370000|2021-09-24 10:12:50|32812.66|32812.66|32812.66|32812.66|32812.66|32812.66|32812.66|32812.66|0
1632478400000|2021-09-24 10:13:20|32829.66|32829.66|32829.66|32829.66|32829.66|32829.66|32829.66|32829.66|0
1632478410000|2021-09-24 10:13:30|32835.33|32835.33|32835.33|32835.33|32835.33|32835.33|32835.33|32835.33|0
1632478510000|2021-09-24 10:15:10|32801.32|32801.32|32801.32|32801.32|32801.32|32801.32|32801.32|32801.32|0
1632478590000|2021-09-24 10:16:30|32823.99|32823.99|32823.99|32823.99|32823.99|32823.99|32823.99|32823.99|0
1632478630000|2021-09-24 10:17:10|32835.33|32835.33|32841|32841|32841|32841|32835.33|32835.33|0
1632478670000|2021-09-24 10:17:50|32846.67|32846.67|32846.67|32846.67|32846.67|32846.67|32846.67|32846.67|0
1632478700000|2021-09-24 10:18:20|32835.33|32835.33|32835.33|32835.33|32835.33|32835.33|32835.33|32835.33|0
1632478810000|2021-09-24 10:20:10|32841.87|32841.87|32836.26|32836.26|32841.87|32841.87|32836.26|32836.26|0
1632478820000|2021-09-24 10:20:20|32830.59|32830.59|32830.59|32830.59|32830.59|32830.59|32830.59|32830.59|0
1632478840000|2021-09-24 10:20:40|32819.25|32819.25|32824.86|32824.86|32824.86|32824.86|32819.25|32819.25|0
1632478900000|2021-09-24 10:21:40|32830.53|32830.53|32830.53|32830.53|32830.53|32830.53|32830.53|32830.53|0
1632479030000|2021-09-24 10:23:50|32841.87|32841.87|32841.87|32841.87|32841.87|32841.87|32841.87|32841.87|0
1632479090000|2021-09-24 10:24:50|32858.87|32858.87|32858.87|32858.87|32858.87|32858.87|32858.87|32858.87|0
1632479130000|2021-09-24 10:25:30|32870.21|32870.21|32870.21|32870.21|32870.21|32870.21|32870.21|32870.21|0
1632479230000|2021-09-24 10:27:10|32863.67|32863.67|32863.67|32863.67|32863.67|32863.67|32863.67|32863.67|0
1632479300000|2021-09-24 10:28:20|32852.33|32852.33|32863.67|32863.67|32863.67|32863.67|32852.33|32852.33|0
1632479340000|2021-09-24 10:29:00|32858|32858|32858|32858|32858|32858|32858|32858|0
1632479410000|2021-09-24 10:30:10|32863.67|32863.67|32863.67|32863.67|32863.67|32863.67|32863.67|32863.67|0
1632479470000|2021-09-24 10:31:10|32875.01|32875.01|32875.01|32875.01|32875.01|32875.01|32875.01|32875.01|0
1632479480000|2021-09-24 10:31:20|32863.67|32863.67|32846.67|32846.67|32863.67|32863.67|32846.67|32846.67|0
1632479530000|2021-09-24 10:32:10|32858|32858|32869.34|32869.34|32869.34|32869.34|32858|32858|0
1632479560000|2021-09-24 10:32:40|32852.33|32852.33|32852.33|32852.33|32852.33|32852.33|32852.33|32852.33|0
1632479660000|2021-09-24 10:34:20|32849.53|32849.53|32849.53|32849.53|32849.53|32849.53|32849.53|32849.53|0
1632479690000|2021-09-24 10:34:50|32843.86|32843.86|32849.53|32849.53|32849.53|32849.53|32843.86|32843.86|0
1632479710000|2021-09-24 10:35:10|32855.2|32855.2|32855.2|32855.2|32855.2|32855.2|32855.2|32855.2|0
1632479720000|2021-09-24 10:35:20|32849.53|32849.53|32849.53|32849.53|32849.53|32849.53|32849.53|32849.53|0
1632479840000|2021-09-24 10:37:20|32855.2|32855.2|32855.2|32855.2|32855.2|32855.2|32855.2|32855.2|0
1632479870000|2021-09-24 10:37:50|32849.53|32849.53|32849.53|32849.53|32849.53|32849.53|32849.53|32849.53|0
1632479950000|2021-09-24 10:39:10|32842.99|32842.99|32842.99|32842.99|32842.99|32842.99|32842.99|32842.99|0
1632479960000|2021-09-24 10:39:20|32840.19|32840.19|32840.19|32840.19|32840.19|32840.19|32840.19|32840.19|0
1632479970000|2021-09-24 10:39:30|32834.52|32834.52|32834.52|32834.52|32834.52|32834.52|32834.52|32834.52|0
1632479980000|2021-09-24 10:39:40|32827.98|32827.98|32827.98|32827.98|32827.98|32827.98|32827.98|32827.98|0
1632480080000|2021-09-24 10:41:20|32810.98|32810.98|32810.98|32810.98|32810.98|32810.98|32810.98|32810.98|0
1632480120000|2021-09-24 10:42:00|32827.98|32827.98|32827.98|32827.98|32827.98|32827.98|32827.98|32827.98|0
1632480130000|2021-09-24 10:42:10|32816.76|32816.76|32816.76|32816.76|32816.76|32816.76|32816.76|32816.76|0
1632480150000|2021-09-24 10:42:30|32805.43|32805.43|32805.43|32805.43|32805.43|32805.43|32805.43|32805.43|0
1632480170000|2021-09-24 10:42:50|32816.76|32816.76|32816.76|32816.76|32816.76|32816.76|32816.76|32816.76|0
1632480260000|2021-09-24 10:44:20|32813.96|32813.96|32813.96|32813.96|32813.96|32813.96|32813.96|32813.96|0
1632480490000|2021-09-24 10:48:10|32808.29|32808.29|32808.29|32808.29|32808.29|32808.29|32808.29|32808.29|0
1632480540000|2021-09-24 10:49:00|32802.62|32802.62|32808.29|32808.29|32808.29|32808.29|32794.21|32794.21|0
1632480580000|2021-09-24 10:49:40|32819.63|32819.63|32819.63|32819.63|32819.63|32819.63|32819.63|32819.63|0
1632480590000|2021-09-24 10:49:50|32825.23|32825.23|32822.43|32822.43|32825.23|32825.23|32822.43|32822.43|0
1632480630000|2021-09-24 10:50:30|32819.63|32819.63|32819.63|32819.63|32819.63|32819.63|32819.63|32819.63|0
1632480670000|2021-09-24 10:51:10|32825.29|32825.29|32825.29|32825.29|32825.29|32825.29|32825.29|32825.29|0
1632480740000|2021-09-24 10:52:20|32808.29|32808.29|32813.96|32813.96|32813.96|32813.96|32808.29|32808.29|0
1632480760000|2021-09-24 10:52:40|32819.63|32819.63|32819.63|32819.63|32819.63|32819.63|32819.63|32819.63|0
1632480770000|2021-09-24 10:52:50|32826.16|32826.16|32826.16|32826.16|32826.16|32826.16|32826.16|32826.16|0
1632480780000|2021-09-24 10:53:00|32831.83|32831.83|32831.83|32831.83|32831.83|32831.83|32831.83|32831.83|0
1632480800000|2021-09-24 10:53:20|32837.5|32837.5|32837.5|32837.5|32837.5|32837.5|32837.5|32837.5|0
1632480810000|2021-09-24 10:53:30|32834.69|32834.69|32834.69|32834.69|32834.69|32834.69|32834.69|32834.69|0
1632480820000|2021-09-24 10:53:40|32840.36|32840.36|32840.36|32840.36|32840.36|32840.36|32840.36|32840.36|0
1632480850000|2021-09-24 10:54:10|32833.82|32833.82|32827.29|32827.29|32833.82|32833.82|32814.21|32814.21|0
1632480880000|2021-09-24 10:54:40|32821.62|32821.62|32821.62|32821.62|32821.62|32821.62|32821.62|32821.62|0
1632480930000|2021-09-24 10:55:30|32827.29|32827.29|32827.29|32827.29|32827.29|32827.29|32827.29|32827.29|0
1632480940000|2021-09-24 10:55:40|32815.95|32815.95|32815.95|32815.95|32815.95|32815.95|32815.95|32815.95|0
1632480980000|2021-09-24 10:56:20|32821.62|32821.62|32821.62|32821.62|32821.62|32821.62|32821.62|32821.62|0
1632481110000|2021-09-24 10:58:30|32824.42|32824.42|32813.09|32813.09|32824.42|32824.42|32813.09|32813.09|0
1632481140000|2021-09-24 10:59:00|32818.76|32818.76|32818.76|32818.76|32818.76|32818.76|32818.76|32818.76|0
1632481180000|2021-09-24 10:59:40|32830.09|32830.09|32835.76|32835.76|32835.76|32835.76|32830.09|32830.09|0
1632481230000|2021-09-24 11:00:30|32824.42|32824.42|32824.42|32824.42|32824.42|32824.42|32824.42|32824.42|0
1632481290000|2021-09-24 11:01:30|32835.76|32835.76|32835.76|32835.76|32835.76|32835.76|32835.76|32835.76|0
1632481320000|2021-09-24 11:02:00|32838.56|32838.56|32841.37|32841.37|32841.37|32841.37|32838.56|32838.56|0
1632481450000|2021-09-24 11:04:10|32835.7|32835.7|32835.7|32835.7|32835.7|32835.7|32835.7|32835.7|0
1632481490000|2021-09-24 11:04:50|32830.09|32830.09|32830.09|32830.09|32830.09|32830.09|32830.09|32830.09|0
1632481500000|2021-09-24 11:05:00|32836.63|32836.63|32836.63|32836.63|32836.63|32836.63|32836.63|32836.63|0
1632481570000|2021-09-24 11:06:10|32842.3|32842.3|32842.3|32842.3|32842.3|32842.3|32842.3|32842.3|0
1632481610000|2021-09-24 11:06:50|32830.96|32830.96|32830.96|32830.96|32830.96|32830.96|32830.96|32830.96|0
1632481630000|2021-09-24 11:07:10|32836.63|32836.63|32836.63|32836.63|32836.63|32836.63|32836.63|32836.63|0
1632481720000|2021-09-24 11:08:40|32833.82|32833.82|32828.21|32828.21|32833.82|32833.82|32828.21|32828.21|0
1632481740000|2021-09-24 11:09:00|32833.88|32833.88|32833.88|32833.88|32833.88|32833.88|32833.88|32833.88|0
1632481760000|2021-09-24 11:09:20|32845.22|32845.22|32845.22|32845.22|32845.22|32845.22|32845.22|32845.22|0
1632481820000|2021-09-24 11:10:20|32839.55|32839.55|32839.55|32839.55|32839.55|32839.55|32839.55|32839.55|0
1632481880000|2021-09-24 11:11:20|32833.88|32833.88|32833.88|32833.88|32833.88|32833.88|32833.88|32833.88|0
1632481890000|2021-09-24 11:11:30|32845.22|32845.22|32845.22|32845.22|32845.22|32845.22|32845.22|32845.22|0
1632481940000|2021-09-24 11:12:20|32833.88|32833.88|32833.88|32833.88|32833.88|32833.88|32833.88|32833.88|0
1632481980000|2021-09-24 11:13:00|32822.55|32822.55|32808.52|32808.52|32822.55|32822.55|32808.52|32808.52|0
1632482000000|2021-09-24 11:13:20|32805.72|32805.72|32805.72|32805.72|32805.72|32805.72|32805.72|32805.72|0
1632482010000|2021-09-24 11:13:30|32811.33|32811.33|32811.33|32811.33|32811.33|32811.33|32811.33|32811.33|0
1632482030000|2021-09-24 11:13:50|32805.66|32805.66|32799.99|32799.99|32805.66|32805.66|32799.99|32799.99|0
1632482090000|2021-09-24 11:14:50|32802.8|32802.8|32808.41|32808.41|32808.41|32808.41|32802.8|32802.8|0
1632482100000|2021-09-24 11:15:00|32814.07|32814.07|32814.07|32814.07|32814.07|32814.07|32814.07|32814.07|0
1632482120000|2021-09-24 11:15:20|32819.74|32819.74|32819.74|32819.74|32819.74|32819.74|32819.74|32819.74|0
1632482130000|2021-09-24 11:15:30|32814.07|32814.07|32814.07|32814.07|32814.07|32814.07|32814.07|32814.07|0
1632482170000|2021-09-24 11:16:10|32808.41|32808.41|32808.41|32808.41|32808.41|32808.41|32808.41|32808.41|0
1632482350000|2021-09-24 11:19:10|32814.07|32814.07|32814.07|32814.07|32814.07|32814.07|32814.07|32814.07|0
1632482400000|2021-09-24 11:20:00|32819.74|32819.74|32819.74|32819.74|32819.74|32819.74|32819.74|32819.74|0
1632482430000|2021-09-24 11:20:30|32822.55|32822.55|32825.35|32825.35|32825.35|32825.35|32822.55|32822.55|0
1632482510000|2021-09-24 11:21:50|32836.69|32836.69|32836.69|32836.69|32836.69|32836.69|32836.69|32836.69|0
1632482520000|2021-09-24 11:22:00|32839.49|32839.49|32839.49|32839.49|32839.49|32839.49|32839.49|32839.49|0
1632482530000|2021-09-24 11:22:10|32846.03|32846.03|32852.57|32852.57|32852.57|32852.57|32846.03|32846.03|0
1632482570000|2021-09-24 11:22:50|32841.23|32841.23|32841.23|32841.23|32841.23|32841.23|32841.23|32841.23|0
1632482580000|2021-09-24 11:23:00|32846.9|32846.9|32846.9|32846.9|32846.9|32846.9|32846.9|32846.9|0
1632482610000|2021-09-24 11:23:30|32858.23|32858.23|32863.9|32863.9|32863.9|32863.9|32858.23|32858.23|0
1632482620000|2021-09-24 11:23:40|32869.57|32869.57|32869.57|32869.57|32869.57|32869.57|32869.57|32869.57|0
1632482660000|2021-09-24 11:24:20|32863.9|32863.9|32863.9|32863.9|32863.9|32863.9|32863.9|32863.9|0
1632482770000|2021-09-24 11:26:10|32858.23|32858.23|32858.23|32858.23|32858.23|32858.23|32858.23|32858.23|0
1632482820000|2021-09-24 11:27:00|32851.7|32851.7|32851.7|32851.7|32851.7|32851.7|32851.7|32851.7|0
1632482930000|2021-09-24 11:28:50|32846.03|32846.03|32846.03|32846.03|32846.03|32846.03|32846.03|32846.03|0
1632482960000|2021-09-24 11:29:20|32832.96|32832.96|32832.96|32832.96|32832.96|32832.96|32832.96|32832.96|0
1632483010000|2021-09-24 11:30:10|32830.15|32830.15|32830.15|32830.15|32830.15|32830.15|32830.15|32830.15|0
1632483080000|2021-09-24 11:31:20|32813.15|32813.15|32813.15|32813.15|32813.15|32813.15|32813.15|32813.15|0
1632483300000|2021-09-24 11:35:00|32818.81|32818.81|32818.81|32818.81|32818.81|32818.81|32818.81|32818.81|0
1632483340000|2021-09-24 11:35:40|32807.48|32807.48|32807.48|32807.48|32807.48|32807.48|32807.48|32807.48|0
1632483390000|2021-09-24 11:36:30|32801.81|32801.81|32801.81|32801.81|32801.81|32801.81|32801.81|32801.81|0
1632483410000|2021-09-24 11:36:50|32790.47|32790.47|32798.89|32798.89|32798.89|32798.89|32790.47|32790.47|0
1632483430000|2021-09-24 11:37:10|32801.69|32801.69|32801.69|32801.69|32801.69|32801.69|32801.69|32801.69|0
1632483450000|2021-09-24 11:37:30|32796.03|32796.03|32796.03|32796.03|32796.03|32796.03|32796.03|32796.03|0
1632483540000|2021-09-24 11:39:00|32801.69|32801.69|32801.69|32801.69|32801.69|32801.69|32801.69|32801.69|0
1632483610000|2021-09-24 11:40:10|32807.36|32807.36|32807.36|32807.36|32807.36|32807.36|32807.36|32807.36|0
1632483620000|2021-09-24 11:40:20|32801.69|32801.69|32804.5|32804.5|32804.5|32804.5|32801.69|32801.69|0
1632483630000|2021-09-24 11:40:30|32807.3|32807.3|32807.3|32807.3|32807.3|32807.3|32807.3|32807.3|0
1632483650000|2021-09-24 11:40:50|32790.3|32790.3|32790.3|32790.3|32790.3|32790.3|32790.3|32790.3|0
1632483760000|2021-09-24 11:42:40|32778.96|32778.96|32778.96|32778.96|32778.96|32778.96|32778.96|32778.96|0
1632483780000|2021-09-24 11:43:00|32773.3|32773.3|32773.3|32773.3|32773.3|32773.3|32773.3|32773.3|0
1632483790000|2021-09-24 11:43:10|32756.29|32756.29|32756.29|32756.29|32756.29|32756.29|32756.29|32756.29|0
1632483800000|2021-09-24 11:43:20|32750.62|32750.62|32750.62|32750.62|32750.62|32750.62|32750.62|32750.62|0
1632483810000|2021-09-24 11:43:30|32757.16|32757.16|32745.82|32745.82|32757.16|32757.16|32745.82|32745.82|0
1632483820000|2021-09-24 11:43:40|32737.41|32737.41|32737.41|32737.41|32737.41|32737.41|32737.41|32737.41|0
1632483830000|2021-09-24 11:43:50|32748.75|32748.75|32748.75|32748.75|32748.75|32748.75|32748.75|32748.75|0
1632483840000|2021-09-24 11:44:00|32742.21|32742.21|32727.26|32727.26|32742.21|32742.21|32727.26|32727.26|0
1632483850000|2021-09-24 11:44:10|32733.79|32733.79|32733.79|32733.79|32733.79|32733.79|32733.79|32733.79|0
1632483860000|2021-09-24 11:44:20|32727.26|32727.26|32724.45|32724.45|32727.26|32727.26|32724.45|32724.45|0
1632483890000|2021-09-24 11:44:50|32718.78|32718.78|32718.78|32718.78|32718.78|32718.78|32718.78|32718.78|0
1632483900000|2021-09-24 11:45:00|32724.45|32724.45|32718.78|32718.78|32724.45|32724.45|32718.78|32718.78|0
1632483950000|2021-09-24 11:45:50|32713.12|32713.12|32713.12|32713.12|32713.12|32713.12|32713.12|32713.12|0
1632483970000|2021-09-24 11:46:10|32696.11|32696.11|32696.11|32696.11|32696.11|32696.11|32696.11|32696.11|0
1632483990000|2021-09-24 11:46:30|32713.12|32713.12|32713.12|32713.12|32713.12|32713.12|32713.12|32713.12|0
1632484000000|2021-09-24 11:46:40|32718.78|32718.78|32718.78|32718.78|32718.78|32718.78|32718.78|32718.78|0
1632484010000|2021-09-24 11:46:50|32721.59|32721.59|32724.39|32724.39|32724.39|32724.39|32721.59|32721.59|0
1632484030000|2021-09-24 11:47:10|32707.39|32707.39|32707.39|32707.39|32707.39|32707.39|32707.39|32707.39|0
1632484070000|2021-09-24 11:47:50|32718.73|32718.73|32725.26|32725.26|32725.26|32725.26|32718.73|32718.73|0
1632484120000|2021-09-24 11:48:40|32736.6|32736.6|32742.27|32742.27|32742.27|32742.27|32736.6|32736.6|0
1632484130000|2021-09-24 11:48:50|32736.6|32736.6|32736.6|32736.6|32736.6|32736.6|32736.6|32736.6|0
1632484160000|2021-09-24 11:49:20|32730.93|32730.93|32730.93|32730.93|32730.93|32730.93|32730.93|32730.93|0
1632484170000|2021-09-24 11:49:30|32728.13|32728.13|32728.13|32728.13|32728.13|32728.13|32728.13|32728.13|0
1632484190000|2021-09-24 11:49:50|32736.54|32736.54|32730|32730|32736.54|32736.54|32730|32730|0
1632484200000|2021-09-24 11:50:00|32727.2|32727.2|32727.2|32727.2|32727.2|32727.2|32727.2|32727.2|0
1632484320000|2021-09-24 11:52:00|32732.87|32732.87|32732.87|32732.87|32732.87|32732.87|32732.87|32732.87|0
1632484330000|2021-09-24 11:52:10|32727.26|32727.26|32727.26|32727.26|32727.26|32727.26|32727.26|32727.26|0
1632484350000|2021-09-24 11:52:30|32738.59|32738.59|32749.93|32749.93|32761.27|32761.27|32738.59|32738.59|0
1632484360000|2021-09-24 11:52:40|32744.26|32744.26|32744.26|32744.26|32744.26|32744.26|32744.26|32744.26|0
1632484380000|2021-09-24 11:53:00|32755.6|32755.6|32766.93|32766.93|32766.93|32766.93|32755.6|32755.6|0
1632484390000|2021-09-24 11:53:10|32755.6|32755.6|32755.6|32755.6|32755.6|32755.6|32755.6|32755.6|0
1632484400000|2021-09-24 11:53:20|32772.6|32772.6|32772.6|32772.6|32772.6|32772.6|32772.6|32772.6|0
1632484410000|2021-09-24 11:53:30|32766.93|32766.93|32766.93|32766.93|32766.93|32766.93|32766.93|32766.93|0
1632484440000|2021-09-24 11:54:00|32761.27|32761.27|32761.27|32761.27|32761.27|32761.27|32761.27|32761.27|0
1632484460000|2021-09-24 11:54:20|32766.93|32766.93|32778.27|32778.27|32778.27|32778.27|32766.93|32766.93|0
1632484510000|2021-09-24 11:55:10|32789.61|32789.61|32795.27|32795.27|32795.27|32795.27|32789.61|32789.61|0
1632484640000|2021-09-24 11:57:20|32798.08|32798.08|32798.08|32798.08|32798.08|32798.08|32798.08|32798.08|0
1632484680000|2021-09-24 11:58:00|32803.75|32803.75|32803.75|32803.75|32803.75|32803.75|32803.75|32803.75|0
1632484690000|2021-09-24 11:58:10|32798.08|32798.08|32798.08|32798.08|32798.08|32798.08|32798.08|32798.08|0
1632484700000|2021-09-24 11:58:20|32792.41|32792.41|32792.41|32792.41|32792.41|32792.41|32792.41|32792.41|0
1632484730000|2021-09-24 11:58:50|32778.27|32778.27|32778.27|32778.27|32778.27|32778.27|32778.27|32778.27|0
1632484850000|2021-09-24 12:00:50|32772.6|32772.6|32772.6|32772.6|32772.6|32772.6|32772.6|32772.6|0
1632484910000|2021-09-24 12:01:50|32761.27|32761.27|32755.6|32755.6|32761.27|32761.27|32755.6|32755.6|0
1632484930000|2021-09-24 12:02:10|32749.93|32749.93|32749.93|32749.93|32749.93|32749.93|32749.93|32749.93|0
1632484940000|2021-09-24 12:02:20|32752.73|32752.73|32752.73|32752.73|32752.73|32752.73|32752.73|32752.73|0
1632484950000|2021-09-24 12:02:30|32749.93|32749.93|32749.93|32749.93|32749.93|32749.93|32749.93|32749.93|0
1632485050000|2021-09-24 12:04:10|32744.26|32744.26|32744.26|32744.26|32744.26|32744.26|32744.26|32744.26|0
1632485100000|2021-09-24 12:05:00|32749.93|32749.93|32749.93|32749.93|32749.93|32749.93|32749.93|32749.93|0
1632485130000|2021-09-24 12:05:30|32755.6|32755.6|32755.6|32755.6|32755.6|32755.6|32755.6|32755.6|0
1632485150000|2021-09-24 12:05:50|32761.21|32761.21|32764.01|32764.01|32764.01|32764.01|32761.21|32761.21|0
1632485200000|2021-09-24 12:06:40|32761.21|32761.21|32761.21|32761.21|32761.21|32761.21|32761.21|32761.21|0
1632485210000|2021-09-24 12:06:50|32764.01|32764.01|32764.01|32764.01|32764.01|32764.01|32764.01|32764.01|0
1632485270000|2021-09-24 12:07:50|32766.82|32766.82|32766.82|32766.82|32766.82|32766.82|32766.82|32766.82|0
1632485280000|2021-09-24 12:08:00|32761.15|32761.15|32761.15|32761.15|32761.15|32761.15|32761.15|32761.15|0
1632485320000|2021-09-24 12:08:40|32755.48|32755.48|32744.2|32744.2|32755.48|32755.48|32744.2|32744.2|0
1632485350000|2021-09-24 12:09:10|32737.67|32737.67|32737.67|32737.67|32737.67|32737.67|32737.67|32737.67|0
1632485370000|2021-09-24 12:09:30|32720.66|32720.66|32709.33|32709.33|32720.66|32720.66|32709.33|32709.33|0
1632485390000|2021-09-24 12:09:50|32714.99|32714.99|32720.66|32720.66|32720.66|32720.66|32714.99|32714.99|0
1632485410000|2021-09-24 12:10:10|32726.33|32726.33|32726.33|32726.33|32726.33|32726.33|32726.33|32726.33|0
1632485440000|2021-09-24 12:10:40|32720.66|32720.66|32720.66|32720.66|32720.66|32720.66|32720.66|32720.66|0
1632485470000|2021-09-24 12:11:10|32714.12|32714.12|32714.12|32714.12|32714.12|32714.12|32714.12|32714.12|0
1632485550000|2021-09-24 12:12:30|32719.73|32719.73|32719.73|32719.73|32719.73|32719.73|32719.73|32719.73|0
1632485570000|2021-09-24 12:12:50|32714.07|32714.07|32714.07|32714.07|32714.07|32714.07|32714.07|32714.07|0
1632485590000|2021-09-24 12:13:10|32719.73|32719.73|32714.07|32714.07|32719.73|32719.73|32714.07|32714.07|0
1632485640000|2021-09-24 12:14:00|32708.4|32708.4|32697.06|32697.06|32708.4|32708.4|32697.06|32697.06|0
1632485660000|2021-09-24 12:14:20|32708.4|32708.4|32708.4|32708.4|32708.4|32708.4|32708.4|32708.4|0
1632485670000|2021-09-24 12:14:30|32702.73|32702.73|32702.73|32702.73|32702.73|32702.73|32702.73|32702.73|0
1632485720000|2021-09-24 12:15:20|32725.4|32725.4|32725.4|32725.4|32725.4|32725.4|32725.4|32725.4|0
1632485750000|2021-09-24 12:15:50|32719.73|32719.73|32719.73|32719.73|32719.73|32719.73|32719.73|32719.73|0
1632485760000|2021-09-24 12:16:00|32708.4|32708.4|32705.59|32705.59|32708.4|32708.4|32705.59|32705.59|0
1632485770000|2021-09-24 12:16:10|32716.93|32716.93|32716.93|32716.93|32716.93|32716.93|32716.93|32716.93|0
1632485790000|2021-09-24 12:16:30|32723.47|32723.47|32723.47|32723.47|32723.47|32723.47|32723.47|32723.47|0
1632485840000|2021-09-24 12:17:20|32740.47|32740.47|32740.47|32740.47|32740.47|32740.47|32740.47|32740.47|0
1632485850000|2021-09-24 12:17:30|32734.8|32734.8|32734.8|32734.8|32734.8|32734.8|32734.8|32734.8|0
1632485960000|2021-09-24 12:19:20|32740.47|32740.47|32740.47|32740.47|32740.47|32740.47|32740.47|32740.47|0
1632486000000|2021-09-24 12:20:00|32751.81|32751.81|32751.81|32751.81|32751.81|32751.81|32751.81|32751.81|0
1632486020000|2021-09-24 12:20:20|32740.47|32740.47|32740.47|32740.47|32740.47|32740.47|32740.47|32740.47|0
1632486080000|2021-09-24 12:21:20|32734.8|32734.8|32734.8|32734.8|32734.8|32734.8|32734.8|32734.8|0
1632486100000|2021-09-24 12:21:40|32740.47|32740.47|32740.47|32740.47|32740.47|32740.47|32740.47|32740.47|0
1632486150000|2021-09-24 12:22:30|32737.67|32737.67|32737.67|32737.67|32737.67|32737.67|32737.67|32737.67|0
1632486290000|2021-09-24 12:24:50|32749|32749|32749|32749|32749|32749|32749|32749|0
1632486360000|2021-09-24 12:26:00|32751.81|32751.81|32757.47|32757.47|32757.47|32757.47|32751.81|32751.81|0
1632486410000|2021-09-24 12:26:50|32763.14|32763.14|32754.61|32754.61|32765.95|32765.95|32754.61|32754.61|0
1632486470000|2021-09-24 12:27:50|32757.42|32757.42|32760.22|32760.22|32760.22|32760.22|32757.42|32757.42|0
1632486490000|2021-09-24 12:28:10|32771.56|32771.56|32771.56|32771.56|32771.56|32771.56|32771.56|32771.56|0
1632486520000|2021-09-24 12:28:40|32768.75|32768.75|32768.75|32768.75|32768.75|32768.75|32768.75|32768.75|0
1632486550000|2021-09-24 12:29:10|32763.08|32763.08|32763.08|32763.08|32763.08|32763.08|32763.08|32763.08|0
1632486590000|2021-09-24 12:29:50|32756.55|32756.55|32756.55|32756.55|32756.55|32756.55|32756.55|32756.55|0
1632486680000|2021-09-24 12:31:20|32759.35|32759.35|32759.35|32759.35|32759.35|32759.35|32759.35|32759.35|0
1632486690000|2021-09-24 12:31:30|32756.55|32756.55|32756.55|32756.55|32756.55|32756.55|32756.55|32756.55|0
1632486730000|2021-09-24 12:32:10|32762.21|32762.21|32745.21|32745.21|32762.21|32762.21|32745.21|32745.21|0
1632486900000|2021-09-24 12:35:00|32733.87|32733.87|32733.87|32733.87|32733.87|32733.87|32733.87|32733.87|0
1632487080000|2021-09-24 12:38:00|32745.21|32745.21|32745.21|32745.21|32745.21|32745.21|32745.21|32745.21|0
1632487090000|2021-09-24 12:38:10|32742.41|32742.41|32742.41|32742.41|32742.41|32742.41|32742.41|32742.41|0
1632487130000|2021-09-24 12:38:50|32753.74|32753.74|32753.74|32753.74|32753.74|32753.74|32753.74|32753.74|0
1632487140000|2021-09-24 12:39:00|32742.41|32742.41|32742.41|32742.41|32742.41|32742.41|32742.41|32742.41|0
1632487160000|2021-09-24 12:39:20|32731.07|32731.07|32731.07|32731.07|32731.07|32731.07|32731.07|32731.07|0
1632487180000|2021-09-24 12:39:40|32725.4|32725.4|32725.4|32725.4|32725.4|32725.4|32725.4|32725.4|0
1632487190000|2021-09-24 12:39:50|32718.86|32718.86|32718.86|32718.86|32718.86|32718.86|32718.86|32718.86|0
1632487210000|2021-09-24 12:40:10|32724.47|32724.47|32727.28|32727.28|32727.28|32727.28|32724.47|32724.47|0
1632487240000|2021-09-24 12:40:40|32732.95|32732.95|32738.62|32738.62|32738.62|32738.62|32732.95|32732.95|0
1632487250000|2021-09-24 12:40:50|32732.95|32732.95|32732.95|32732.95|32732.95|32732.95|32732.95|32732.95|0
1632487320000|2021-09-24 12:42:00|32738.62|32738.62|32738.62|32738.62|32738.62|32738.62|32738.62|32738.62|0
1632487460000|2021-09-24 12:44:20|32745.15|32745.15|32745.15|32745.15|32745.15|32745.15|32745.15|32745.15|0
1632487480000|2021-09-24 12:44:40|32750.82|32750.82|32756.55|32756.55|32756.55|32756.55|32750.82|32750.82|0
1632487500000|2021-09-24 12:45:00|32745.21|32745.21|32745.21|32745.21|32745.21|32745.21|32745.21|32745.21|0
1632487570000|2021-09-24 12:46:10|32739.54|32739.54|32739.54|32739.54|32739.54|32739.54|32739.54|32739.54|0
1632487700000|2021-09-24 12:48:20|32736.74|32736.74|32736.74|32736.74|32736.74|32736.74|32736.74|32736.74|0
1632487740000|2021-09-24 12:49:00|32725.4|32725.4|32719.73|32719.73|32725.4|32725.4|32708.4|32708.4|0
1632487770000|2021-09-24 12:49:30|32714.07|32714.07|32719.73|32719.73|32719.73|32719.73|32714.07|32714.07|0
1632487870000|2021-09-24 12:51:10|32725.4|32725.4|32731.07|32731.07|32731.07|32731.07|32725.4|32725.4|0
1632487920000|2021-09-24 12:52:00|32733.87|32733.87|32733.87|32733.87|32733.87|32733.87|32733.87|32733.87|0
1632487930000|2021-09-24 12:52:10|32739.54|32739.54|32739.54|32739.54|32739.54|32739.54|32739.54|32739.54|0
1632487950000|2021-09-24 12:52:30|32745.21|32745.21|32745.21|32745.21|32745.21|32745.21|32745.21|32745.21|0
1632487960000|2021-09-24 12:52:40|32750.88|32750.88|32750.88|32750.88|32750.88|32750.88|32750.88|32750.88|0
1632487990000|2021-09-24 12:53:10|32744.34|32744.34|32744.34|32744.34|32744.34|32744.34|32744.34|32744.34|0
1632488020000|2021-09-24 12:53:40|32761.35|32761.35|32752.87|32752.87|32761.35|32761.35|32752.87|32752.87|0
1632488040000|2021-09-24 12:54:00|32735.87|32735.87|32735.87|32735.87|32735.87|32735.87|32735.87|32735.87|0
1632488070000|2021-09-24 12:54:30|32729.33|32729.33|32740.67|32740.67|32740.67|32740.67|32729.33|32729.33|0
1632488080000|2021-09-24 12:54:40|32747.2|32747.2|32747.2|32747.2|32747.2|32747.2|32747.2|32747.2|0
1632488100000|2021-09-24 12:55:00|32753.74|32753.74|32753.74|32753.74|32753.74|32753.74|32753.74|32753.74|0
1632488110000|2021-09-24 12:55:10|32759.41|32759.41|32758.54|32758.54|32759.41|32759.41|32752.87|32752.87|0
1632488120000|2021-09-24 12:55:20|32747.2|32747.2|32747.2|32747.2|32747.2|32747.2|32747.2|32747.2|0
1632488130000|2021-09-24 12:55:30|32758.54|32758.54|32758.54|32758.54|32758.54|32758.54|32758.54|32758.54|0
1632488140000|2021-09-24 12:55:40|32752.87|32752.87|32752.87|32752.87|32752.87|32752.87|32752.87|32752.87|0
1632488170000|2021-09-24 12:56:10|32758.54|32758.54|32758.54|32758.54|32758.54|32758.54|32758.54|32758.54|0
1632488260000|2021-09-24 12:57:40|32752.87|32752.87|32752.87|32752.87|32752.87|32752.87|32752.87|32752.87|0
1632488290000|2021-09-24 12:58:10|32758.54|32758.54|32758.54|32758.54|32758.54|32758.54|32758.54|32758.54|0
1632488330000|2021-09-24 12:58:50|32771.62|32771.62|32771.62|32771.62|32771.62|32771.62|32771.62|32771.62|0
1632488410000|2021-09-24 13:00:10|32765.95|32765.95|32765.95|32765.95|32765.95|32765.95|32765.95|32765.95|0
1632488420000|2021-09-24 13:00:20|32760.28|32760.28|32760.28|32760.28|32760.28|32760.28|32760.28|32760.28|0
1632488430000|2021-09-24 13:00:30|32765.95|32765.95|32771.62|32771.62|32771.62|32771.62|32765.95|32765.95|0
1632488490000|2021-09-24 13:01:30|32774.42|32774.42|32774.42|32774.42|32777.22|32777.22|32774.42|32774.42|0
1632488500000|2021-09-24 13:01:40|32782.83|32782.83|32780.03|32780.03|32782.83|32782.83|32780.03|32780.03|0
1632488510000|2021-09-24 13:01:50|32774.36|32774.36|32763.03|32763.03|32774.36|32774.36|32763.03|32763.03|0
1632488570000|2021-09-24 13:02:50|32774.36|32774.36|32774.36|32774.36|32774.36|32774.36|32774.36|32774.36|0
1632488620000|2021-09-24 13:03:40|32780.9|32780.9|32780.9|32780.9|32780.9|32780.9|32780.9|32780.9|0
1632488680000|2021-09-24 13:04:40|32786.57|32786.57|32786.57|32786.57|32786.57|32786.57|32786.57|32786.57|0
1632488750000|2021-09-24 13:05:50|32792.23|32792.23|32792.23|32792.23|32792.23|32792.23|32792.23|32792.23|0
1632488780000|2021-09-24 13:06:20|32798.77|32798.77|32805.31|32805.31|32805.31|32805.31|32798.77|32798.77|0
1632488820000|2021-09-24 13:07:00|32810.98|32810.98|32810.98|32810.98|32810.98|32810.98|32810.98|32810.98|0
1632488860000|2021-09-24 13:07:40|32804.44|32804.44|32804.44|32804.44|32804.44|32804.44|32804.44|32804.44|0
1632488890000|2021-09-24 13:08:10|32807.24|32807.24|32804.44|32804.44|32807.24|32807.24|32804.44|32804.44|0
1632488900000|2021-09-24 13:08:20|32810.05|32810.05|32826.88|32826.88|32826.88|32826.88|32810.05|32810.05|0
1632488910000|2021-09-24 13:08:30|32832.49|32832.49|32832.49|32832.49|32832.49|32832.49|32832.49|32832.49|0
1632488970000|2021-09-24 13:09:30|32826.82|32826.82|32826.82|32826.82|32826.82|32826.82|32826.82|32826.82|0
1632488980000|2021-09-24 13:09:40|32832.49|32832.49|32832.49|32832.49|32832.49|32832.49|32832.49|32832.49|0
1632489040000|2021-09-24 13:10:40|32818.46|32818.46|32821.27|32821.27|32821.27|32821.27|32818.46|32818.46|0
1632489120000|2021-09-24 13:12:00|32815.6|32815.6|32815.6|32815.6|32815.6|32815.6|32815.6|32815.6|0
1632489130000|2021-09-24 13:12:10|32809.93|32809.93|32801.46|32801.46|32809.93|32809.93|32801.46|32801.46|0
1632489150000|2021-09-24 13:12:30|32807.13|32807.13|32807.13|32807.13|32807.13|32807.13|32807.13|32807.13|0
1632489310000|2021-09-24 13:15:10|32801.52|32801.52|32824.13|32824.13|32824.13|32824.13|32801.52|32801.52|0
1632489410000|2021-09-24 13:16:50|32829.8|32829.8|32829.8|32829.8|32829.8|32829.8|32829.8|32829.8|0
1632489430000|2021-09-24 13:17:10|32824.13|32824.13|32824.13|32824.13|32824.13|32824.13|32824.13|32824.13|0
1632489490000|2021-09-24 13:18:10|32829.8|32829.8|32829.8|32829.8|32829.8|32829.8|32829.8|32829.8|0
1632489510000|2021-09-24 13:18:30|32832.6|32832.6|32843.82|32843.82|32843.82|32843.82|32832.6|32832.6|0
1632489530000|2021-09-24 13:18:50|32838.16|32838.16|32838.16|32838.16|32838.16|32838.16|32838.16|32838.16|0
1632489590000|2021-09-24 13:19:50|32829.74|32829.74|32829.74|32829.74|32829.74|32829.74|32829.74|32829.74|0
1632489730000|2021-09-24 13:22:10|32824.07|32824.07|32824.07|32824.07|32824.07|32824.07|32824.07|32824.07|0
1632489740000|2021-09-24 13:22:20|32818.41|32818.41|32812.74|32812.74|32818.41|32818.41|32812.74|32812.74|0
1632489760000|2021-09-24 13:22:40|32818.41|32818.41|32818.41|32818.41|32818.41|32818.41|32818.41|32818.41|0
1632489770000|2021-09-24 13:22:50|32812.74|32812.74|32807.07|32807.07|32812.74|32812.74|32807.07|32807.07|0
1632489780000|2021-09-24 13:23:00|32812.74|32812.74|32812.74|32812.74|32812.74|32812.74|32812.74|32812.74|0
1632489810000|2021-09-24 13:23:30|32807.07|32807.07|32807.07|32807.07|32807.07|32807.07|32807.07|32807.07|0
1632489820000|2021-09-24 13:23:40|32812.74|32812.74|32830.49|32830.49|32830.49|32830.49|32812.74|32812.74|0
1632489850000|2021-09-24 13:24:10|32833.3|32833.3|32833.3|32833.3|32833.3|32833.3|32833.3|32833.3|0
1632489960000|2021-09-24 13:26:00|32830.49|32830.49|32841.83|32841.83|32841.83|32841.83|32830.49|32830.49|0
1632490000000|2021-09-24 13:26:40|32848.37|32848.37|32848.37|32848.37|32848.37|32848.37|32848.37|32848.37|0
1632490040000|2021-09-24 13:27:20|32854.03|32854.03|32854.03|32854.03|32854.03|32854.03|32854.03|32854.03|0
1632490070000|2021-09-24 13:27:50|32848.37|32848.37|32848.37|32848.37|32848.37|32848.37|32848.37|32848.37|0
1632490170000|2021-09-24 13:29:30|32842.7|32842.7|32842.7|32842.7|32842.7|32842.7|32842.7|32842.7|0
1632490200000|2021-09-24 13:30:00|32837.09|32837.09|32844.55|32844.55|32844.55|32844.55|32831.48|32831.48|0
1632490220000|2021-09-24 13:30:20|32833.34|32833.34|32838.94|32838.94|32838.94|32838.94|32833.34|32833.34|0
1632490280000|2021-09-24 13:31:20|32833.34|32833.34|32833.34|32833.34|32833.34|32833.34|32833.34|32833.34|0
1632490290000|2021-09-24 13:31:30|32839|32839|32839|32839|32839|32839|32839|32839|0
1632490300000|2021-09-24 13:31:40|32856.01|32856.01|32856.01|32856.01|32856.01|32856.01|32856.01|32856.01|0
1632490320000|2021-09-24 13:32:00|32844.67|32844.67|32839|32839|32844.67|32844.67|32839|32839|0
1632490340000|2021-09-24 13:32:20|32833.34|32833.34|32833.34|32833.34|32833.34|32833.34|32833.34|32833.34|0
1632490350000|2021-09-24 13:32:30|32827.67|32827.67|32827.67|32827.67|32827.67|32827.67|32827.67|32827.67|0
1632490380000|2021-09-24 13:33:00|32833.34|32833.34|32839|32839|32839|32839|32833.34|32833.34|0
1632490390000|2021-09-24 13:33:10|32833.34|32833.34|32833.34|32833.34|32833.34|32833.34|32833.34|32833.34|0
1632490400000|2021-09-24 13:33:20|32844.67|32844.67|32844.67|32844.67|32844.67|32844.67|32844.67|32844.67|0
1632490420000|2021-09-24 13:33:40|32850.34|32850.34|32850.34|32850.34|32850.34|32850.34|32850.34|32850.34|0
1632490430000|2021-09-24 13:33:50|32844.67|32844.67|32841.87|32841.87|32844.67|32844.67|32841.87|32841.87|0
1632490440000|2021-09-24 13:34:00|32844.67|32844.67|32847.48|32847.48|32850.28|32850.28|32844.67|32844.67|0
1632490450000|2021-09-24 13:34:10|32864.48|32864.48|32864.48|32864.48|32864.48|32864.48|32864.48|32864.48|0
1632490470000|2021-09-24 13:34:30|32853.14|32853.14|32841.81|32841.81|32853.14|32853.14|32841.81|32841.81|0
1632490500000|2021-09-24 13:35:00|32839|32839|32839|32839|32839|32839|32839|32839|0
1632490520000|2021-09-24 13:35:20|32841.81|32841.81|32841.81|32841.81|32841.81|32841.81|32841.81|32841.81|0
1632490540000|2021-09-24 13:35:40|32847.48|32847.48|32847.48|32847.48|32847.48|32847.48|32847.48|32847.48|0
1632490600000|2021-09-24 13:36:40|32841.81|32841.81|32836.14|32836.14|32841.81|32841.81|32830.47|32830.47|0
1632490610000|2021-09-24 13:36:50|32841.81|32841.81|32847.48|32847.48|32847.48|32847.48|32841.81|32841.81|0
1632490620000|2021-09-24 13:37:00|32858.81|32858.81|32858.81|32858.81|32858.81|32858.81|32858.81|32858.81|0
1632490700000|2021-09-24 13:38:20|32841.81|32841.81|32841.81|32841.81|32841.81|32841.81|32841.81|32841.81|0
1632490720000|2021-09-24 13:38:40|32839|32839|32830.53|32830.53|32839|32839|32830.53|32830.53|0
1632490800000|2021-09-24 13:40:00|32819.19|32819.19|32813.53|32813.53|32819.19|32819.19|32813.53|32813.53|0
1632490810000|2021-09-24 13:40:10|32819.19|32819.19|32819.19|32819.19|32819.19|32819.19|32819.19|32819.19|0
1632490820000|2021-09-24 13:40:20|32813.53|32813.53|32813.53|32813.53|32813.53|32813.53|32813.53|32813.53|0
1632490850000|2021-09-24 13:40:50|32824.86|32824.86|32824.86|32824.86|32824.86|32824.86|32824.86|32824.86|0
1632490860000|2021-09-24 13:41:00|32836.2|32836.2|32836.2|32836.2|32836.2|32836.2|32836.2|32836.2|0
1632490870000|2021-09-24 13:41:10|32841.87|32841.87|32841.87|32841.87|32841.87|32841.87|32841.87|32841.87|0
1632490900000|2021-09-24 13:41:40|32848.4|32848.4|32841.87|32841.87|32848.4|32848.4|32841.87|32841.87|0
1632490910000|2021-09-24 13:41:50|32836.2|32836.2|32829.66|32829.66|32836.2|32836.2|32829.66|32829.66|0
1632490940000|2021-09-24 13:42:20|32835.33|32835.33|32823.99|32823.99|32835.33|32835.33|32823.99|32823.99|0
1632490950000|2021-09-24 13:42:30|32829.66|32829.66|32829.66|32829.66|32829.66|32829.66|32829.66|32829.66|0
1632490970000|2021-09-24 13:42:50|32826.86|32826.86|32821.25|32821.25|32826.86|32826.86|32821.25|32821.25|0
1632490980000|2021-09-24 13:43:00|32809.91|32809.91|32809.91|32809.91|32809.91|32809.91|32809.91|32809.91|0
1632490990000|2021-09-24 13:43:10|32807.11|32807.11|32807.11|32807.11|32807.11|32807.11|32807.11|32807.11|0
1632491010000|2021-09-24 13:43:30|32818.44|32818.44|32818.44|32818.44|32818.44|32818.44|32818.44|32818.44|0
1632491040000|2021-09-24 13:44:00|32812.77|32812.77|32795.83|32795.83|32812.77|32812.77|32795.83|32795.83|0
1632491050000|2021-09-24 13:44:10|32790.22|32790.22|32790.22|32790.22|32790.22|32790.22|32790.22|32790.22|0
1632491070000|2021-09-24 13:44:30|32778.88|32778.88|32778.88|32778.88|32778.88|32778.88|32778.88|32778.88|0
1632491120000|2021-09-24 13:45:20|32784.49|32784.49|32781.63|32781.63|32787.3|32787.3|32781.63|32781.63|0
1632491160000|2021-09-24 13:46:00|32798.63|32798.63|32798.63|32798.63|32798.63|32798.63|32798.63|32798.63|0
1632491250000|2021-09-24 13:47:30|32795.83|32795.83|32795.83|32795.83|32795.83|32795.83|32795.83|32795.83|0
1632491260000|2021-09-24 13:47:40|32798.63|32798.63|32798.63|32798.63|32798.63|32798.63|32798.63|32798.63|0
1632491270000|2021-09-24 13:47:50|32792.1|32792.1|32792.1|32792.1|32792.1|32792.1|32792.1|32792.1|0
1632491320000|2021-09-24 13:48:40|32775.09|32775.09|32775.09|32775.09|32775.09|32775.09|32775.09|32775.09|0
1632491350000|2021-09-24 13:49:10|32758.09|32758.09|32746.75|32746.75|32758.09|32758.09|32746.75|32746.75|0
1632491370000|2021-09-24 13:49:30|32758.09|32758.09|32758.09|32758.09|32758.09|32758.09|32758.09|32758.09|0
1632491390000|2021-09-24 13:49:50|32769.42|32769.42|32769.42|32769.42|32769.42|32769.42|32769.42|32769.42|0
1632491400000|2021-09-24 13:50:00|32775.09|32775.09|32780.76|32780.76|32780.76|32780.76|32775.09|32775.09|0
1632491440000|2021-09-24 13:50:40|32775.15|32775.15|32775.15|32775.15|32775.15|32775.15|32775.15|32775.15|0
1632491490000|2021-09-24 13:51:30|32786.49|32786.49|32786.49|32786.49|32786.49|32786.49|32786.49|32786.49|0
1632491500000|2021-09-24 13:51:40|32797.82|32797.82|32797.82|32797.82|32797.82|32797.82|32797.82|32797.82|0
1632491520000|2021-09-24 13:52:00|32803.49|32803.49|32803.49|32803.49|32803.49|32803.49|32803.49|32803.49|0
1632491560000|2021-09-24 13:52:40|32806.3|32806.3|32823.3|32823.3|32823.3|32823.3|32806.3|32806.3|0
1632491620000|2021-09-24 13:53:40|32820.49|32820.49|32826.16|32826.16|32831.83|32831.83|32820.49|32820.49|0
1632491630000|2021-09-24 13:53:50|32837.5|32837.5|32837.5|32837.5|32837.5|32837.5|32837.5|32837.5|0
1632491640000|2021-09-24 13:54:00|32831.89|32831.89|32837.56|32837.56|32837.56|32837.56|32831.89|32831.89|0
1632491680000|2021-09-24 13:54:40|32843.22|32843.22|32843.22|32843.22|32843.22|32843.22|32843.22|32843.22|0
1632491690000|2021-09-24 13:54:50|32831.89|32831.89|32831.89|32831.89|32831.89|32831.89|32831.89|32831.89|0
1632491700000|2021-09-24 13:55:00|32826.22|32826.22|32826.16|32826.16|32831.83|32831.83|32826.16|32826.16|0
1632491710000|2021-09-24 13:55:10|32814.83|32814.83|32814.83|32814.83|32814.83|32814.83|32814.83|32814.83|0
1632491730000|2021-09-24 13:55:30|32809.16|32809.16|32809.16|32809.16|32809.16|32809.16|32809.16|32809.16|0
1632491760000|2021-09-24 13:56:00|32814.83|32814.83|32826.16|32826.16|32826.16|32826.16|32814.83|32814.83|0
1632491770000|2021-09-24 13:56:10|32820.49|32820.49|32831.83|32831.83|32831.83|32831.83|32820.49|32820.49|0
1632491780000|2021-09-24 13:56:20|32837.5|32837.5|32837.5|32837.5|32837.5|32837.5|32837.5|32837.5|0
1632491790000|2021-09-24 13:56:30|32826.16|32826.16|32826.16|32826.16|32826.16|32826.16|32826.16|32826.16|0
1632491800000|2021-09-24 13:56:40|32823.36|32823.36|32823.36|32823.36|32823.36|32823.36|32823.36|32823.36|0
1632491820000|2021-09-24 13:57:00|32816.82|32816.82|32808.54|32808.54|32828.16|32828.16|32808.54|32808.54|0
1632491830000|2021-09-24 13:57:10|32815.08|32815.08|32815.08|32815.08|32815.08|32815.08|32815.08|32815.08|0
1632491850000|2021-09-24 13:57:30|32803.75|32803.75|32804.62|32804.62|32804.62|32804.62|32798.08|32798.08|0
1632491860000|2021-09-24 13:57:40|32798.08|32798.08|32798.08|32798.08|32798.08|32798.08|32798.08|32798.08|0
1632491880000|2021-09-24 13:58:00|32786.74|32786.74|32786.74|32786.74|32786.74|32786.74|32786.74|32786.74|0
1632491900000|2021-09-24 13:58:20|32792.41|32792.41|32798.08|32798.08|32798.08|32798.08|32792.41|32792.41|0
1632491930000|2021-09-24 13:58:50|32815.08|32815.08|32815.08|32815.08|32815.08|32815.08|32815.08|32815.08|0
1632491950000|2021-09-24 13:59:10|32820.75|32820.75|32820.75|32820.75|32820.75|32820.75|32820.75|32820.75|0
1632492000000|2021-09-24 14:00:00|32826.36|32826.36|32826.36|32826.36|32826.36|32826.36|32826.36|32826.36|0
1632492010000|2021-09-24 14:00:10|32839.43|32839.43|32845.97|32845.97|32845.97|32845.97|32839.43|32839.43|0
1632492030000|2021-09-24 14:00:30|32857.31|32857.31|32848.78|32848.78|32860.11|32860.11|32848.78|32848.78|0
1632492040000|2021-09-24 14:00:40|32854.44|32854.44|32854.44|32854.44|32854.44|32854.44|32854.44|32854.44|0
1632492060000|2021-09-24 14:01:00|32843.11|32843.11|32843.11|32843.11|32843.11|32843.11|32843.11|32843.11|0
1632492100000|2021-09-24 14:01:40|32837.44|32837.44|32837.44|32837.44|32837.44|32837.44|32837.44|32837.44|0
1632492140000|2021-09-24 14:02:20|32843.11|32843.11|32843.11|32843.11|32848.78|32848.78|32843.11|32843.11|0
1632492180000|2021-09-24 14:03:00|32849.65|32849.65|32861.85|32861.85|32861.85|32861.85|32849.65|32849.65|0
1632492190000|2021-09-24 14:03:10|32867.52|32867.52|32867.52|32867.52|32867.52|32867.52|32867.52|32867.52|0
1632492200000|2021-09-24 14:03:20|32873.19|32873.19|32873.19|32873.19|32873.19|32873.19|32873.19|32873.19|0
1632492220000|2021-09-24 14:03:40|32870.38|32870.38|32864.71|32864.71|32870.38|32870.38|32864.71|32864.71|0
1632492230000|2021-09-24 14:03:50|32859.05|32859.05|32859.05|32859.05|32859.05|32859.05|32859.05|32859.05|0
1632492290000|2021-09-24 14:04:50|32853.38|32853.38|32853.38|32853.38|32853.38|32853.38|32853.38|32853.38|0
1632492320000|2021-09-24 14:05:20|32847.71|32847.71|32847.71|32847.71|32847.71|32847.71|32847.71|32847.71|0
1632492370000|2021-09-24 14:06:10|32844.9|32844.9|32844.9|32844.9|32844.9|32844.9|32844.9|32844.9|0
1632492440000|2021-09-24 14:07:20|32842.1|32842.1|32842.1|32842.1|32842.1|32842.1|32842.1|32842.1|0
1632492470000|2021-09-24 14:07:50|32847.77|32847.77|32847.77|32847.77|32847.77|32847.77|32847.77|32847.77|0
1632492480000|2021-09-24 14:08:00|32839.35|32839.35|32839.35|32839.35|32839.35|32839.35|32839.35|32839.35|0
1632492500000|2021-09-24 14:08:20|32845.02|32845.02|32838.48|32838.48|32845.02|32845.02|32831.95|32831.95|0
1632492530000|2021-09-24 14:08:50|32831.95|32831.95|32831.95|32831.95|32831.95|32831.95|32831.95|32831.95|0
1632492570000|2021-09-24 14:09:30|32825.41|32825.41|32808.41|32808.41|32825.41|32825.41|32808.41|32808.41|0
1632492640000|2021-09-24 14:10:40|32802.74|32802.74|32802.74|32802.74|32802.74|32802.74|32802.74|32802.74|0
1632492650000|2021-09-24 14:10:50|32808.41|32808.41|32802.74|32802.74|32808.41|32808.41|32802.74|32802.74|0
1632492680000|2021-09-24 14:11:20|32808.35|32808.35|32813.96|32813.96|32816.76|32816.76|32808.35|32808.35|0
1632492690000|2021-09-24 14:11:30|32825.29|32825.29|32825.29|32825.29|32825.29|32825.29|32825.29|32825.29|0
1632492740000|2021-09-24 14:12:20|32819.63|32819.63|32819.63|32819.63|32819.63|32819.63|32819.63|32819.63|0
1632492750000|2021-09-24 14:12:30|32813.96|32813.96|32811.15|32811.15|32813.96|32813.96|32811.15|32811.15|0
1632492800000|2021-09-24 14:13:20|32816.82|32816.82|32816.82|32816.82|32816.82|32816.82|32816.82|32816.82|0
1632492810000|2021-09-24 14:13:30|32819.63|32819.63|32819.63|32819.63|32819.63|32819.63|32819.63|32819.63|0
1632492840000|2021-09-24 14:14:00|32813.96|32813.96|32802.62|32802.62|32813.96|32813.96|32802.62|32802.62|0
1632492850000|2021-09-24 14:14:10|32805.43|32805.43|32805.43|32805.43|32805.43|32805.43|32805.43|32805.43|0
1632492900000|2021-09-24 14:15:00|32802.62|32802.62|32802.62|32802.62|32802.62|32802.62|32802.62|32802.62|0
1632492910000|2021-09-24 14:15:10|32779.95|32779.95|32774.28|32774.28|32779.95|32779.95|32774.28|32774.28|0
1632492950000|2021-09-24 14:15:50|32779.95|32779.95|32785.62|32785.62|32785.62|32785.62|32779.95|32779.95|0
1632492960000|2021-09-24 14:16:00|32791.29|32791.29|32791.29|32791.29|32791.29|32791.29|32791.29|32791.29|0
1632492980000|2021-09-24 14:16:20|32785.62|32785.62|32785.62|32785.62|32785.62|32785.62|32785.62|32785.62|0
1632493020000|2021-09-24 14:17:00|32798.69|32798.69|32798.69|32798.69|32798.69|32798.69|32798.69|32798.69|0
1632493060000|2021-09-24 14:17:40|32793.08|32793.08|32793.08|32793.08|32793.08|32793.08|32793.08|32793.08|0
1632493070000|2021-09-24 14:17:50|32798.75|32798.75|32798.75|32798.75|32798.75|32798.75|32798.75|32798.75|0
1632493110000|2021-09-24 14:18:30|32804.36|32804.36|32804.36|32804.36|32804.36|32804.36|32804.36|32804.36|0
1632493130000|2021-09-24 14:18:50|32787.36|32787.36|32787.36|32787.36|32787.36|32787.36|32787.36|32787.36|0
1632493140000|2021-09-24 14:19:00|32793.02|32793.02|32793.02|32793.02|32793.02|32793.02|32793.02|32793.02|0
1632493200000|2021-09-24 14:20:00|32781.69|32781.69|32781.69|32781.69|32781.69|32781.69|32781.69|32781.69|0
1632493260000|2021-09-24 14:21:00|32778.88|32778.88|32778.88|32778.88|32778.88|32778.88|32778.88|32778.88|0
1632493270000|2021-09-24 14:21:10|32773.22|32773.22|32773.22|32773.22|32773.22|32773.22|32773.22|32773.22|0
1632493320000|2021-09-24 14:22:00|32778.88|32778.88|32778.88|32778.88|32778.88|32778.88|32778.88|32778.88|0
1632493340000|2021-09-24 14:22:20|32773.22|32773.22|32778.88|32778.88|32778.88|32778.88|32773.22|32773.22|0
1632493350000|2021-09-24 14:22:30|32784.55|32784.55|32784.55|32784.55|32790.22|32790.22|32784.55|32784.55|0
1632493380000|2021-09-24 14:23:00|32781.75|32781.75|32781.75|32781.75|32781.75|32781.75|32781.75|32781.75|0
1632493420000|2021-09-24 14:23:40|32776.08|32776.08|32770.41|32770.41|32776.08|32776.08|32770.41|32770.41|0
1632493430000|2021-09-24 14:23:50|32764.74|32764.74|32764.74|32764.74|32764.74|32764.74|32764.74|32764.74|0
1632493460000|2021-09-24 14:24:20|32759.07|32759.07|32756.27|32756.27|32759.07|32759.07|32756.27|32756.27|0
1632493470000|2021-09-24 14:24:30|32767.61|32767.61|32767.61|32767.61|32767.61|32767.61|32767.61|32767.61|0
1632493490000|2021-09-24 14:24:50|32750.54|32750.54|32750.54|32750.54|32750.54|32750.54|32744.88|32744.88|0
1632493500000|2021-09-24 14:25:00|32753.35|32753.35|32759.02|32759.02|32759.02|32759.02|32747.68|32747.68|0
1632493520000|2021-09-24 14:25:20|32753.35|32753.35|32759.02|32759.02|32759.02|32759.02|32753.35|32753.35|0
1632493550000|2021-09-24 14:25:50|32776.02|32776.02|32776.02|32776.02|32776.02|32776.02|32776.02|32776.02|0
1632493590000|2021-09-24 14:26:30|32781.69|32781.69|32781.69|32781.69|32781.69|32781.69|32781.69|32781.69|0
1632493660000|2021-09-24 14:27:40|32784.49|32784.49|32784.49|32784.49|32784.49|32784.49|32784.49|32784.49|0
1632493690000|2021-09-24 14:28:10|32773.16|32773.16|32773.16|32773.16|32773.16|32773.16|32773.16|32773.16|0
1632493700000|2021-09-24 14:28:20|32761.82|32761.82|32761.82|32761.82|32761.82|32761.82|32761.82|32761.82|0
1632493720000|2021-09-24 14:28:40|32759.02|32759.02|32759.02|32759.02|32759.02|32759.02|32759.02|32759.02|0
1632493790000|2021-09-24 14:29:50|32753.35|32753.35|32753.35|32753.35|32753.35|32753.35|32753.35|32753.35|0
1632493800000|2021-09-24 14:30:00|32747.68|32747.68|32747.68|32747.68|32747.68|32747.68|32747.68|32747.68|0
1632493840000|2021-09-24 14:30:40|32742.01|32742.01|32742.01|32742.01|32742.01|32742.01|32742.01|32742.01|0
1632493860000|2021-09-24 14:31:00|32747.68|32747.68|32747.68|32747.68|32753.35|32753.35|32747.68|32747.68|0
1632493900000|2021-09-24 14:31:40|32750.49|32750.49|32747.68|32747.68|32750.49|32750.49|32747.68|32747.68|0
1632493930000|2021-09-24 14:32:10|32759.02|32759.02|32759.02|32759.02|32759.02|32759.02|32759.02|32759.02|0
1632493990000|2021-09-24 14:33:10|32770.35|32770.35|32753.35|32753.35|32770.35|32770.35|32753.35|32753.35|0
1632494070000|2021-09-24 14:34:30|32764.68|32764.68|32764.68|32764.68|32764.68|32764.68|32764.68|32764.68|0
1632494080000|2021-09-24 14:34:40|32770.35|32770.35|32770.35|32770.35|32770.35|32770.35|32770.35|32770.35|0
1632494120000|2021-09-24 14:35:20|32759.02|32759.02|32759.02|32759.02|32759.02|32759.02|32759.02|32759.02|0
1632494140000|2021-09-24 14:35:40|32753.35|32753.35|32753.35|32753.35|32753.35|32753.35|32753.35|32753.35|0
1632494160000|2021-09-24 14:36:00|32759.02|32759.02|32759.02|32759.02|32759.02|32759.02|32759.02|32759.02|0
1632494170000|2021-09-24 14:36:10|32770.35|32770.35|32770.35|32770.35|32770.35|32770.35|32770.35|32770.35|0
1632494250000|2021-09-24 14:37:30|32767.55|32767.55|32770.35|32770.35|32770.35|32770.35|32767.55|32767.55|0
1632494280000|2021-09-24 14:38:00|32776.02|32776.02|32781.69|32781.69|32781.69|32781.69|32776.02|32776.02|0
1632494290000|2021-09-24 14:38:10|32776.02|32776.02|32776.02|32776.02|32776.02|32776.02|32776.02|32776.02|0
1632494330000|2021-09-24 14:38:50|32770.35|32770.35|32770.35|32770.35|32770.35|32770.35|32770.35|32770.35|0
1632494360000|2021-09-24 14:39:20|32764.68|32764.68|32764.68|32764.68|32764.68|32764.68|32764.68|32764.68|0
1632494450000|2021-09-24 14:40:50|32759.02|32759.02|32759.02|32759.02|32759.02|32759.02|32759.02|32759.02|0
1632494470000|2021-09-24 14:41:10|32764.68|32764.68|32764.68|32764.68|32764.68|32764.68|32764.68|32764.68|0
1632494480000|2021-09-24 14:41:20|32770.35|32770.35|32764.74|32764.74|32770.35|32770.35|32764.74|32764.74|0
1632494540000|2021-09-24 14:42:20|32756.27|32756.27|32739.38|32739.38|32756.27|32756.27|32739.38|32739.38|0
1632494580000|2021-09-24 14:43:00|32736.58|32736.58|32742.25|32742.25|32742.25|32742.25|32736.58|32736.58|0
1632494590000|2021-09-24 14:43:10|32747.91|32747.91|32747.91|32747.91|32747.91|32747.91|32747.91|32747.91|0
1632494600000|2021-09-24 14:43:20|32750.72|32750.72|32750.72|32750.72|32750.72|32750.72|32750.72|32750.72|0
1632494610000|2021-09-24 14:43:30|32753.52|32753.52|32747.91|32747.91|32753.52|32753.52|32747.91|32747.91|0
1632494640000|2021-09-24 14:44:00|32742.25|32742.25|32730.91|32730.91|32742.25|32742.25|32730.91|32730.91|0
1632494660000|2021-09-24 14:44:20|32736.52|32736.52|32736.52|32736.52|32736.52|32736.52|32736.52|32736.52|0
1632494670000|2021-09-24 14:44:30|32739.32|32739.32|32733.66|32733.66|32739.32|32739.32|32733.66|32733.66|0
1632494680000|2021-09-24 14:44:40|32739.32|32739.32|32739.32|32739.32|32739.32|32739.32|32739.32|32739.32|0
1632494710000|2021-09-24 14:45:10|32744.99|32744.99|32744.99|32744.99|32744.99|32744.99|32744.99|32744.99|0
1632494730000|2021-09-24 14:45:30|32739.32|32739.32|32739.32|32739.32|32739.32|32739.32|32739.32|32739.32|0
1632494760000|2021-09-24 14:46:00|32744.99|32744.99|32744.99|32744.99|32744.99|32744.99|32744.99|32744.99|0
1632494780000|2021-09-24 14:46:20|32750.66|32750.66|32750.66|32750.66|32750.66|32750.66|32750.66|32750.66|0
1632494820000|2021-09-24 14:47:00|32747.86|32747.86|32750.66|32750.66|32750.66|32750.66|32747.86|32747.86|0
1632494840000|2021-09-24 14:47:20|32756.27|32756.27|32750.6|32750.6|32756.27|32756.27|32750.6|32750.6|0
1632494860000|2021-09-24 14:47:40|32756.27|32756.27|32750.6|32750.6|32756.27|32756.27|32750.6|32750.6|0
1632494870000|2021-09-24 14:47:50|32756.27|32756.27|32756.27|32756.27|32756.27|32756.27|32756.27|32756.27|0
1632494880000|2021-09-24 14:48:00|32761.94|32761.94|32761.94|32761.94|32761.94|32761.94|32761.94|32761.94|0
1632494930000|2021-09-24 14:48:50|32773.27|32773.27|32773.27|32773.27|32773.27|32773.27|32773.27|32773.27|0
1632494970000|2021-09-24 14:49:30|32761.94|32761.94|32761.94|32761.94|32761.94|32761.94|32761.94|32761.94|0
1632494990000|2021-09-24 14:49:50|32767.61|32767.61|32767.61|32767.61|32767.61|32767.61|32767.61|32767.61|0
1632495000000|2021-09-24 14:50:00|32762|32762|32762|32762|32762|32762|32762|32762|0
1632495080000|2021-09-24 14:51:20|32756.33|32756.33|32756.33|32756.33|32756.33|32756.33|32756.33|32756.33|0
1632495150000|2021-09-24 14:52:30|32750.66|32750.66|32747.86|32747.86|32750.66|32750.66|32747.86|32747.86|0
1632495210000|2021-09-24 14:53:30|32742.19|32742.19|32742.19|32742.19|32742.19|32742.19|32742.19|32742.19|0
1632495220000|2021-09-24 14:53:40|32736.52|32736.52|32736.52|32736.52|32736.52|32736.52|32736.52|32736.52|0
1632495250000|2021-09-24 14:54:10|32729.98|32729.98|32735.65|32735.65|32735.65|32735.65|32729.98|32729.98|0
1632495310000|2021-09-24 14:55:10|32741.32|32741.32|32741.32|32741.32|32741.32|32741.32|32741.32|32741.32|0
1632495370000|2021-09-24 14:56:10|32735.65|32735.65|32735.65|32735.65|32735.65|32735.65|32735.65|32735.65|0
1632495380000|2021-09-24 14:56:20|32729.98|32729.98|32729.98|32729.98|32729.98|32729.98|32729.98|32729.98|0
1632495430000|2021-09-24 14:57:10|32735.65|32735.65|32735.65|32735.65|32735.65|32735.65|32735.65|32735.65|0
1632495500000|2021-09-24 14:58:20|32729.98|32729.98|32729.98|32729.98|32729.98|32729.98|32729.98|32729.98|0
1632495570000|2021-09-24 14:59:30|32736.52|32736.52|32736.52|32736.52|32736.52|32736.52|32736.52|32736.52|0
1632495610000|2021-09-24 15:00:10|32730.85|32730.85|32730.85|32730.85|32730.85|32730.85|32730.85|32730.85|0
1632495650000|2021-09-24 15:00:50|32725.24|32725.24|32725.24|32725.24|32725.24|32725.24|32725.24|32725.24|0
1632495680000|2021-09-24 15:01:20|32719.63|32719.63|32719.63|32719.63|32719.63|32719.63|32719.63|32719.63|0
1632495740000|2021-09-24 15:02:20|32716.83|32716.83|32711.16|32711.16|32716.83|32716.83|32711.16|32711.16|0
1632495750000|2021-09-24 15:02:30|32705.49|32705.49|32705.49|32705.49|32705.49|32705.49|32705.49|32705.49|0
1632495800000|2021-09-24 15:03:20|32711.16|32711.16|32711.16|32711.16|32711.16|32711.16|32711.16|32711.16|0
1632495840000|2021-09-24 15:04:00|32722.5|32722.5|32705.49|32705.49|32722.5|32722.5|32705.49|32705.49|0
1632495850000|2021-09-24 15:04:10|32708.3|32708.3|32679.96|32679.96|32708.3|32708.3|32679.96|32679.96|0
1632495860000|2021-09-24 15:04:20|32674.29|32674.29|32668.62|32668.62|32674.29|32674.29|32668.62|32668.62|0
1632495870000|2021-09-24 15:04:30|32662.95|32662.95|32657.28|32657.28|32662.95|32662.95|32657.28|32657.28|0
1632495880000|2021-09-24 15:04:40|32662.95|32662.95|32662.95|32662.95|32662.95|32662.95|32657.28|32657.28|0
1632495920000|2021-09-24 15:05:20|32657.28|32657.28|32657.28|32657.28|32657.28|32657.28|32657.28|32657.28|0
1632495930000|2021-09-24 15:05:30|32651.62|32651.62|32651.62|32651.62|32651.62|32651.62|32651.62|32651.62|0
1632495940000|2021-09-24 15:05:40|32645.08|32645.08|32650.75|32650.75|32650.75|32650.75|32645.08|32645.08|0
1632495950000|2021-09-24 15:05:50|32656.42|32656.42|32656.42|32656.42|32656.42|32656.42|32656.42|32656.42|0
1632496000000|2021-09-24 15:06:40|32662.08|32662.08|32662.08|32662.08|32662.08|32662.08|32662.08|32662.08|0
1632496010000|2021-09-24 15:06:50|32667.75|32667.75|32673.42|32673.42|32673.42|32673.42|32667.75|32667.75|0
1632496030000|2021-09-24 15:07:10|32679.03|32679.03|32679.03|32679.03|32679.03|32679.03|32679.03|32679.03|0
1632496050000|2021-09-24 15:07:30|32684.7|32684.7|32684.7|32684.7|32684.7|32684.7|32684.7|32684.7|0
1632496070000|2021-09-24 15:07:50|32696.03|32696.03|32696.03|32696.03|32696.03|32696.03|32696.03|32696.03|0
1632496080000|2021-09-24 15:08:00|32690.37|32690.37|32690.37|32690.37|32690.37|32690.37|32690.37|32690.37|0
1632496110000|2021-09-24 15:08:30|32696.03|32696.03|32696.03|32696.03|32696.03|32696.03|32696.03|32696.03|0
1632496130000|2021-09-24 15:08:50|32690.37|32690.37|32690.37|32690.37|32690.37|32690.37|32690.37|32690.37|0
1632496190000|2021-09-24 15:09:50|32696.9|32696.9|32696.9|32696.9|32696.9|32696.9|32696.9|32696.9|0
1632496240000|2021-09-24 15:10:40|32691.23|32691.23|32685.57|32685.57|32691.23|32691.23|32679.9|32679.9|0
1632496270000|2021-09-24 15:11:10|32698.64|32698.64|32698.64|32698.64|32698.64|32698.64|32698.64|32698.64|0
1632496290000|2021-09-24 15:11:30|32705.18|32705.18|32705.18|32705.18|32705.18|32705.18|32705.18|32705.18|0
1632496330000|2021-09-24 15:12:10|32707.98|32707.98|32707.98|32707.98|32707.98|32707.98|32707.98|32707.98|0
1632496340000|2021-09-24 15:12:20|32713.65|32713.65|32719.32|32719.32|32724.99|32724.99|32713.65|32713.65|0
1632496350000|2021-09-24 15:12:30|32713.65|32713.65|32702.31|32702.31|32713.65|32713.65|32702.31|32702.31|0
1632496420000|2021-09-24 15:13:40|32707.98|32707.98|32707.98|32707.98|32713.65|32713.65|32707.98|32707.98|0
1632496530000|2021-09-24 15:15:30|32713.65|32713.65|32713.65|32713.65|32713.65|32713.65|32713.65|32713.65|0
1632496560000|2021-09-24 15:16:00|32707.98|32707.98|32707.98|32707.98|32707.98|32707.98|32707.98|32707.98|0
1632496580000|2021-09-24 15:16:20|32710.79|32710.79|32710.79|32710.79|32710.79|32710.79|32710.79|32710.79|0
1632496620000|2021-09-24 15:17:00|32713.59|32713.59|32713.59|32713.59|32713.59|32713.59|32713.59|32713.59|0
1632496650000|2021-09-24 15:17:30|32719.26|32719.26|32719.26|32719.26|32719.26|32719.26|32719.26|32719.26|0
1632496700000|2021-09-24 15:18:20|32716.46|32716.46|32707.98|32707.98|32716.46|32716.46|32707.98|32707.98|0
1632496720000|2021-09-24 15:18:40|32713.65|32713.65|32713.65|32713.65|32713.65|32713.65|32713.65|32713.65|0
1632496730000|2021-09-24 15:18:50|32719.32|32719.32|32712.78|32712.78|32719.32|32719.32|32712.78|32712.78|0
1632496760000|2021-09-24 15:19:20|32715.59|32715.59|32715.59|32715.59|32715.59|32715.59|32715.59|32715.59|0
1632496780000|2021-09-24 15:19:40|32712.78|32712.78|32709.98|32709.98|32712.78|32712.78|32709.98|32709.98|0
1632496790000|2021-09-24 15:19:50|32704.31|32704.31|32704.31|32704.31|32704.31|32704.31|32704.31|32704.31|0
1632496810000|2021-09-24 15:20:10|32701.5|32701.5|32707.17|32707.17|32707.17|32707.17|32701.5|32701.5|0
1632496820000|2021-09-24 15:20:20|32713.71|32713.71|32719.38|32719.38|32719.38|32719.38|32713.71|32713.71|0
1632496840000|2021-09-24 15:20:40|32708.04|32708.04|32708.04|32708.04|32708.04|32708.04|32708.04|32708.04|0
1632496850000|2021-09-24 15:20:50|32710.85|32710.85|32710.85|32710.85|32710.85|32710.85|32710.85|32710.85|0
1632496860000|2021-09-24 15:21:00|32713.65|32713.65|32710.85|32710.85|32713.65|32713.65|32710.85|32710.85|0
1632496890000|2021-09-24 15:21:30|32705.18|32705.18|32693.84|32693.84|32705.18|32705.18|32693.84|32693.84|0
1632496900000|2021-09-24 15:21:40|32687.3|32687.3|32690.11|32690.11|32690.11|32690.11|32687.3|32687.3|0
1632496910000|2021-09-24 15:21:50|32696.65|32696.65|32702.31|32702.31|32702.31|32702.31|32696.65|32696.65|0
1632496930000|2021-09-24 15:22:10|32695.78|32695.78|32689.24|32689.24|32695.78|32695.78|32689.24|32689.24|0
1632496940000|2021-09-24 15:22:20|32683.57|32683.57|32683.57|32683.57|32683.57|32683.57|32683.57|32683.57|0
1632496950000|2021-09-24 15:22:30|32689.24|32689.24|32689.24|32689.24|32689.24|32689.24|32689.24|32689.24|0
1632496980000|2021-09-24 15:23:00|32683.57|32683.57|32683.57|32683.57|32683.57|32683.57|32683.57|32683.57|0
1632497000000|2021-09-24 15:23:20|32677.04|32677.04|32677.04|32677.04|32677.04|32677.04|32677.04|32677.04|0
1632497010000|2021-09-24 15:23:30|32671.37|32671.37|32671.37|32671.37|32671.37|32671.37|32671.37|32671.37|0
1632497040000|2021-09-24 15:24:00|32677.04|32677.04|32677.04|32677.04|32677.04|32677.04|32677.04|32677.04|0
1632497050000|2021-09-24 15:24:10|32679.84|32679.84|32679.84|32679.84|32679.84|32679.84|32679.84|32679.84|0
1632497060000|2021-09-24 15:24:20|32677.04|32677.04|32677.04|32677.04|32677.04|32677.04|32677.04|32677.04|0
1632497080000|2021-09-24 15:24:40|32674.23|32674.23|32674.23|32674.23|32674.23|32674.23|32674.23|32674.23|0
1632497090000|2021-09-24 15:24:50|32677.04|32677.04|32677.04|32677.04|32677.04|32677.04|32677.04|32677.04|0
1632497100000|2021-09-24 15:25:00|32674.23|32674.23|32674.23|32674.23|32674.23|32674.23|32674.23|32674.23|0
1632497110000|2021-09-24 15:25:10|32668.56|32668.56|32668.56|32668.56|32668.56|32668.56|32668.56|32668.56|0
1632497120000|2021-09-24 15:25:20|32681.64|32681.64|32681.64|32681.64|32681.64|32681.64|32681.64|32681.64|0
1632497130000|2021-09-24 15:25:30|32684.44|32684.44|32684.44|32684.44|32684.44|32684.44|32684.44|32684.44|0
1632497160000|2021-09-24 15:26:00|32677.9|32677.9|32671.37|32671.37|32677.9|32677.9|32671.37|32671.37|0
1632497170000|2021-09-24 15:26:10|32677.9|32677.9|32677.9|32677.9|32677.9|32677.9|32677.9|32677.9|0
1632497200000|2021-09-24 15:26:40|32671.37|32671.37|32671.37|32671.37|32671.37|32671.37|32671.37|32671.37|0
1632497210000|2021-09-24 15:26:50|32674.17|32674.17|32674.17|32674.17|32674.17|32674.17|32674.17|32674.17|0
1632497260000|2021-09-24 15:27:40|32671.37|32671.37|32671.37|32671.37|32671.37|32671.37|32671.37|32671.37|0
1632497270000|2021-09-24 15:27:50|32677.04|32677.04|32677.04|32677.04|32677.04|32677.04|32677.04|32677.04|0
1632497290000|2021-09-24 15:28:10|32682.7|32682.7|32685.51|32685.51|32685.51|32685.51|32682.7|32682.7|0
1632497300000|2021-09-24 15:28:20|32688.31|32688.31|32688.31|32688.31|32688.31|32688.31|32688.31|32688.31|0
1632497330000|2021-09-24 15:28:50|32694.85|32694.85|32694.85|32694.85|32694.85|32694.85|32694.85|32694.85|0
1632497340000|2021-09-24 15:29:00|32697.65|32697.65|32703.32|32703.32|32703.32|32703.32|32697.65|32697.65|0
1632497360000|2021-09-24 15:29:20|32706.13|32706.13|32706.13|32706.13|32706.13|32706.13|32706.13|32706.13|0
1632497370000|2021-09-24 15:29:30|32700.46|32700.46|32694.79|32694.79|32700.46|32700.46|32694.79|32694.79|0
1632497380000|2021-09-24 15:29:40|32691.99|32691.99|32694.79|32694.79|32694.79|32694.79|32691.99|32691.99|0
1632497390000|2021-09-24 15:29:50|32700.46|32700.46|32694.79|32694.79|32700.46|32700.46|32694.79|32694.79|0
1632726900000|2021-09-27 07:15:00|33000.61|33000.61|32994.95|32994.95|33000.61|33000.61|32994.95|32994.95|0
1632726930000|2021-09-27 07:15:30|32989.28|32989.28|32989.28|32989.28|32989.28|32989.28|32989.28|32989.28|0
1632726940000|2021-09-27 07:15:40|32978.06|32978.06|32972.45|32972.45|32978.06|32978.06|32972.45|32972.45|0
1632726980000|2021-09-27 07:16:20|32959.38|32959.38|32959.38|32959.38|32959.38|32959.38|32959.38|32959.38|0
1632727030000|2021-09-27 07:17:10|32948.16|32948.16|32948.16|32948.16|32948.16|32948.16|32948.16|32948.16|0
1632727070000|2021-09-27 07:17:50|32942.49|32942.49|32956.57|32956.57|32956.57|32956.57|32942.49|32942.49|0
1632727130000|2021-09-27 07:18:50|32939.57|32939.57|32939.57|32939.57|32939.57|32939.57|32939.57|32939.57|0
1632727140000|2021-09-27 07:19:00|32933.9|32933.9|32928.23|32928.23|32933.9|32933.9|32922.56|32922.56|0
1632727180000|2021-09-27 07:19:40|32911.23|32911.23|32911.23|32911.23|32911.23|32911.23|32911.23|32911.23|0
1632727210000|2021-09-27 07:20:10|32908.42|32908.42|32914.09|32914.09|32914.09|32914.09|32908.42|32908.42|0
1632727230000|2021-09-27 07:20:30|32897.09|32897.09|32897.09|32897.09|32897.09|32897.09|32897.09|32897.09|0
1632727260000|2021-09-27 07:21:00|32891.42|32891.42|32891.42|32891.42|32891.42|32891.42|32891.42|32891.42|0
1632727320000|2021-09-27 07:22:00|32897.09|32897.09|32897.09|32897.09|32897.09|32897.09|32897.09|32897.09|0
1632727390000|2021-09-27 07:23:10|32891.42|32891.42|32897.09|32897.09|32897.09|32897.09|32891.42|32891.42|0
1632727450000|2021-09-27 07:24:10|32870.94|32870.94|32870.94|32870.94|32870.94|32870.94|32870.94|32870.94|0
1632727460000|2021-09-27 07:24:20|32853.93|32853.93|32853.93|32853.93|32853.93|32853.93|32853.93|32853.93|0
1632727480000|2021-09-27 07:24:40|32876.61|32876.61|32876.61|32876.61|32876.61|32876.61|32876.61|32876.61|0
1632727520000|2021-09-27 07:25:20|32865.27|32865.27|32859.66|32859.66|32865.27|32865.27|32859.66|32859.66|0
1632727550000|2021-09-27 07:25:50|32854.05|32854.05|32859.66|32859.66|32859.66|32859.66|32854.05|32854.05|0
1632727560000|2021-09-27 07:26:00|32853.12|32853.12|32841.79|32841.79|32853.12|32853.12|32841.79|32841.79|0
1632727620000|2021-09-27 07:27:00|32847.45|32847.45|32847.45|32847.45|32847.45|32847.45|32847.45|32847.45|0
1632727660000|2021-09-27 07:27:40|32830.45|32830.45|32830.45|32830.45|32830.45|32830.45|32830.45|32830.45|0
1632727670000|2021-09-27 07:27:50|32841.79|32841.79|32847.45|32847.45|32847.45|32847.45|32841.79|32841.79|0
1632727690000|2021-09-27 07:28:10|32841.79|32841.79|32841.79|32841.79|32841.79|32841.79|32841.79|32841.79|0
1632727720000|2021-09-27 07:28:40|32828.71|32828.71|32828.71|32828.71|32828.71|32828.71|32828.71|32828.71|0
1632727750000|2021-09-27 07:29:10|32823.04|32823.04|32823.04|32823.04|32823.04|32823.04|32823.04|32823.04|0
1632727810000|2021-09-27 07:30:10|32806.04|32806.04|32806.04|32806.04|32806.04|32806.04|32806.04|32806.04|0
1632727830000|2021-09-27 07:30:30|32783.37|32783.37|32783.37|32783.37|32783.37|32783.37|32783.37|32783.37|0
1632727860000|2021-09-27 07:31:00|32794.7|32794.7|32783.37|32783.37|32794.7|32794.7|32783.37|32783.37|0
1632727890000|2021-09-27 07:31:30|32766.36|32766.36|32766.36|32766.36|32766.36|32766.36|32766.36|32766.36|0
1632727920000|2021-09-27 07:32:00|32772.03|32772.03|32766.36|32766.36|32772.03|32772.03|32766.36|32766.36|0
1632728000000|2021-09-27 07:33:20|32777.7|32777.7|32777.7|32777.7|32777.7|32777.7|32777.7|32777.7|0
1632728010000|2021-09-27 07:33:30|32783.37|32783.37|32783.37|32783.37|32783.37|32783.37|32783.37|32783.37|0
1632728030000|2021-09-27 07:33:50|32760.7|32760.7|32777.7|32777.7|32777.7|32777.7|32760.7|32760.7|0
1632728050000|2021-09-27 07:34:10|32766.36|32766.36|32766.36|32766.36|32766.36|32766.36|32766.36|32766.36|0
1632728070000|2021-09-27 07:34:30|32760.7|32760.7|32760.7|32760.7|32760.7|32760.7|32760.7|32760.7|0
1632728160000|2021-09-27 07:36:00|32767.23|32767.23|32767.23|32767.23|32767.23|32767.23|32767.23|32767.23|0
1632728250000|2021-09-27 07:37:30|32738.89|32738.89|32750.23|32750.23|32750.23|32750.23|32738.89|32738.89|0
1632728320000|2021-09-27 07:38:40|32733.4|32733.4|32724.93|32724.93|32733.4|32733.4|32724.93|32724.93|0
1632728340000|2021-09-27 07:39:00|32730.6|32730.6|32736.26|32736.26|32736.26|32736.26|32730.6|32730.6|0
1632728400000|2021-09-27 07:40:00|32723.19|32723.19|32723.19|32723.19|32723.19|32723.19|32723.19|32723.19|0
1632728410000|2021-09-27 07:40:10|32729.73|32729.73|32729.73|32729.73|32729.73|32729.73|32729.73|32729.73|0
1632728430000|2021-09-27 07:40:30|32735.4|32735.4|32735.4|32735.4|32735.4|32735.4|32735.4|32735.4|0
1632728510000|2021-09-27 07:41:50|32707.06|32707.06|32707.06|32707.06|32707.06|32707.06|32707.06|32707.06|0
1632728520000|2021-09-27 07:42:00|32718.39|32718.39|32718.39|32718.39|32718.39|32718.39|32718.39|32718.39|0
1632728560000|2021-09-27 07:42:40|32712.72|32712.72|32712.72|32712.72|32712.72|32712.72|32712.72|32712.72|0
1632728620000|2021-09-27 07:43:40|32715.53|32715.53|32715.53|32715.53|32715.53|32715.53|32715.53|32715.53|0
1632728630000|2021-09-27 07:43:50|32704.19|32704.19|32704.19|32704.19|32704.19|32704.19|32704.19|32704.19|0
1632728650000|2021-09-27 07:44:10|32709.86|32709.86|32709.86|32709.86|32709.86|32709.86|32709.86|32709.86|0
1632728700000|2021-09-27 07:45:00|32721.2|32721.2|32732.53|32732.53|32732.53|32732.53|32721.2|32721.2|0
1632728710000|2021-09-27 07:45:10|32715.53|32715.53|32715.53|32715.53|32715.53|32715.53|32715.53|32715.53|0
1632728860000|2021-09-27 07:47:40|32698.52|32698.52|32698.52|32698.52|32698.52|32698.52|32698.52|32698.52|0
1632728900000|2021-09-27 07:48:20|32690.11|32690.11|32687.3|32687.3|32690.11|32690.11|32687.3|32687.3|0
1632728930000|2021-09-27 07:48:50|32698.64|32698.64|32692.97|32692.97|32698.64|32698.64|32692.97|32692.97|0
1632728950000|2021-09-27 07:49:10|32687.36|32687.36|32687.36|32687.36|32687.36|32687.36|32687.36|32687.36|0
1632728960000|2021-09-27 07:49:20|32674.29|32674.29|32667.75|32667.75|32674.29|32674.29|32667.75|32667.75|0
1632729020000|2021-09-27 07:50:20|32670.56|32670.56|32673.36|32673.36|32673.36|32673.36|32670.56|32670.56|0
1632729050000|2021-09-27 07:50:50|32656.36|32656.36|32656.36|32656.36|32656.36|32656.36|32656.36|32656.36|0
1632729100000|2021-09-27 07:51:40|32667.69|32667.69|32667.69|32667.69|32667.69|32667.69|32667.69|32667.69|0
1632729150000|2021-09-27 07:52:30|32679.03|32679.03|32679.03|32679.03|32679.03|32679.03|32679.03|32679.03|0
1632729190000|2021-09-27 07:53:10|32684.7|32684.7|32690.37|32690.37|32690.37|32690.37|32684.7|32684.7|0
1632729210000|2021-09-27 07:53:30|32684.7|32684.7|32684.7|32684.7|32684.7|32684.7|32684.7|32684.7|0
1632729220000|2021-09-27 07:53:40|32690.31|32690.31|32690.31|32690.31|32690.31|32690.31|32690.31|32690.31|0
1632729250000|2021-09-27 07:54:10|32696.84|32696.84|32703.38|32703.38|32703.38|32703.38|32696.84|32696.84|0
1632729270000|2021-09-27 07:54:30|32697.71|32697.71|32697.71|32697.71|32697.71|32697.71|32697.71|32697.71|0
1632729370000|2021-09-27 07:56:10|32680.71|32680.71|32686.38|32686.38|32686.38|32686.38|32680.71|32680.71|0
1632729380000|2021-09-27 07:56:20|32680.71|32680.71|32680.71|32680.71|32680.71|32680.71|32680.71|32680.71|0
1632729440000|2021-09-27 07:57:20|32675.04|32675.04|32680.71|32680.71|32680.71|32680.71|32675.04|32675.04|0
1632729450000|2021-09-27 07:57:30|32686.38|32686.38|32686.38|32686.38|32686.38|32686.38|32686.38|32686.38|0
1632729470000|2021-09-27 07:57:50|32669.37|32669.37|32669.37|32669.37|32669.37|32669.37|32669.37|32669.37|0
1632729520000|2021-09-27 07:58:40|32680.71|32680.71|32680.71|32680.71|32680.71|32680.71|32680.71|32680.71|0
1632729720000|2021-09-27 08:02:00|32675.04|32675.04|32663.71|32663.71|32675.04|32675.04|32663.71|32663.71|0
1632729750000|2021-09-27 08:02:30|32658.04|32658.04|32663.71|32663.71|32663.71|32663.71|32658.04|32658.04|0
1632729770000|2021-09-27 08:02:50|32660.9|32660.9|32660.9|32660.9|32660.9|32660.9|32660.9|32660.9|0
1632729900000|2021-09-27 08:05:00|32655.23|32655.23|32655.23|32655.23|32655.23|32655.23|32655.23|32655.23|0
1632729910000|2021-09-27 08:05:10|32666.57|32666.57|32660.9|32660.9|32677.9|32677.9|32660.9|32660.9|0
1632729920000|2021-09-27 08:05:20|32655.23|32655.23|32655.23|32655.23|32655.23|32655.23|32655.23|32655.23|0
1632729960000|2021-09-27 08:06:00|32660.84|32660.84|32660.84|32660.84|32660.84|32660.84|32660.84|32660.84|0
1632730020000|2021-09-27 08:07:00|32666.51|32666.51|32666.51|32666.51|32666.51|32666.51|32666.51|32666.51|0
1632730030000|2021-09-27 08:07:10|32677.85|32677.85|32677.85|32677.85|32677.85|32677.85|32677.85|32677.85|0
1632730090000|2021-09-27 08:08:10|32683.46|32683.46|32686.26|32686.26|32686.26|32686.26|32683.46|32683.46|0
1632730110000|2021-09-27 08:08:30|32674.92|32674.92|32663.59|32663.59|32674.92|32674.92|32663.59|32663.59|0
1632730150000|2021-09-27 08:09:10|32669.26|32669.26|32669.26|32669.26|32669.26|32669.26|32669.26|32669.26|0
1632730190000|2021-09-27 08:09:50|32652.25|32652.25|32626.1|32626.1|32652.25|32652.25|32626.1|32626.1|0
1632730210000|2021-09-27 08:10:10|32614.88|32614.88|32614.88|32614.88|32614.88|32614.88|32614.88|32614.88|0
1632730260000|2021-09-27 08:11:00|32597.88|32597.88|32603.55|32603.55|32603.55|32603.55|32597.88|32597.88|0
1632730290000|2021-09-27 08:11:30|32609.22|32609.22|32609.22|32609.22|32609.22|32609.22|32609.22|32609.22|0
1632730330000|2021-09-27 08:12:10|32600.8|32600.8|32587.73|32587.73|32600.8|32600.8|32587.73|32587.73|0
1632730380000|2021-09-27 08:13:00|32584.92|32584.92|32584.92|32584.92|32584.92|32584.92|32584.92|32584.92|0
1632730430000|2021-09-27 08:13:50|32596.26|32596.26|32601.93|32601.93|32601.93|32601.93|32596.26|32596.26|0
1632730450000|2021-09-27 08:14:10|32613.26|32613.26|32613.26|32613.26|32613.26|32613.26|32613.26|32613.26|0
1632730460000|2021-09-27 08:14:20|32630.27|32630.27|32630.27|32630.27|32630.27|32630.27|32630.27|32630.27|0
1632730510000|2021-09-27 08:15:10|32618.93|32618.93|32618.93|32618.93|32618.93|32618.93|32618.93|32618.93|0
1632730520000|2021-09-27 08:15:20|32624.6|32624.6|32624.6|32624.6|32624.6|32624.6|32624.6|32624.6|0
1632730570000|2021-09-27 08:16:10|32618.06|32618.06|32615.26|32615.26|32618.06|32618.06|32615.26|32615.26|0
1632730580000|2021-09-27 08:16:20|32632.26|32632.26|32643.6|32643.6|32643.6|32643.6|32632.26|32632.26|0
1632730600000|2021-09-27 08:16:40|32603.92|32603.92|32603.92|32603.92|32603.92|32603.92|32598.25|32598.25|0
1632730720000|2021-09-27 08:18:40|32609.59|32609.59|32615.26|32615.26|32615.26|32615.26|32609.59|32609.59|0
1632730760000|2021-09-27 08:19:20|32632.26|32632.26|32632.26|32632.26|32632.26|32632.26|32632.26|32632.26|0
1632730830000|2021-09-27 08:20:30|32626.59|32626.59|32626.59|32626.59|32626.59|32626.59|32626.59|32626.59|0
1632730840000|2021-09-27 08:20:40|32615.26|32615.26|32615.26|32615.26|32615.26|32615.26|32615.26|32615.26|0
1632730850000|2021-09-27 08:20:50|32620.92|32620.92|32620.92|32620.92|32620.92|32620.92|32620.92|32620.92|0
1632730870000|2021-09-27 08:21:10|32615.26|32615.26|32615.26|32615.26|32615.26|32615.26|32615.26|32615.26|0
1632730950000|2021-09-27 08:22:30|32603.92|32603.92|32603.92|32603.92|32603.92|32603.92|32603.92|32603.92|0
1632730970000|2021-09-27 08:22:50|32598.25|32598.25|32598.25|32598.25|32598.25|32598.25|32598.25|32598.25|0
1632731000000|2021-09-27 08:23:20|32609.59|32609.59|32609.59|32609.59|32609.59|32609.59|32609.59|32609.59|0
1632731010000|2021-09-27 08:23:30|32612.39|32612.39|32612.39|32612.39|32612.39|32612.39|32612.39|32612.39|0
1632731020000|2021-09-27 08:23:40|32618.06|32618.06|32623.73|32623.73|32623.73|32623.73|32618.06|32618.06|0
1632731100000|2021-09-27 08:25:00|32618.06|32618.06|32618.06|32618.06|32618.06|32618.06|32618.06|32618.06|0
1632731200000|2021-09-27 08:26:40|32623.73|32623.73|32623.73|32623.73|32623.73|32623.73|32623.73|32623.73|0
1632731320000|2021-09-27 08:28:40|32617.19|32617.19|32623.73|32623.73|32623.73|32623.73|32617.19|32617.19|0
1632731400000|2021-09-27 08:30:00|32612.39|32612.39|32618.06|32618.06|32618.06|32618.06|32612.39|32612.39|0
1632731420000|2021-09-27 08:30:20|32606.73|32606.73|32606.73|32606.73|32606.73|32606.73|32606.73|32606.73|0
1632731440000|2021-09-27 08:30:40|32600.19|32600.19|32600.19|32600.19|32600.19|32600.19|32600.19|32600.19|0
1632731450000|2021-09-27 08:30:50|32594.52|32594.52|32594.52|32594.52|32594.52|32594.52|32594.52|32594.52|0
1632731460000|2021-09-27 08:31:00|32605.86|32605.86|32605.86|32605.86|32605.86|32605.86|32605.86|32605.86|0
1632731530000|2021-09-27 08:32:10|32600.19|32600.19|32600.19|32600.19|32600.19|32600.19|32600.19|32600.19|0
1632731540000|2021-09-27 08:32:20|32597.38|32597.38|32597.38|32597.38|32597.38|32597.38|32597.38|32597.38|0
1632731620000|2021-09-27 08:33:40|32603.92|32603.92|32603.92|32603.92|32603.92|32603.92|32603.92|32603.92|0
1632731630000|2021-09-27 08:33:50|32598.25|32598.25|32598.25|32598.25|32598.25|32598.25|32598.25|32598.25|0
1632731680000|2021-09-27 08:34:40|32603.92|32603.92|32603.92|32603.92|32603.92|32603.92|32603.92|32603.92|0
1632731840000|2021-09-27 08:37:20|32620.92|32620.92|32598.25|32598.25|32620.92|32620.92|32598.25|32598.25|0
1632731850000|2021-09-27 08:37:30|32592.58|32592.58|32592.58|32592.58|32592.58|32592.58|32592.58|32592.58|0
1632731860000|2021-09-27 08:37:40|32598.19|32598.19|32598.19|32598.19|32598.19|32598.19|32598.19|32598.19|0
1632731940000|2021-09-27 08:39:00|32615.2|32615.2|32643.54|32643.54|32643.54|32643.54|32609.53|32609.53|0
1632731950000|2021-09-27 08:39:10|32649.21|32649.21|32632.2|32632.2|32649.21|32649.21|32632.2|32632.2|0
1632731980000|2021-09-27 08:39:40|32626.53|32626.53|32626.53|32626.53|32632.2|32632.2|32626.53|32626.53|0
1632732000000|2021-09-27 08:40:00|32615.2|32615.2|32615.2|32615.2|32615.2|32615.2|32615.2|32615.2|0
1632732070000|2021-09-27 08:41:10|32626.53|32626.53|32626.53|32626.53|32626.53|32626.53|32626.53|32626.53|0
1632732100000|2021-09-27 08:41:40|32620.87|32620.87|32626.53|32626.53|32626.53|32626.53|32620.87|32620.87|0
1632732230000|2021-09-27 08:43:50|32629.34|32629.34|32629.34|32629.34|32629.34|32629.34|32629.34|32629.34|0
1632732290000|2021-09-27 08:44:50|32632.14|32632.14|32632.14|32632.14|32632.14|32632.14|32632.14|32632.14|0
1632732310000|2021-09-27 08:45:10|32620.81|32620.81|32615.2|32615.2|32620.81|32620.81|32615.2|32615.2|0
1632732320000|2021-09-27 08:45:20|32618|32618|32618|32618|32618|32618|32618|32618|0
1632732330000|2021-09-27 08:45:30|32612.34|32612.34|32606.67|32606.67|32612.34|32612.34|32606.67|32606.67|0
1632732340000|2021-09-27 08:45:40|32595.33|32595.33|32595.33|32595.33|32595.33|32595.33|32595.33|32595.33|0
1632732400000|2021-09-27 08:46:40|32601|32601|32601|32601|32601|32601|32601|32601|0
1632732410000|2021-09-27 08:46:50|32592.58|32592.58|32595.39|32595.39|32595.39|32595.39|32592.58|32592.58|0
1632732470000|2021-09-27 08:47:50|32589.72|32589.72|32589.72|32589.72|32589.72|32589.72|32589.72|32589.72|0
1632732540000|2021-09-27 08:49:00|32601.06|32601.06|32603.86|32603.86|32603.86|32603.86|32601.06|32601.06|0
1632732660000|2021-09-27 08:51:00|32620.87|32620.87|32620.87|32620.87|32620.87|32620.87|32620.87|32620.87|0
1632732680000|2021-09-27 08:51:20|32632.2|32632.2|32640.62|32640.62|32640.62|32640.62|32632.2|32632.2|0
1632732720000|2021-09-27 08:52:00|32637.81|32637.81|32637.81|32637.81|32637.81|32637.81|32637.81|32637.81|0
1632732890000|2021-09-27 08:54:50|32649.15|32649.15|32649.15|32649.15|32649.15|32649.15|32649.15|32649.15|0
1632732920000|2021-09-27 08:55:20|32646.34|32646.34|32646.34|32646.34|32646.34|32646.34|32646.34|32646.34|0
1632732970000|2021-09-27 08:56:10|32657.68|32657.68|32663.35|32663.35|32663.35|32663.35|32657.68|32657.68|0
1632733230000|2021-09-27 09:00:30|32660.54|32660.54|32660.54|32660.54|32660.54|32660.54|32660.54|32660.54|0
1632733240000|2021-09-27 09:00:40|32667.08|32667.08|32667.08|32667.08|32667.08|32667.08|32667.08|32667.08|0
1632733290000|2021-09-27 09:01:30|32695.42|32695.42|32695.42|32695.42|32695.42|32695.42|32695.42|32695.42|0
1632733340000|2021-09-27 09:02:20|32701.09|32701.09|32701.09|32701.09|32701.09|32701.09|32701.09|32701.09|0
1632733460000|2021-09-27 09:04:20|32695.48|32695.48|32695.48|32695.48|32695.48|32695.48|32695.48|32695.48|0
1632733490000|2021-09-27 09:04:50|32698.28|32698.28|32698.28|32698.28|32698.28|32698.28|32698.28|32698.28|0
1632733520000|2021-09-27 09:05:20|32704.82|32704.82|32704.82|32704.82|32704.82|32704.82|32704.82|32704.82|0
1632733530000|2021-09-27 09:05:30|32665.14|32665.14|32659.48|32659.48|32665.14|32665.14|32659.48|32659.48|0
1632733540000|2021-09-27 09:05:40|32665.14|32665.14|32665.14|32665.14|32665.14|32665.14|32665.14|32665.14|0
1632733560000|2021-09-27 09:06:00|32676.48|32676.48|32688.68|32688.68|32688.68|32688.68|32676.48|32676.48|0
1632733630000|2021-09-27 09:07:10|32694.35|32694.35|32694.35|32694.35|32694.35|32694.35|32694.35|32694.35|0
1632733670000|2021-09-27 09:07:50|32691.55|32691.55|32694.35|32694.35|32694.35|32694.35|32691.55|32691.55|0
1632733680000|2021-09-27 09:08:00|32688.68|32688.68|32683.02|32683.02|32688.68|32688.68|32683.02|32683.02|0
1632733690000|2021-09-27 09:08:10|32671.68|32671.68|32688.68|32688.68|32688.68|32688.68|32671.68|32671.68|0
1632733800000|2021-09-27 09:10:00|32700.02|32700.02|32700.02|32700.02|32700.02|32700.02|32700.02|32700.02|0
1632733820000|2021-09-27 09:10:20|32705.69|32705.69|32705.69|32705.69|32705.69|32705.69|32705.69|32705.69|0
1632733840000|2021-09-27 09:10:40|32717.02|32717.02|32717.02|32717.02|32717.02|32717.02|32717.02|32717.02|0
1632733920000|2021-09-27 09:12:00|32728.36|32728.36|32728.36|32728.36|32728.36|32728.36|32728.36|32728.36|0
1632733930000|2021-09-27 09:12:10|32734.03|32734.03|32739.7|32739.7|32739.7|32739.7|32734.03|32734.03|0
1632733940000|2021-09-27 09:12:20|32745.36|32745.36|32751.03|32751.03|32751.03|32751.03|32745.36|32745.36|0
1632733950000|2021-09-27 09:12:30|32745.36|32745.36|32745.36|32745.36|32745.36|32745.36|32745.36|32745.36|0
1632733960000|2021-09-27 09:12:40|32756.7|32756.7|32756.7|32756.7|32756.7|32756.7|32756.7|32756.7|0
1632733980000|2021-09-27 09:13:00|32745.36|32745.36|32734.03|32734.03|32745.36|32745.36|32734.03|32734.03|0
1632733990000|2021-09-27 09:13:10|32739.7|32739.7|32739.7|32739.7|32739.7|32739.7|32739.7|32739.7|0
1632734040000|2021-09-27 09:14:00|32748.11|32748.11|32748.11|32748.11|32748.11|32748.11|32748.11|32748.11|0
1632734100000|2021-09-27 09:15:00|32765.11|32765.11|32767.92|32767.92|32767.92|32767.92|32765.11|32765.11|0
1632734110000|2021-09-27 09:15:10|32770.72|32770.72|32770.72|32770.72|32770.72|32770.72|32770.72|32770.72|0
1632734160000|2021-09-27 09:16:00|32765.06|32765.06|32765.06|32765.06|32765.06|32765.06|32765.06|32765.06|0
1632734180000|2021-09-27 09:16:20|32759.39|32759.39|32759.39|32759.39|32759.39|32759.39|32759.39|32759.39|0
1632734200000|2021-09-27 09:16:40|32765.06|32765.06|32765.06|32765.06|32765.06|32765.06|32765.06|32765.06|0
1632734210000|2021-09-27 09:16:50|32770.72|32770.72|32770.72|32770.72|32770.72|32770.72|32770.72|32770.72|0
1632734220000|2021-09-27 09:17:00|32765.06|32765.06|32765.06|32765.06|32765.06|32765.06|32765.06|32765.06|0
1632734410000|2021-09-27 09:20:10|32767.86|32767.86|32767.86|32767.86|32767.86|32767.86|32767.86|32767.86|0
1632734510000|2021-09-27 09:21:50|32756.53|32756.53|32756.53|32756.53|32756.53|32756.53|32756.53|32756.53|0
1632734540000|2021-09-27 09:22:20|32767.86|32767.86|32767.86|32767.86|32767.86|32767.86|32767.86|32767.86|0
1632734550000|2021-09-27 09:22:30|32776.28|32776.28|32787.61|32787.61|32787.61|32787.61|32776.28|32776.28|0
1632734600000|2021-09-27 09:23:20|32793.28|32793.28|32801.75|32801.75|32801.75|32801.75|32793.28|32793.28|0
1632734670000|2021-09-27 09:24:30|32808.29|32808.29|32820.49|32820.49|32820.49|32820.49|32808.29|32808.29|0
1632734700000|2021-09-27 09:25:00|32814.83|32814.83|32814.83|32814.83|32814.83|32814.83|32814.83|32814.83|0
1632734810000|2021-09-27 09:26:50|32809.16|32809.16|32809.16|32809.16|32809.16|32809.16|32809.16|32809.16|0
1632734940000|2021-09-27 09:29:00|32800.74|32800.74|32783.74|32783.74|32800.74|32800.74|32783.74|32783.74|0
1632734980000|2021-09-27 09:29:40|32772.4|32772.4|32772.4|32772.4|32772.4|32772.4|32772.4|32772.4|0
1632735000000|2021-09-27 09:30:00|32789.41|32789.41|32769.6|32769.6|32789.41|32789.41|32769.6|32769.6|0
1632735010000|2021-09-27 09:30:10|32766.79|32766.79|32772.46|32772.46|32772.46|32772.46|32766.79|32766.79|0
1632735020000|2021-09-27 09:30:20|32778.13|32778.13|32778.13|32778.13|32783.8|32783.8|32778.13|32778.13|0
1632735050000|2021-09-27 09:30:50|32783.8|32783.8|32783.8|32783.8|32783.8|32783.8|32783.8|32783.8|0
1632735100000|2021-09-27 09:31:40|32786.6|32786.6|32786.6|32786.6|32786.6|32786.6|32786.6|32786.6|0
1632735160000|2021-09-27 09:32:40|32792.27|32792.27|32792.27|32792.27|32792.27|32792.27|32792.27|32792.27|0
1632735210000|2021-09-27 09:33:30|32803.61|32803.61|32803.61|32803.61|32803.61|32803.61|32803.61|32803.61|0
1632735270000|2021-09-27 09:34:30|32797.94|32797.94|32797.94|32797.94|32797.94|32797.94|32797.94|32797.94|0
1632735350000|2021-09-27 09:35:50|32769.6|32769.6|32769.6|32769.6|32769.6|32769.6|32769.6|32769.6|0
1632735370000|2021-09-27 09:36:10|32766.79|32766.79|32766.79|32766.79|32766.79|32766.79|32753.72|32753.72|0
1632735380000|2021-09-27 09:36:20|32772.46|32772.46|32772.46|32772.46|32772.46|32772.46|32772.46|32772.46|0
1632735410000|2021-09-27 09:36:50|32778.13|32778.13|32778.13|32778.13|32778.13|32778.13|32778.13|32778.13|0
1632735490000|2021-09-27 09:38:10|32784.67|32784.67|32784.67|32784.67|32784.67|32784.67|32784.67|32784.67|0
1632735510000|2021-09-27 09:38:30|32790.34|32790.34|32795.95|32795.95|32795.95|32795.95|32790.34|32790.34|0
1632735720000|2021-09-27 09:42:00|32790.28|32790.28|32773.27|32773.27|32790.28|32790.28|32773.27|32773.27|0
1632735740000|2021-09-27 09:42:20|32790.28|32790.28|32790.28|32790.28|32790.28|32790.28|32790.28|32790.28|0
1632735790000|2021-09-27 09:43:10|32812.95|32812.95|32818.62|32818.62|32818.62|32818.62|32812.95|32812.95|0
1632735830000|2021-09-27 09:43:50|32829.95|32829.95|32829.95|32829.95|32829.95|32829.95|32829.95|32829.95|0
1632735880000|2021-09-27 09:44:40|32818.62|32818.62|32818.62|32818.62|32818.62|32818.62|32818.62|32818.62|0
1632735910000|2021-09-27 09:45:10|32807.28|32807.28|32807.28|32807.28|32807.28|32807.28|32807.28|32807.28|0
1632736050000|2021-09-27 09:47:30|32801.61|32801.61|32790.28|32790.28|32801.61|32801.61|32790.28|32790.28|0
1632736090000|2021-09-27 09:48:10|32795.95|32795.95|32795.95|32795.95|32795.95|32795.95|32795.95|32795.95|0
1632736130000|2021-09-27 09:48:50|32790.28|32790.28|32790.28|32790.28|32790.28|32790.28|32790.28|32790.28|0
1632736210000|2021-09-27 09:50:10|32796.81|32796.81|32796.81|32796.81|32796.81|32796.81|32796.81|32796.81|0
1632736260000|2021-09-27 09:51:00|32790.28|32790.28|32790.28|32790.28|32790.28|32790.28|32790.28|32790.28|0
1632736420000|2021-09-27 09:53:40|32784.61|32784.61|32784.61|32784.61|32784.61|32784.61|32784.61|32784.61|0
1632736450000|2021-09-27 09:54:10|32778.94|32778.94|32778.94|32778.94|32778.94|32778.94|32778.94|32778.94|0
1632736460000|2021-09-27 09:54:20|32773.27|32773.27|32767.61|32767.61|32773.27|32773.27|32767.61|32767.61|0
1632736480000|2021-09-27 09:54:40|32773.27|32773.27|32773.27|32773.27|32773.27|32773.27|32773.27|32773.27|0
1632736490000|2021-09-27 09:54:50|32770.47|32770.47|32770.47|32770.47|32770.47|32770.47|32770.47|32770.47|0
1632736500000|2021-09-27 09:55:00|32750.86|32750.86|32744.32|32744.32|32750.86|32750.86|32744.32|32744.32|0
1632736530000|2021-09-27 09:55:30|32738.71|32738.71|32738.71|32738.71|32738.71|32738.71|32738.71|32738.71|0
1632736580000|2021-09-27 09:56:20|32733.04|32733.04|32733.04|32733.04|32733.04|32733.04|32733.04|32733.04|0
1632736630000|2021-09-27 09:57:10|32738.71|32738.71|32738.71|32738.71|32738.71|32738.71|32738.71|32738.71|0
1632736690000|2021-09-27 09:58:10|32721.71|32721.71|32733.04|32733.04|32733.04|32733.04|32721.71|32721.71|0
1632736720000|2021-09-27 09:58:40|32727.37|32727.37|32733.04|32733.04|32733.04|32733.04|32727.37|32727.37|0
1632736760000|2021-09-27 09:59:20|32721.71|32721.71|32738.71|32738.71|32738.71|32738.71|32721.71|32721.71|0
1632736770000|2021-09-27 09:59:30|32744.38|32744.38|32744.38|32744.38|32744.38|32744.38|32744.38|32744.38|0
1632736780000|2021-09-27 09:59:40|32738.71|32738.71|32738.71|32738.71|32738.71|32738.71|32738.71|32738.71|0
1632736800000|2021-09-27 10:00:00|32733.04|32733.04|32733.04|32733.04|32733.04|32733.04|32733.04|32733.04|0
1632736820000|2021-09-27 10:00:20|32738.71|32738.71|32738.71|32738.71|32738.71|32738.71|32738.71|32738.71|0
1632736830000|2021-09-27 10:00:30|32733.04|32733.04|32727.37|32727.37|32733.04|32733.04|32727.37|32727.37|0
1632736840000|2021-09-27 10:00:40|32733.04|32733.04|32733.04|32733.04|32733.04|32733.04|32733.04|32733.04|0
1632736860000|2021-09-27 10:01:00|32738.71|32738.71|32744.38|32744.38|32744.38|32744.38|32738.71|32738.71|0
1632736880000|2021-09-27 10:01:20|32738.71|32738.71|32738.71|32738.71|32738.71|32738.71|32738.71|32738.71|0
1632736930000|2021-09-27 10:02:10|32727.37|32727.37|32727.37|32727.37|32727.37|32727.37|32727.37|32727.37|0
1632736940000|2021-09-27 10:02:20|32733.04|32733.04|32733.04|32733.04|32733.04|32733.04|32733.04|32733.04|0
1632737010000|2021-09-27 10:03:30|32727.37|32727.37|32733.04|32733.04|32733.04|32733.04|32727.37|32727.37|0
1632737050000|2021-09-27 10:04:10|32727.37|32727.37|32733.04|32733.04|32738.71|32738.71|32727.37|32727.37|0
1632737060000|2021-09-27 10:04:20|32727.37|32727.37|32733.04|32733.04|32733.04|32733.04|32727.37|32727.37|0
1632737070000|2021-09-27 10:04:30|32727.37|32727.37|32710.37|32710.37|32738.71|32738.71|32710.37|32710.37|0
1632737080000|2021-09-27 10:04:40|32704.7|32704.7|32710.37|32710.37|32710.37|32710.37|32704.7|32704.7|0
1632737100000|2021-09-27 10:05:00|32693.37|32693.37|32693.37|32693.37|32693.37|32693.37|32693.37|32693.37|0
1632737140000|2021-09-27 10:05:40|32699.03|32699.03|32704.7|32704.7|32704.7|32704.7|32699.03|32699.03|0
1632737180000|2021-09-27 10:06:20|32710.37|32710.37|32710.37|32710.37|32710.37|32710.37|32710.37|32710.37|0
1632737190000|2021-09-27 10:06:30|32727.37|32727.37|32727.37|32727.37|32727.37|32727.37|32727.37|32727.37|0
1632737210000|2021-09-27 10:06:50|32721.71|32721.71|32721.71|32721.71|32721.71|32721.71|32721.71|32721.71|0
1632737220000|2021-09-27 10:07:00|32716.04|32716.04|32716.04|32716.04|32716.04|32716.04|32710.37|32710.37|0
1632737280000|2021-09-27 10:08:00|32727.37|32727.37|32727.37|32727.37|32727.37|32727.37|32727.37|32727.37|0
1632737290000|2021-09-27 10:08:10|32721.71|32721.71|32721.71|32721.71|32721.71|32721.71|32721.71|32721.71|0
1632737350000|2021-09-27 10:09:10|32716.04|32716.04|32716.04|32716.04|32716.04|32716.04|32716.04|32716.04|0
1632737460000|2021-09-27 10:11:00|32738.71|32738.71|32738.71|32738.71|32738.71|32738.71|32738.71|32738.71|0
1632737470000|2021-09-27 10:11:10|32741.52|32741.52|32741.52|32741.52|32741.52|32741.52|32741.52|32741.52|0
1632737480000|2021-09-27 10:11:20|32738.71|32738.71|32738.71|32738.71|32738.71|32738.71|32738.71|32738.71|0
1632737500000|2021-09-27 10:11:40|32733.1|32733.1|32733.1|32733.1|32733.1|32733.1|32733.1|32733.1|0
1632737570000|2021-09-27 10:12:50|32755.77|32755.77|32761.44|32761.44|32761.44|32761.44|32755.77|32755.77|0
1632737630000|2021-09-27 10:13:50|32755.77|32755.77|32755.77|32755.77|32755.77|32755.77|32755.77|32755.77|0
1632737660000|2021-09-27 10:14:20|32772.78|32772.78|32772.78|32772.78|32772.78|32772.78|32772.78|32772.78|0
1632737720000|2021-09-27 10:15:20|32784.11|32784.11|32784.11|32784.11|32784.11|32784.11|32784.11|32784.11|0
1632737790000|2021-09-27 10:16:30|32778.44|32778.44|32778.44|32778.44|32778.44|32778.44|32778.44|32778.44|0
1632737840000|2021-09-27 10:17:20|32772.78|32772.78|32772.78|32772.78|32772.78|32772.78|32772.78|32772.78|0
1632737870000|2021-09-27 10:17:50|32767.11|32767.11|32767.11|32767.11|32767.11|32767.11|32767.11|32767.11|0
1632737930000|2021-09-27 10:18:50|32772.78|32772.78|32778.44|32778.44|32778.44|32778.44|32772.78|32772.78|0
1632737940000|2021-09-27 10:19:00|32784.05|32784.05|32772.72|32772.72|32784.05|32784.05|32772.72|32772.72|0
1632738000000|2021-09-27 10:20:00|32769.91|32769.91|32769.91|32769.91|32769.91|32769.91|32769.91|32769.91|0
1632738040000|2021-09-27 10:20:40|32764.25|32764.25|32764.25|32764.25|32764.25|32764.25|32764.25|32764.25|0
1632738060000|2021-09-27 10:21:00|32758.58|32758.58|32758.58|32758.58|32758.58|32758.58|32758.58|32758.58|0
1632738100000|2021-09-27 10:21:40|32769.91|32769.91|32781.25|32781.25|32781.25|32781.25|32769.91|32769.91|0
1632738110000|2021-09-27 10:21:50|32775.58|32775.58|32775.58|32775.58|32775.58|32775.58|32775.58|32775.58|0
1632738160000|2021-09-27 10:22:40|32764.25|32764.25|32764.25|32764.25|32764.25|32764.25|32764.25|32764.25|0
1632738180000|2021-09-27 10:23:00|32769.91|32769.91|32769.91|32769.91|32769.91|32769.91|32769.91|32769.91|0
1632738230000|2021-09-27 10:23:50|32764.25|32764.25|32764.25|32764.25|32764.25|32764.25|32764.25|32764.25|0
1632738340000|2021-09-27 10:25:40|32735.91|32735.91|32769.91|32769.91|32769.91|32769.91|32735.91|32735.91|0
1632738440000|2021-09-27 10:27:20|32775.52|32775.52|32775.52|32775.52|32775.52|32775.52|32775.52|32775.52|0
1632738470000|2021-09-27 10:27:50|32781.19|32781.19|32781.19|32781.19|32781.19|32781.19|32781.19|32781.19|0
1632738510000|2021-09-27 10:28:30|32786.86|32786.86|32786.86|32786.86|32786.86|32786.86|32786.86|32786.86|0
1632738600000|2021-09-27 10:30:00|32781.19|32781.19|32781.19|32781.19|32781.19|32781.19|32781.19|32781.19|0
1632738660000|2021-09-27 10:31:00|32775.52|32775.52|32775.52|32775.52|32775.52|32775.52|32775.52|32775.52|0
1632738670000|2021-09-27 10:31:10|32772.72|32772.72|32769.91|32769.91|32772.72|32772.72|32769.91|32769.91|0
1632738690000|2021-09-27 10:31:30|32756.84|32756.84|32743.76|32743.76|32756.84|32756.84|32743.76|32743.76|0
1632738700000|2021-09-27 10:31:40|32738.1|32738.1|32738.1|32738.1|32738.1|32738.1|32738.1|32738.1|0
1632738720000|2021-09-27 10:32:00|32732.43|32732.43|32726.82|32726.82|32732.43|32732.43|32726.82|32726.82|0
1632738730000|2021-09-27 10:32:10|32733.36|32733.36|32733.36|32733.36|32733.36|32733.36|32733.36|32733.36|0
1632738770000|2021-09-27 10:32:50|32730.55|32730.55|32730.55|32730.55|32730.55|32730.55|32730.55|32730.55|0
1632738780000|2021-09-27 10:33:00|32727.75|32727.75|32727.75|32727.75|32727.75|32727.75|32727.75|32727.75|0
1632738890000|2021-09-27 10:34:50|32716.41|32716.41|32716.41|32716.41|32716.41|32716.41|32716.41|32716.41|0
1632738960000|2021-09-27 10:36:00|32722.08|32722.08|32722.08|32722.08|32722.08|32722.08|32722.08|32722.08|0
1632739000000|2021-09-27 10:36:40|32727.75|32727.75|32733.41|32733.41|32733.41|32733.41|32727.75|32727.75|0
1632739010000|2021-09-27 10:36:50|32739.95|32739.95|32739.95|32739.95|32739.95|32739.95|32739.95|32739.95|0
1632739020000|2021-09-27 10:37:00|32746.49|32746.49|32753.03|32753.03|32753.03|32753.03|32746.49|32746.49|0
1632739300000|2021-09-27 10:41:40|32758.69|32758.69|32758.69|32758.69|32758.69|32758.69|32758.69|32758.69|0
1632739360000|2021-09-27 10:42:40|32775.7|32775.7|32770.03|32770.03|32775.7|32775.7|32770.03|32770.03|0
1632739420000|2021-09-27 10:43:40|32758.69|32758.69|32758.69|32758.69|32758.69|32758.69|32758.69|32758.69|0
1632739440000|2021-09-27 10:44:00|32753.03|32753.03|32753.03|32753.03|32753.03|32753.03|32753.03|32753.03|0
1632739450000|2021-09-27 10:44:10|32747.36|32747.36|32747.36|32747.36|32747.36|32747.36|32747.36|32747.36|0
1632739460000|2021-09-27 10:44:20|32741.69|32741.69|32724.69|32724.69|32741.69|32741.69|32724.69|32724.69|0
1632739480000|2021-09-27 10:44:40|32719.02|32719.02|32724.69|32724.69|32724.69|32724.69|32719.02|32719.02|0
1632739560000|2021-09-27 10:46:00|32730.35|32730.35|32730.35|32730.35|32730.35|32730.35|32730.35|32730.35|0
1632739690000|2021-09-27 10:48:10|32717.28|32717.28|32717.28|32717.28|32717.28|32717.28|32717.28|32717.28|0
1632739740000|2021-09-27 10:49:00|32711.61|32711.61|32711.61|32711.61|32714.42|32714.42|32711.61|32711.61|0
1632739810000|2021-09-27 10:50:10|32706|32706|32703.2|32703.2|32711.61|32711.61|32700.39|32700.39|0
1632739820000|2021-09-27 10:50:20|32700.39|32700.39|32691.98|32691.98|32700.39|32700.39|32691.98|32691.98|0
1632739840000|2021-09-27 10:50:40|32697.65|32697.65|32697.65|32697.65|32697.65|32697.65|32697.65|32697.65|0
1632739910000|2021-09-27 10:51:50|32703.26|32703.26|32703.26|32703.26|32703.26|32703.26|32703.26|32703.26|0
1632739960000|2021-09-27 10:52:40|32706.06|32706.06|32708.87|32708.87|32708.87|32708.87|32706.06|32706.06|0
1632739980000|2021-09-27 10:53:00|32703.2|32703.2|32697.53|32697.53|32703.2|32703.2|32697.53|32697.53|0
1632739990000|2021-09-27 10:53:10|32684.46|32684.46|32684.46|32684.46|32684.46|32684.46|32684.46|32684.46|0
1632740010000|2021-09-27 10:53:30|32678.79|32678.79|32678.79|32678.79|32678.79|32678.79|32678.79|32678.79|0
1632740150000|2021-09-27 10:55:50|32673.18|32673.18|32673.18|32673.18|32673.18|32673.18|32673.18|32673.18|0
1632740160000|2021-09-27 10:56:00|32670.37|32670.37|32670.37|32670.37|32670.37|32670.37|32670.37|32670.37|0
1632740170000|2021-09-27 10:56:10|32630.7|32630.7|32630.7|32630.7|32630.7|32630.7|32630.7|32630.7|0
1632740220000|2021-09-27 10:57:00|32625.03|32625.03|32619.36|32619.36|32625.03|32625.03|32619.36|32619.36|0
1632740270000|2021-09-27 10:57:50|32591.02|32591.02|32591.02|32591.02|32591.02|32591.02|32591.02|32591.02|0
1632740290000|2021-09-27 10:58:10|32608.03|32608.03|32619.36|32619.36|32619.36|32619.36|32608.03|32608.03|0
1632740350000|2021-09-27 10:59:10|32608.03|32608.03|32602.36|32602.36|32608.03|32608.03|32602.36|32602.36|0
1632740370000|2021-09-27 10:59:30|32613.69|32613.69|32613.69|32613.69|32613.69|32613.69|32613.69|32613.69|0
1632740540000|2021-09-27 11:02:20|32625.03|32625.03|32625.03|32625.03|32625.03|32625.03|32625.03|32625.03|0
1632740560000|2021-09-27 11:02:40|32631.57|32631.57|32603.23|32603.23|32631.57|32631.57|32603.23|32603.23|0
1632740580000|2021-09-27 11:03:00|32597.56|32597.56|32597.56|32597.56|32597.56|32597.56|32597.56|32597.56|0
1632740860000|2021-09-27 11:07:40|32552.21|32552.21|32552.21|32552.21|32552.21|32552.21|32552.21|32552.21|0
1632740880000|2021-09-27 11:08:00|32523.88|32523.88|32529.54|32529.54|32529.54|32529.54|32518.21|32518.21|0
1632740930000|2021-09-27 11:08:50|32523.93|32523.93|32523.93|32523.93|32523.93|32523.93|32523.93|32523.93|0
1632740960000|2021-09-27 11:09:20|32521.13|32521.13|32538.13|32538.13|32538.13|32538.13|32521.13|32521.13|0
1632741020000|2021-09-27 11:10:20|32543.8|32543.8|32543.8|32543.8|32543.8|32543.8|32543.8|32543.8|0
1632741080000|2021-09-27 11:11:20|32549.47|32549.47|32560.8|32560.8|32560.8|32560.8|32549.47|32549.47|0
1632741210000|2021-09-27 11:13:30|32555.14|32555.14|32555.14|32555.14|32555.14|32555.14|32555.14|32555.14|0
1632741230000|2021-09-27 11:13:50|32563.55|32563.55|32563.55|32563.55|32563.55|32563.55|32563.55|32563.55|0
1632741280000|2021-09-27 11:14:40|32569.16|32569.16|32569.16|32569.16|32569.16|32569.16|32569.16|32569.16|0
1632741290000|2021-09-27 11:14:50|32574.83|32574.83|32574.83|32574.83|32574.83|32574.83|32574.83|32574.83|0
1632741300000|2021-09-27 11:15:00|32580.5|32580.5|32580.5|32580.5|32580.5|32580.5|32580.5|32580.5|0
1632741360000|2021-09-27 11:16:00|32574.83|32574.83|32574.83|32574.83|32574.83|32574.83|32574.83|32574.83|0
1632741440000|2021-09-27 11:17:20|32557.82|32557.82|32557.82|32557.82|32557.82|32557.82|32557.82|32557.82|0
1632741480000|2021-09-27 11:18:00|32552.16|32552.16|32557.82|32557.82|32557.82|32557.82|32552.16|32552.16|0
1632741490000|2021-09-27 11:18:10|32574.83|32574.83|32574.83|32574.83|32574.83|32574.83|32574.83|32574.83|0
1632741560000|2021-09-27 11:19:20|32569.22|32569.22|32569.22|32569.22|32569.22|32569.22|32569.22|32569.22|0
1632741630000|2021-09-27 11:20:30|32574.89|32574.89|32574.89|32574.89|32574.89|32574.89|32574.89|32574.89|0
1632741660000|2021-09-27 11:21:00|32569.22|32569.22|32569.22|32569.22|32569.22|32569.22|32569.22|32569.22|0
1632741870000|2021-09-27 11:24:30|32546.55|32546.55|32540.88|32540.88|32546.55|32546.55|32540.88|32540.88|0
1632741880000|2021-09-27 11:24:40|32546.49|32546.49|32540.88|32540.88|32546.49|32546.49|32540.88|32540.88|0
1632741910000|2021-09-27 11:25:10|32546.55|32546.55|32569.22|32569.22|32569.22|32569.22|32546.55|32546.55|0
1632742040000|2021-09-27 11:27:20|32563.55|32563.55|32563.55|32563.55|32563.55|32563.55|32563.55|32563.55|0
1632742070000|2021-09-27 11:27:50|32569.22|32569.22|32569.22|32569.22|32569.22|32569.22|32569.22|32569.22|0
1632742200000|2021-09-27 11:30:00|32562.68|32562.68|32561.81|32561.81|32568.35|32568.35|32561.81|32561.81|0
1632742290000|2021-09-27 11:31:30|32544.81|32544.81|32544.81|32544.81|32544.81|32544.81|32544.81|32544.81|0
1632742310000|2021-09-27 11:31:50|32551.35|32551.35|32557.88|32557.88|32557.88|32557.88|32551.35|32551.35|0
1632742380000|2021-09-27 11:33:00|32569.22|32569.22|32569.22|32569.22|32569.22|32569.22|32569.22|32569.22|0
1632742430000|2021-09-27 11:33:50|32563.55|32563.55|32563.55|32563.55|32563.55|32563.55|32563.55|32563.55|0
1632742450000|2021-09-27 11:34:10|32580.55|32580.55|32580.55|32580.55|32580.55|32580.55|32580.55|32580.55|0
1632742910000|2021-09-27 11:41:50|32577.75|32577.75|32577.75|32577.75|32577.75|32577.75|32577.75|32577.75|0
1632743060000|2021-09-27 11:44:20|32580.55|32580.55|32580.55|32580.55|32580.55|32580.55|32580.55|32580.55|0
1632743070000|2021-09-27 11:44:30|32583.36|32583.36|32583.36|32583.36|32583.36|32583.36|32583.36|32583.36|0
1632743080000|2021-09-27 11:44:40|32594.7|32594.7|32597.5|32597.5|32597.5|32597.5|32594.7|32594.7|0
1632743280000|2021-09-27 11:48:00|32608.84|32608.84|32608.84|32608.84|32608.84|32608.84|32608.84|32608.84|0
1632743350000|2021-09-27 11:49:10|32614.5|32614.5|32614.5|32614.5|32614.5|32614.5|32614.5|32614.5|0
1632743410000|2021-09-27 11:50:10|32625.84|32625.84|32625.84|32625.84|32625.84|32625.84|32625.84|32625.84|0
1632743430000|2021-09-27 11:50:30|32637.18|32637.18|32637.18|32637.18|32637.18|32637.18|32637.18|32637.18|0
1632743440000|2021-09-27 11:50:40|32639.98|32639.98|32639.98|32639.98|32639.98|32639.98|32639.98|32639.98|0
1632743480000|2021-09-27 11:51:20|32617.31|32617.31|32617.31|32617.31|32617.31|32617.31|32617.31|32617.31|0
1632743600000|2021-09-27 11:53:20|32622.98|32622.98|32622.98|32622.98|32622.98|32622.98|32622.98|32622.98|0
1632743700000|2021-09-27 11:55:00|32629.51|32629.51|32629.51|32629.51|32629.51|32629.51|32629.51|32629.51|0
1632743710000|2021-09-27 11:55:10|32618.18|32618.18|32612.51|32612.51|32618.18|32618.18|32612.51|32612.51|0
1632743750000|2021-09-27 11:55:50|32615.32|32615.32|32615.32|32615.32|32615.32|32615.32|32615.32|32615.32|0
1632743770000|2021-09-27 11:56:10|32609.65|32609.65|32609.65|32609.65|32609.65|32609.65|32609.65|32609.65|0
1632743800000|2021-09-27 11:56:40|32603.98|32603.98|32592.64|32592.64|32603.98|32603.98|32592.64|32592.64|0
1632743810000|2021-09-27 11:56:50|32587.03|32587.03|32587.03|32587.03|32587.03|32587.03|32587.03|32587.03|0
1632744000000|2021-09-27 12:00:00|32584.23|32584.23|32581.42|32581.42|32584.23|32584.23|32581.42|32581.42|0
1632744060000|2021-09-27 12:01:00|32553.08|32553.08|32570.09|32570.09|32570.09|32570.09|32553.08|32553.08|0
1632744120000|2021-09-27 12:02:00|32575.76|32575.76|32575.76|32575.76|32575.76|32575.76|32575.76|32575.76|0
1632744140000|2021-09-27 12:02:20|32578.56|32578.56|32578.56|32578.56|32578.56|32578.56|32578.56|32578.56|0
1632744250000|2021-09-27 12:04:10|32584.23|32584.23|32577.69|32577.69|32584.23|32584.23|32577.69|32577.69|0
1632744360000|2021-09-27 12:06:00|32589.03|32589.03|32589.03|32589.03|32589.03|32589.03|32589.03|32589.03|0
1632744390000|2021-09-27 12:06:30|32594.7|32594.7|32597.5|32597.5|32597.5|32597.5|32594.7|32594.7|0
1632744400000|2021-09-27 12:06:40|32591.83|32591.83|32591.83|32591.83|32591.83|32591.83|32591.83|32591.83|0
1632744500000|2021-09-27 12:08:20|32586.16|32586.16|32586.16|32586.16|32586.16|32586.16|32586.16|32586.16|0
1632744650000|2021-09-27 12:10:50|32580.5|32580.5|32574.83|32574.83|32580.5|32580.5|32574.83|32574.83|0
1632744670000|2021-09-27 12:11:10|32569.16|32569.16|32569.16|32569.16|32569.16|32569.16|32569.16|32569.16|0
1632744680000|2021-09-27 12:11:20|32586.16|32586.16|32586.16|32586.16|32586.16|32586.16|32586.16|32586.16|0
1632744760000|2021-09-27 12:12:40|32591.83|32591.83|32591.83|32591.83|32591.83|32591.83|32591.83|32591.83|0
1632744790000|2021-09-27 12:13:10|32586.16|32586.16|32586.16|32586.16|32586.16|32586.16|32586.16|32586.16|0
1632744810000|2021-09-27 12:13:30|32588.97|32588.97|32588.97|32588.97|32588.97|32588.97|32588.97|32588.97|0
1632744820000|2021-09-27 12:13:40|32605.97|32605.97|32605.97|32605.97|32605.97|32605.97|32605.97|32605.97|0
1632744930000|2021-09-27 12:15:30|32600.31|32600.31|32600.31|32600.31|32600.31|32600.31|32600.31|32600.31|0
1632745090000|2021-09-27 12:18:10|32606.84|32606.84|32606.84|32606.84|32606.84|32606.84|32606.84|32606.84|0
1632745170000|2021-09-27 12:19:30|32601.17|32601.17|32601.17|32601.17|32601.17|32601.17|32601.17|32601.17|0
1632745270000|2021-09-27 12:21:10|32612.51|32612.51|32620.98|32620.98|32620.98|32620.98|32612.51|32612.51|0
1632745350000|2021-09-27 12:22:30|32618.18|32618.18|32618.18|32618.18|32618.18|32618.18|32618.18|32618.18|0
1632745390000|2021-09-27 12:23:10|32612.51|32612.51|32612.51|32612.51|32612.51|32612.51|32612.51|32612.51|0
1632745410000|2021-09-27 12:23:30|32615.32|32615.32|32615.32|32615.32|32615.32|32615.32|32615.32|32615.32|0
1632745460000|2021-09-27 12:24:20|32609.71|32609.71|32609.71|32609.71|32609.71|32609.71|32609.71|32609.71|0
1632745470000|2021-09-27 12:24:30|32615.37|32615.37|32615.37|32615.37|32615.37|32615.37|32615.37|32615.37|0
1632745560000|2021-09-27 12:26:00|32621.04|32621.04|32621.04|32621.04|32643.71|32643.71|32621.04|32621.04|0
1632745570000|2021-09-27 12:26:10|32626.71|32626.71|32626.71|32626.71|32626.71|32626.71|32626.71|32626.71|0
1632745580000|2021-09-27 12:26:20|32632.38|32632.38|32632.38|32632.38|32632.38|32632.38|32632.38|32632.38|0
1632745590000|2021-09-27 12:26:30|32621.04|32621.04|32609.71|32609.71|32621.04|32621.04|32609.71|32609.71|0
1632745610000|2021-09-27 12:26:50|32604.04|32604.04|32604.04|32604.04|32604.04|32604.04|32604.04|32604.04|0
1632745640000|2021-09-27 12:27:20|32598.37|32598.37|32598.37|32598.37|32598.37|32598.37|32598.37|32598.37|0
1632745690000|2021-09-27 12:28:10|32592.76|32592.76|32592.76|32592.76|32592.76|32592.76|32592.76|32592.76|0
1632745750000|2021-09-27 12:29:10|32599.3|32599.3|32599.3|32599.3|32599.3|32599.3|32599.3|32599.3|0
1632745760000|2021-09-27 12:29:20|32602.1|32602.1|32602.1|32602.1|32602.1|32602.1|32602.1|32602.1|0
1632745800000|2021-09-27 12:30:00|32607.77|32607.77|32607.77|32607.77|32607.77|32607.77|32607.77|32607.77|0
1632745840000|2021-09-27 12:30:40|32602.1|32602.1|32602.1|32602.1|32602.1|32602.1|32602.1|32602.1|0
1632745850000|2021-09-27 12:30:50|32595.56|32595.56|32595.56|32595.56|32595.56|32595.56|32595.56|32595.56|0
1632745860000|2021-09-27 12:31:00|32601.17|32601.17|32598.37|32598.37|32601.17|32601.17|32598.37|32598.37|0
1632745950000|2021-09-27 12:32:30|32587.03|32587.03|32592.7|32592.7|32592.7|32592.7|32587.03|32587.03|0
1632746110000|2021-09-27 12:35:10|32604.04|32604.04|32604.04|32604.04|32604.04|32604.04|32604.04|32604.04|0
1632746120000|2021-09-27 12:35:20|32609.71|32609.71|32609.71|32609.71|32609.71|32609.71|32609.71|32609.71|0
1632746160000|2021-09-27 12:36:00|32604.04|32604.04|32604.04|32604.04|32604.04|32604.04|32604.04|32604.04|0
1632746170000|2021-09-27 12:36:10|32592.7|32592.7|32592.7|32592.7|32592.7|32592.7|32592.7|32592.7|0
1632746210000|2021-09-27 12:36:50|32598.37|32598.37|32598.37|32598.37|32598.37|32598.37|32598.37|32598.37|0
1632746220000|2021-09-27 12:37:00|32604.04|32604.04|32604.04|32604.04|32604.04|32604.04|32604.04|32604.04|0
1632746240000|2021-09-27 12:37:20|32609.71|32609.71|32609.71|32609.71|32609.71|32609.71|32609.71|32609.71|0
1632746280000|2021-09-27 12:38:00|32615.37|32615.37|32615.37|32615.37|32615.37|32615.37|32615.37|32615.37|0
1632746360000|2021-09-27 12:39:20|32609.71|32609.71|32609.71|32609.71|32609.71|32609.71|32609.71|32609.71|0
1632746390000|2021-09-27 12:39:50|32616.24|32616.24|32610.57|32610.57|32616.24|32616.24|32610.57|32610.57|0
1632746450000|2021-09-27 12:40:50|32621.91|32621.91|32621.91|32621.91|32621.91|32621.91|32621.91|32621.91|0
1632746480000|2021-09-27 12:41:20|32616.24|32616.24|32616.24|32616.24|32616.24|32616.24|32616.24|32616.24|0
1632746500000|2021-09-27 12:41:40|32627.58|32627.58|32627.58|32627.58|32627.58|32627.58|32627.58|32627.58|0
1632746510000|2021-09-27 12:41:50|32630.38|32630.38|32630.38|32630.38|32630.38|32630.38|32630.38|32630.38|0
1632746540000|2021-09-27 12:42:20|32624.72|32624.72|32624.72|32624.72|32624.72|32624.72|32624.72|32624.72|0
1632746610000|2021-09-27 12:43:30|32619.05|32619.05|32625.58|32625.58|32625.58|32625.58|32619.05|32619.05|0
1632746620000|2021-09-27 12:43:40|32636.92|32636.92|32636.92|32636.92|32636.92|32636.92|32636.92|32636.92|0
1632746770000|2021-09-27 12:46:10|32639.73|32639.73|32639.73|32639.73|32639.73|32639.73|32639.73|32639.73|0
1632746780000|2021-09-27 12:46:20|32636.92|32636.92|32631.31|32631.31|32636.92|32636.92|32631.31|32631.31|0
1632746900000|2021-09-27 12:48:20|32636.98|32636.98|32642.65|32642.65|32642.65|32642.65|32636.98|32636.98|0
1632746930000|2021-09-27 12:48:50|32631.31|32631.31|32631.31|32631.31|32631.31|32631.31|32631.31|32631.31|0
1632746940000|2021-09-27 12:49:00|32625.64|32625.64|32625.64|32625.64|32625.64|32625.64|32625.64|32625.64|0
1632746980000|2021-09-27 12:49:40|32602.97|32602.97|32602.97|32602.97|32602.97|32602.97|32602.97|32602.97|0
1632746990000|2021-09-27 12:49:50|32600.17|32600.17|32600.17|32600.17|32600.17|32600.17|32600.17|32600.17|0
1632747050000|2021-09-27 12:50:50|32605.83|32605.83|32605.83|32605.83|32605.83|32605.83|32605.83|32605.83|0
1632747110000|2021-09-27 12:51:50|32603.03|32603.03|32605.83|32605.83|32605.83|32605.83|32603.03|32603.03|0
1632747240000|2021-09-27 12:54:00|32600.17|32600.17|32600.17|32600.17|32600.17|32600.17|32600.17|32600.17|0
1632747300000|2021-09-27 12:55:00|32594.5|32594.5|32600.17|32600.17|32600.17|32600.17|32594.5|32594.5|0
1632747360000|2021-09-27 12:56:00|32605.83|32605.83|32605.83|32605.83|32605.83|32605.83|32605.83|32605.83|0
1632747430000|2021-09-27 12:57:10|32594.5|32594.5|32594.5|32594.5|32594.5|32594.5|32594.5|32594.5|0
1632747460000|2021-09-27 12:57:40|32583.16|32583.16|32583.16|32583.16|32583.16|32583.16|32583.16|32583.16|0
1632747510000|2021-09-27 12:58:30|32576.63|32576.63|32583.16|32583.16|32583.16|32583.16|32576.63|32576.63|0
1632747530000|2021-09-27 12:58:50|32588.83|32588.83|32605.83|32605.83|32605.83|32605.83|32588.83|32588.83|0
1632747540000|2021-09-27 12:59:00|32594.5|32594.5|32594.5|32594.5|32594.5|32594.5|32594.5|32594.5|0
1632747650000|2021-09-27 13:00:50|32600.17|32600.17|32600.17|32600.17|32600.17|32600.17|32600.17|32600.17|0
1632747820000|2021-09-27 13:03:40|32605.83|32605.83|32605.83|32605.83|32605.83|32605.83|32605.83|32605.83|0
1632747880000|2021-09-27 13:04:40|32617.17|32617.17|32617.17|32617.17|32617.17|32617.17|32617.17|32617.17|0
1632747940000|2021-09-27 13:05:40|32622.84|32622.84|32622.84|32622.84|32622.84|32622.84|32622.84|32622.84|0
1632747950000|2021-09-27 13:05:50|32634.17|32634.17|32634.17|32634.17|32634.17|32634.17|32634.17|32634.17|0
1632747970000|2021-09-27 13:06:10|32622.84|32622.84|32617.17|32617.17|32622.84|32622.84|32617.17|32617.17|0
1632748100000|2021-09-27 13:08:20|32605.83|32605.83|32605.83|32605.83|32605.83|32605.83|32605.83|32605.83|0
1632748110000|2021-09-27 13:08:30|32622.84|32622.84|32622.84|32622.84|32622.84|32622.84|32622.84|32622.84|0
1632748190000|2021-09-27 13:09:50|32628.51|32628.51|32628.51|32628.51|32628.51|32628.51|32628.51|32628.51|0
1632748260000|2021-09-27 13:11:00|32634.17|32634.17|32634.17|32634.17|32634.17|32634.17|32634.17|32634.17|0
1632748280000|2021-09-27 13:11:20|32639.84|32639.84|32639.84|32639.84|32639.84|32639.84|32639.84|32639.84|0
1632748320000|2021-09-27 13:12:00|32645.51|32645.51|32645.51|32645.51|32645.51|32645.51|32645.51|32645.51|0
1632748340000|2021-09-27 13:12:20|32639.84|32639.84|32639.84|32639.84|32639.84|32639.84|32639.84|32639.84|0
1632748430000|2021-09-27 13:13:50|32628.51|32628.51|32634.17|32634.17|32634.17|32634.17|32628.51|32628.51|0
1632748440000|2021-09-27 13:14:00|32639.84|32639.84|32634.17|32634.17|32639.84|32639.84|32634.17|32634.17|0
1632748490000|2021-09-27 13:14:50|32639.84|32639.84|32639.84|32639.84|32639.84|32639.84|32639.84|32639.84|0
1632748500000|2021-09-27 13:15:00|32645.51|32645.51|32645.45|32645.45|32651.12|32651.12|32645.45|32645.45|0
1632748510000|2021-09-27 13:15:10|32651.12|32651.12|32651.12|32651.12|32651.12|32651.12|32651.12|32651.12|0
1632748530000|2021-09-27 13:15:30|32648.32|32648.32|32634.29|32634.29|32648.32|32648.32|32634.29|32634.29|0
1632748540000|2021-09-27 13:15:40|32622.96|32622.96|32622.96|32622.96|32622.96|32622.96|32617.35|32617.35|0
1632748560000|2021-09-27 13:16:00|32628.62|32628.62|32628.62|32628.62|32628.62|32628.62|32628.62|32628.62|0
1632748620000|2021-09-27 13:17:00|32617.29|32617.29|32617.29|32617.29|32617.29|32617.29|32617.29|32617.29|0
1632748630000|2021-09-27 13:17:10|32620.09|32620.09|32622.9|32622.9|32622.9|32622.9|32620.09|32620.09|0
1632748660000|2021-09-27 13:17:40|32628.56|32628.56|32628.56|32628.56|32628.56|32628.56|32628.56|32628.56|0
1632748800000|2021-09-27 13:20:00|32622.9|32622.9|32622.9|32622.9|32622.9|32622.9|32622.9|32622.9|0
1632748870000|2021-09-27 13:21:10|32617.23|32617.23|32617.23|32617.23|32617.23|32617.23|32617.23|32617.23|0
1632748930000|2021-09-27 13:22:10|32622.9|32622.9|32622.9|32622.9|32622.9|32622.9|32622.9|32622.9|0
1632748950000|2021-09-27 13:22:30|32616.36|32616.36|32616.36|32616.36|32616.36|32616.36|32616.36|32616.36|0
1632748970000|2021-09-27 13:22:50|32605.02|32605.02|32605.02|32605.02|32605.02|32605.02|32605.02|32605.02|0
1632748980000|2021-09-27 13:23:00|32610.69|32610.69|32616.36|32616.36|32616.36|32616.36|32610.69|32610.69|0
1632749000000|2021-09-27 13:23:20|32622.03|32622.03|32627.7|32627.7|32627.7|32627.7|32622.03|32622.03|0
1632749020000|2021-09-27 13:23:40|32622.03|32622.03|32622.03|32622.03|32622.03|32622.03|32622.03|32622.03|0
1632749110000|2021-09-27 13:25:10|32613.61|32613.61|32613.61|32613.61|32613.61|32613.61|32613.61|32613.61|0
1632749150000|2021-09-27 13:25:50|32620.15|32620.15|32620.15|32620.15|32620.15|32620.15|32620.15|32620.15|0
1632749170000|2021-09-27 13:26:10|32625.82|32625.82|32625.82|32625.82|32625.82|32625.82|32625.82|32625.82|0
1632749180000|2021-09-27 13:26:20|32620.15|32620.15|32617.35|32617.35|32620.15|32620.15|32617.35|32617.35|0
1632749330000|2021-09-27 13:28:50|32620.15|32620.15|32628.56|32628.56|32628.56|32628.56|32620.15|32620.15|0
1632749340000|2021-09-27 13:29:00|32625.76|32625.76|32637.1|32637.1|32637.1|32637.1|32625.76|32625.76|0
1632749370000|2021-09-27 13:29:30|32642.76|32642.76|32659.77|32659.77|32659.77|32659.77|32642.76|32642.76|0
1632749400000|2021-09-27 13:30:00|32648.43|32648.43|32659.77|32659.77|32659.77|32659.77|32648.43|32648.43|0
1632749410000|2021-09-27 13:30:10|32665.44|32665.44|32654.1|32654.1|32665.44|32665.44|32654.1|32654.1|0
1632749420000|2021-09-27 13:30:20|32656.9|32656.9|32656.9|32656.9|32656.9|32656.9|32656.9|32656.9|0
1632749430000|2021-09-27 13:30:30|32651.24|32651.24|32651.24|32651.24|32651.24|32651.24|32651.24|32651.24|0
1632749440000|2021-09-27 13:30:40|32645.57|32645.57|32645.57|32645.57|32645.57|32645.57|32645.57|32645.57|0
1632749460000|2021-09-27 13:31:00|32648.37|32648.37|32676.71|32676.71|32676.71|32676.71|32648.37|32648.37|0
1632749500000|2021-09-27 13:31:40|32671.05|32671.05|32671.05|32671.05|32671.05|32671.05|32671.05|32671.05|0
1632749520000|2021-09-27 13:32:00|32676.71|32676.71|32676.71|32676.71|32676.71|32676.71|32676.71|32676.71|0
1632749610000|2021-09-27 13:33:30|32665.38|32665.38|32671.91|32671.91|32671.91|32671.91|32665.38|32665.38|0
1632749620000|2021-09-27 13:33:40|32677.58|32677.58|32677.58|32677.58|32677.58|32677.58|32677.58|32677.58|0
1632749650000|2021-09-27 13:34:10|32671.91|32671.91|32671.91|32671.91|32671.91|32671.91|32671.91|32671.91|0
1632749700000|2021-09-27 13:35:00|32688.92|32688.92|32688.92|32688.92|32688.92|32688.92|32688.92|32688.92|0
1632749710000|2021-09-27 13:35:10|32683.25|32683.25|32677.58|32677.58|32683.25|32683.25|32677.58|32677.58|0
1632749730000|2021-09-27 13:35:30|32666.25|32666.25|32649.24|32649.24|32666.25|32666.25|32649.24|32649.24|0
1632749740000|2021-09-27 13:35:40|32654.91|32654.91|32654.91|32654.91|32654.91|32654.91|32654.91|32654.91|0
1632749790000|2021-09-27 13:36:30|32648.37|32648.37|32648.37|32648.37|32648.37|32648.37|32648.37|32648.37|0
1632749830000|2021-09-27 13:37:10|32642.76|32642.76|32642.76|32642.76|32642.76|32642.76|32642.76|32642.76|0
1632749840000|2021-09-27 13:37:20|32625.76|32625.76|32628.56|32628.56|32628.56|32628.56|32625.76|32625.76|0
1632749850000|2021-09-27 13:37:30|32634.23|32634.23|32634.23|32634.23|32634.23|32634.23|32634.23|32634.23|0
1632749900000|2021-09-27 13:38:20|32628.56|32628.56|32628.56|32628.56|32628.56|32628.56|32628.56|32628.56|0
1632749980000|2021-09-27 13:39:40|32625.76|32625.76|32625.76|32625.76|32625.76|32625.76|32625.76|32625.76|0
1632749990000|2021-09-27 13:39:50|32622.96|32622.96|32622.96|32622.96|32622.96|32622.96|32622.96|32622.96|0
1632750050000|2021-09-27 13:40:50|32628.62|32628.62|32628.62|32628.62|32628.62|32628.62|32628.62|32628.62|0
1632750080000|2021-09-27 13:41:20|32622.96|32622.96|32622.96|32622.96|32622.96|32622.96|32622.96|32622.96|0
1632750100000|2021-09-27 13:41:40|32625.76|32625.76|32625.76|32625.76|32625.76|32625.76|32625.76|32625.76|0
1632750150000|2021-09-27 13:42:30|32631.43|32631.43|32631.43|32631.43|32631.43|32631.43|32631.43|32631.43|0
1632750200000|2021-09-27 13:43:20|32642.76|32642.76|32642.76|32642.76|32642.76|32642.76|32642.76|32642.76|0
1632750220000|2021-09-27 13:43:40|32645.57|32645.57|32645.57|32645.57|32645.57|32645.57|32645.57|32645.57|0
1632750230000|2021-09-27 13:43:50|32639.9|32639.9|32639.9|32639.9|32639.9|32639.9|32639.9|32639.9|0
1632750250000|2021-09-27 13:44:10|32645.57|32645.57|32645.57|32645.57|32645.57|32645.57|32645.57|32645.57|0
1632750320000|2021-09-27 13:45:20|32651.24|32651.24|32651.24|32651.24|32651.24|32651.24|32651.24|32651.24|0
1632750340000|2021-09-27 13:45:40|32654.04|32654.04|32654.04|32654.04|32654.04|32654.04|32654.04|32654.04|0
1632750370000|2021-09-27 13:46:10|32665.38|32665.38|32665.38|32665.38|32665.38|32665.38|32665.38|32665.38|0
1632750380000|2021-09-27 13:46:20|32671.05|32671.05|32654.04|32654.04|32671.05|32671.05|32654.04|32654.04|0
1632750440000|2021-09-27 13:47:20|32682.38|32682.38|32682.38|32682.38|32682.38|32682.38|32682.38|32682.38|0
1632750450000|2021-09-27 13:47:30|32693.72|32693.72|32693.72|32693.72|32693.72|32693.72|32693.72|32693.72|0
1632750560000|2021-09-27 13:49:20|32699.33|32699.33|32699.33|32699.33|32699.33|32699.33|32699.33|32699.33|0
1632750580000|2021-09-27 13:49:40|32702.13|32702.13|32704.94|32704.94|32704.94|32704.94|32702.13|32702.13|0
1632750620000|2021-09-27 13:50:20|32693.6|32693.6|32693.6|32693.6|32693.6|32693.6|32693.6|32693.6|0
1632750660000|2021-09-27 13:51:00|32690.8|32690.8|32690.8|32690.8|32690.8|32690.8|32690.8|32690.8|0
1632750670000|2021-09-27 13:51:10|32696.46|32696.46|32696.46|32696.46|32696.46|32696.46|32696.46|32696.46|0
1632750690000|2021-09-27 13:51:30|32690.8|32690.8|32690.8|32690.8|32690.8|32690.8|32690.8|32690.8|0
1632750710000|2021-09-27 13:51:50|32679.46|32679.46|32673.79|32673.79|32679.46|32679.46|32673.79|32673.79|0
1632750720000|2021-09-27 13:52:00|32668.12|32668.12|32668.12|32668.12|32668.12|32668.12|32668.12|32668.12|0
1632750760000|2021-09-27 13:52:40|32662.46|32662.46|32662.46|32662.46|32662.46|32662.46|32662.46|32662.46|0
1632750780000|2021-09-27 13:53:00|32656.85|32656.85|32656.85|32656.85|32656.85|32656.85|32656.85|32656.85|0
1632750860000|2021-09-27 13:54:20|32662.51|32662.51|32668.18|32668.18|32668.18|32668.18|32662.51|32662.51|0
1632750870000|2021-09-27 13:54:30|32662.51|32662.51|32662.51|32662.51|32662.51|32662.51|32662.51|32662.51|0
1632751020000|2021-09-27 13:57:00|32673.85|32673.85|32673.85|32673.85|32673.85|32673.85|32673.85|32673.85|0
1632751030000|2021-09-27 13:57:10|32685.19|32685.19|32685.19|32685.19|32685.19|32685.19|32685.19|32685.19|0
1632751070000|2021-09-27 13:57:50|32690.85|32690.85|32690.85|32690.85|32690.85|32690.85|32690.85|32690.85|0
1632751080000|2021-09-27 13:58:00|32685.19|32685.19|32676.71|32676.71|32685.19|32685.19|32676.71|32676.71|0
1632751090000|2021-09-27 13:58:10|32671.05|32671.05|32665.38|32665.38|32671.05|32671.05|32665.38|32665.38|0
1632751100000|2021-09-27 13:58:20|32662.57|32662.57|32673.91|32673.91|32673.91|32673.91|32662.57|32662.57|0
1632751120000|2021-09-27 13:58:40|32667.37|32667.37|32661.7|32661.7|32667.37|32667.37|32661.7|32661.7|0
1632751130000|2021-09-27 13:58:50|32667.37|32667.37|32673.04|32673.04|32673.04|32673.04|32667.37|32667.37|0
1632751190000|2021-09-27 13:59:50|32667.37|32667.37|32667.37|32667.37|32667.37|32667.37|32667.37|32667.37|0
1632751220000|2021-09-27 14:00:20|32650.37|32650.37|32650.37|32650.37|32650.37|32650.37|32650.37|32650.37|0
1632751290000|2021-09-27 14:01:30|32644.7|32644.7|32639.03|32639.03|32644.7|32644.7|32639.03|32639.03|0
1632751310000|2021-09-27 14:01:50|32627.7|32627.7|32627.7|32627.7|32627.7|32627.7|32627.7|32627.7|0
1632751320000|2021-09-27 14:02:00|32633.36|32633.36|32639.03|32639.03|32639.03|32639.03|32633.36|32633.36|0
1632751330000|2021-09-27 14:02:10|32644.7|32644.7|32639.03|32639.03|32644.7|32644.7|32639.03|32639.03|0
1632751360000|2021-09-27 14:02:40|32641.84|32641.84|32641.84|32641.84|32641.84|32641.84|32641.84|32641.84|0
1632751500000|2021-09-27 14:05:00|32630.5|32630.5|32630.5|32630.5|32630.5|32630.5|32630.5|32630.5|0
1632751530000|2021-09-27 14:05:30|32641.84|32641.84|32641.84|32641.84|32641.84|32641.84|32641.84|32641.84|0
1632751540000|2021-09-27 14:05:40|32630.5|32630.5|32641.84|32641.84|32641.84|32641.84|32630.5|32630.5|0
1632751550000|2021-09-27 14:05:50|32639.03|32639.03|32633.42|32633.42|32639.03|32639.03|32633.42|32633.42|0
1632751560000|2021-09-27 14:06:00|32627.75|32627.75|32624.95|32624.95|32627.75|32627.75|32624.95|32624.95|0
1632751630000|2021-09-27 14:07:10|32636.29|32636.29|32647.62|32647.62|32647.62|32647.62|32636.29|32636.29|0
1632751690000|2021-09-27 14:08:10|32654.16|32654.16|32654.16|32654.16|32654.16|32654.16|32654.16|32654.16|0
1632751710000|2021-09-27 14:08:30|32642.82|32642.82|32642.82|32642.82|32642.82|32642.82|32642.82|32642.82|0
1632751770000|2021-09-27 14:09:30|32637.15|32637.15|32631.49|32631.49|32637.15|32637.15|32631.49|32631.49|0
1632751810000|2021-09-27 14:10:10|32620.15|32620.15|32620.15|32620.15|32620.15|32620.15|32620.15|32620.15|0
1632751860000|2021-09-27 14:11:00|32614.54|32614.54|32617.35|32617.35|32617.35|32617.35|32614.54|32614.54|0
1632751870000|2021-09-27 14:11:10|32611.74|32611.74|32600.4|32600.4|32611.74|32611.74|32600.4|32600.4|0
1632751940000|2021-09-27 14:12:20|32611.74|32611.74|32611.74|32611.74|32611.74|32611.74|32611.74|32611.74|0
1632751950000|2021-09-27 14:12:30|32600.4|32600.4|32600.4|32600.4|32600.4|32600.4|32600.4|32600.4|0
1632751990000|2021-09-27 14:13:10|32603.21|32603.21|32603.21|32603.21|32603.21|32603.21|32603.21|32603.21|0
1632752000000|2021-09-27 14:13:20|32600.4|32600.4|32600.4|32600.4|32600.4|32600.4|32600.4|32600.4|0
1632752020000|2021-09-27 14:13:40|32589.06|32589.06|32589.06|32589.06|32589.06|32589.06|32589.06|32589.06|0
1632752090000|2021-09-27 14:14:50|32586.26|32586.26|32586.26|32586.26|32586.26|32586.26|32586.26|32586.26|0
1632752110000|2021-09-27 14:15:10|32591.93|32591.93|32591.93|32591.93|32591.93|32591.93|32591.93|32591.93|0
1632752260000|2021-09-27 14:17:40|32603.26|32603.26|32603.26|32603.26|32603.26|32603.26|32603.26|32603.26|0
1632752370000|2021-09-27 14:19:30|32608.93|32608.93|32608.93|32608.93|32608.93|32608.93|32608.93|32608.93|0
1632752400000|2021-09-27 14:20:00|32611.74|32611.74|32614.54|32614.54|32614.54|32614.54|32611.74|32611.74|0
1632752480000|2021-09-27 14:21:20|32608.87|32608.87|32620.21|32620.21|32620.21|32620.21|32608.87|32608.87|0
1632752500000|2021-09-27 14:21:40|32608.87|32608.87|32608.87|32608.87|32608.87|32608.87|32608.87|32608.87|0
1632752510000|2021-09-27 14:21:50|32603.21|32603.21|32603.21|32603.21|32603.21|32603.21|32603.21|32603.21|0
1632752520000|2021-09-27 14:22:00|32597.6|32597.6|32572.24|32572.24|32597.6|32597.6|32572.24|32572.24|0
1632752530000|2021-09-27 14:22:10|32566.57|32566.57|32566.57|32566.57|32566.57|32566.57|32566.57|32566.57|0
1632752550000|2021-09-27 14:22:30|32572.24|32572.24|32572.24|32572.24|32572.24|32572.24|32572.24|32572.24|0
1632752580000|2021-09-27 14:23:00|32577.9|32577.9|32577.9|32577.9|32577.9|32577.9|32577.9|32577.9|0
1632752590000|2021-09-27 14:23:10|32583.57|32583.57|32583.57|32583.57|32583.57|32583.57|32583.57|32583.57|0
1632752610000|2021-09-27 14:23:30|32589.24|32589.24|32589.24|32589.24|32589.24|32589.24|32589.24|32589.24|0
1632752630000|2021-09-27 14:23:50|32594.85|32594.85|32594.85|32594.85|32594.85|32594.85|32594.85|32594.85|0
1632752670000|2021-09-27 14:24:30|32617.52|32617.52|32617.52|32617.52|32617.52|32617.52|32617.52|32617.52|0
1632752710000|2021-09-27 14:25:10|32606.19|32606.19|32606.19|32606.19|32606.19|32606.19|32606.19|32606.19|0
1632752760000|2021-09-27 14:26:00|32611.85|32611.85|32617.46|32617.46|32617.46|32617.46|32611.85|32611.85|0
1632752790000|2021-09-27 14:26:30|32606.13|32606.13|32603.32|32603.32|32606.13|32606.13|32603.32|32603.32|0
1632752800000|2021-09-27 14:26:40|32600.52|32600.52|32600.52|32600.52|32600.52|32600.52|32600.52|32600.52|0
1632752850000|2021-09-27 14:27:30|32607.05|32607.05|32601.39|32601.39|32607.05|32607.05|32601.39|32601.39|0
1632752860000|2021-09-27 14:27:40|32598.58|32598.58|32598.58|32598.58|32598.58|32598.58|32598.58|32598.58|0
1632752870000|2021-09-27 14:27:50|32592.97|32592.97|32592.97|32592.97|32592.97|32592.97|32592.97|32592.97|0
1632752890000|2021-09-27 14:28:10|32598.64|32598.64|32585.57|32585.57|32598.64|32598.64|32585.57|32585.57|0
1632752930000|2021-09-27 14:28:50|32588.37|32588.37|32591.18|32591.18|32591.18|32591.18|32588.37|32588.37|0
1632752940000|2021-09-27 14:29:00|32596.84|32596.84|32596.84|32596.84|32596.84|32596.84|32596.84|32596.84|0
1632752990000|2021-09-27 14:29:50|32602.45|32602.45|32602.45|32602.45|32602.45|32602.45|32602.45|32602.45|0
1632753000000|2021-09-27 14:30:00|32608.12|32608.12|32608.12|32608.12|32608.12|32608.12|32608.12|32608.12|0
1632753010000|2021-09-27 14:30:10|32621.2|32621.2|32621.2|32621.2|32621.2|32621.2|32621.2|32621.2|0
1632753020000|2021-09-27 14:30:20|32627.73|32627.73|32627.73|32627.73|32627.73|32627.73|32627.73|32627.73|0
1632753170000|2021-09-27 14:32:50|32622.06|32622.06|32622.06|32622.06|32622.06|32622.06|32622.06|32622.06|0
1632753190000|2021-09-27 14:33:10|32627.73|32627.73|32627.73|32627.73|32627.73|32627.73|32627.73|32627.73|0
1632753200000|2021-09-27 14:33:20|32633.4|32633.4|32633.4|32633.4|32633.4|32633.4|32633.4|32633.4|0
1632753260000|2021-09-27 14:34:20|32636.21|32636.21|32636.21|32636.21|32636.21|32636.21|32636.21|32636.21|0
1632753270000|2021-09-27 14:34:30|32633.4|32633.4|32633.4|32633.4|32633.4|32633.4|32633.4|32633.4|0
1632753300000|2021-09-27 14:35:00|32627.73|32627.73|32624.93|32624.93|32627.73|32627.73|32624.93|32624.93|0
1632753320000|2021-09-27 14:35:20|32619.26|32619.26|32619.26|32619.26|32619.26|32619.26|32619.26|32619.26|0
1632753450000|2021-09-27 14:37:30|32616.45|32616.45|32610.85|32610.85|32616.45|32616.45|32610.85|32610.85|0
1632753520000|2021-09-27 14:38:40|32605.18|32605.18|32605.18|32605.18|32605.18|32605.18|32605.18|32605.18|0
1632753530000|2021-09-27 14:38:50|32610.85|32610.85|32616.51|32616.51|32616.51|32616.51|32610.85|32610.85|0
1632753640000|2021-09-27 14:40:40|32619.32|32619.32|32619.32|32619.32|32619.32|32619.32|32619.32|32619.32|0
1632753680000|2021-09-27 14:41:20|32622.12|32622.12|32622.12|32622.12|32622.12|32622.12|32622.12|32622.12|0
1632753690000|2021-09-27 14:41:30|32624.93|32624.93|32624.93|32624.93|32624.93|32624.93|32624.93|32624.93|0
1632753720000|2021-09-27 14:42:00|32622.12|32622.12|32622.12|32622.12|32622.12|32622.12|32622.12|32622.12|0
1632753750000|2021-09-27 14:42:30|32627.79|32627.79|32627.79|32627.79|32627.79|32627.79|32627.79|32627.79|0
1632753760000|2021-09-27 14:42:40|32633.46|32633.46|32633.46|32633.46|32633.46|32633.46|32633.46|32633.46|0
1632753780000|2021-09-27 14:43:00|32630.65|32630.65|32627.85|32627.85|32630.65|32630.65|32627.85|32627.85|0
1632753800000|2021-09-27 14:43:20|32625.04|32625.04|32622.24|32622.24|32625.04|32625.04|32622.24|32622.24|0
1632753820000|2021-09-27 14:43:40|32616.57|32616.57|32616.57|32616.57|32616.57|32616.57|32616.57|32616.57|0
1632754020000|2021-09-27 14:47:00|32605.24|32605.24|32605.24|32605.24|32605.24|32605.24|32605.24|32605.24|0
1632754040000|2021-09-27 14:47:20|32599.57|32599.57|32599.57|32599.57|32599.57|32599.57|32599.57|32599.57|0
1632754050000|2021-09-27 14:47:30|32596.76|32596.76|32596.76|32596.76|32596.76|32596.76|32596.76|32596.76|0
1632754060000|2021-09-27 14:47:40|32602.43|32602.43|32602.43|32602.43|32602.43|32602.43|32602.43|32602.43|0
1632754080000|2021-09-27 14:48:00|32608.1|32608.1|32608.1|32608.1|32608.1|32608.1|32608.1|32608.1|0
1632754250000|2021-09-27 14:50:50|32613.77|32613.77|32613.77|32613.77|32613.77|32613.77|32613.77|32613.77|0
1632754320000|2021-09-27 14:52:00|32616.57|32616.57|32616.57|32616.57|32616.57|32616.57|32616.57|32616.57|0
1632754350000|2021-09-27 14:52:30|32613.77|32613.77|32613.77|32613.77|32613.77|32613.77|32613.77|32613.77|0
1632754380000|2021-09-27 14:53:00|32619.43|32619.43|32619.43|32619.43|32619.43|32619.43|32619.43|32619.43|0
1632754450000|2021-09-27 14:54:10|32613.77|32613.77|32613.77|32613.77|32613.77|32613.77|32613.77|32613.77|0
1632754470000|2021-09-27 14:54:30|32608.1|32608.1|32608.1|32608.1|32608.1|32608.1|32608.1|32608.1|0
1632754520000|2021-09-27 14:55:20|32610.9|32610.9|32610.9|32610.9|32610.9|32610.9|32610.9|32610.9|0
1632754540000|2021-09-27 14:55:40|32613.71|32613.71|32613.71|32613.71|32613.71|32613.71|32613.71|32613.71|0
1632754550000|2021-09-27 14:55:50|32610.9|32610.9|32608.1|32608.1|32610.9|32610.9|32608.1|32608.1|0
1632754560000|2021-09-27 14:56:00|32605.29|32605.29|32602.49|32602.49|32605.29|32605.29|32602.49|32602.49|0
1632754570000|2021-09-27 14:56:10|32599.68|32599.68|32599.68|32599.68|32599.68|32599.68|32599.68|32599.68|0
1632754580000|2021-09-27 14:56:20|32602.49|32602.49|32602.49|32602.49|32602.49|32602.49|32602.49|32602.49|0
1632754590000|2021-09-27 14:56:30|32596.88|32596.88|32596.88|32596.88|32596.88|32596.88|32596.88|32596.88|0
1632754600000|2021-09-27 14:56:40|32602.49|32602.49|32599.68|32599.68|32602.49|32602.49|32599.68|32599.68|0
1632754610000|2021-09-27 14:56:50|32594.02|32594.02|32594.02|32594.02|32594.02|32594.02|32594.02|32594.02|0
1632754620000|2021-09-27 14:57:00|32591.21|32591.21|32588.41|32588.41|32591.21|32591.21|32588.41|32588.41|0
1632754630000|2021-09-27 14:57:10|32585.6|32585.6|32591.21|32591.21|32594.02|32594.02|32582.8|32582.8|0
1632754640000|2021-09-27 14:57:20|32588.41|32588.41|32585.6|32585.6|32588.41|32588.41|32585.6|32585.6|0
1632754650000|2021-09-27 14:57:30|32582.8|32582.8|32582.8|32582.8|32582.8|32582.8|32582.8|32582.8|0
1632754680000|2021-09-27 14:58:00|32579.99|32579.99|32579.99|32579.99|32579.99|32579.99|32579.99|32579.99|0
1632754690000|2021-09-27 14:58:10|32577.19|32577.19|32577.19|32577.19|32577.19|32577.19|32577.19|32577.19|0
1632754700000|2021-09-27 14:58:20|32571.58|32571.58|32571.58|32571.58|32571.58|32571.58|32571.58|32571.58|0
1632754720000|2021-09-27 14:58:40|32577.19|32577.19|32590.26|32590.26|32590.26|32590.26|32577.19|32577.19|0
1632754740000|2021-09-27 14:59:00|32584.59|32584.59|32578.93|32578.93|32584.59|32584.59|32578.93|32578.93|0
1632754750000|2021-09-27 14:59:10|32576.12|32576.12|32576.12|32576.12|32576.12|32576.12|32576.12|32576.12|0
1632754770000|2021-09-27 14:59:30|32581.79|32581.79|32581.79|32581.79|32581.79|32581.79|32581.79|32581.79|0
1632754790000|2021-09-27 14:59:50|32587.4|32587.4|32581.79|32581.79|32587.4|32587.4|32581.79|32581.79|0
1632754810000|2021-09-27 15:00:10|32578.98|32578.98|32557.5|32557.5|32578.98|32578.98|32556.57|32556.57|0
1632754830000|2021-09-27 15:00:30|32554.69|32554.69|32563.11|32563.11|32565.91|32565.91|32554.69|32554.69|0
1632754880000|2021-09-27 15:01:20|32551.77|32551.77|32551.77|32551.77|32551.77|32551.77|32551.77|32551.77|0
1632754890000|2021-09-27 15:01:30|32554.57|32554.57|32565.91|32565.91|32565.91|32565.91|32554.57|32554.57|0
1632754900000|2021-09-27 15:01:40|32571.58|32571.58|32571.58|32571.58|32571.58|32571.58|32571.58|32571.58|0
1632754910000|2021-09-27 15:01:50|32565.91|32565.91|32565.91|32565.91|32565.91|32565.91|32565.91|32565.91|0
1632754950000|2021-09-27 15:02:30|32563.11|32563.11|32563.11|32563.11|32563.11|32563.11|32563.11|32563.11|0
1632754960000|2021-09-27 15:02:40|32565.91|32565.91|32565.91|32565.91|32565.91|32565.91|32565.91|32565.91|0
1632754980000|2021-09-27 15:03:00|32571.58|32571.58|32577.25|32577.25|32577.25|32577.25|32571.58|32571.58|0
1632754990000|2021-09-27 15:03:10|32574.44|32574.44|32574.44|32574.44|32574.44|32574.44|32574.44|32574.44|0
1632755000000|2021-09-27 15:03:20|32580.11|32580.11|32580.11|32580.11|32580.11|32580.11|32580.11|32580.11|0
1632755010000|2021-09-27 15:03:30|32585.78|32585.78|32585.78|32585.78|32585.78|32585.78|32585.78|32585.78|0
1632755040000|2021-09-27 15:04:00|32598.85|32598.85|32598.85|32598.85|32598.85|32598.85|32598.85|32598.85|0
1632755060000|2021-09-27 15:04:20|32604.52|32604.52|32610.19|32610.19|32610.19|32610.19|32604.52|32604.52|0
1632755140000|2021-09-27 15:05:40|32612.99|32612.99|32612.99|32612.99|32612.99|32612.99|32612.99|32612.99|0
1632755160000|2021-09-27 15:06:00|32607.32|32607.32|32610.13|32610.13|32610.13|32610.13|32607.32|32607.32|0
1632755200000|2021-09-27 15:06:40|32618.54|32618.54|32632.57|32632.57|32632.57|32632.57|32618.54|32618.54|0
1632755220000|2021-09-27 15:07:00|32626.96|32626.96|32632.57|32632.57|32632.57|32632.57|32624.15|32624.15|0
1632755290000|2021-09-27 15:08:10|32621.35|32621.35|32621.35|32621.35|32621.35|32621.35|32621.35|32621.35|0
1632755340000|2021-09-27 15:09:00|32624.15|32624.15|32624.15|32624.15|32624.15|32624.15|32624.15|32624.15|0
1632755380000|2021-09-27 15:09:40|32629.82|32629.82|32629.82|32629.82|32629.82|32629.82|32629.82|32629.82|0
1632755410000|2021-09-27 15:10:10|32636.36|32636.36|32636.36|32636.36|32636.36|32636.36|32636.36|32636.36|0
1632755450000|2021-09-27 15:10:50|32630.69|32630.69|32630.69|32630.69|32630.69|32630.69|32630.69|32630.69|0
1632755460000|2021-09-27 15:11:00|32639.11|32639.11|32632.57|32632.57|32641.91|32641.91|32632.57|32632.57|0
1632755480000|2021-09-27 15:11:20|32635.37|32635.37|32635.37|32635.37|32635.37|32635.37|32635.37|32635.37|0
1632755500000|2021-09-27 15:11:40|32632.57|32632.57|32632.57|32632.57|32632.57|32632.57|32632.57|32632.57|0
1632755510000|2021-09-27 15:11:50|32629.76|32629.76|32629.76|32629.76|32629.76|32629.76|32629.76|32629.76|0
1632755520000|2021-09-27 15:12:00|32626.96|32626.96|32626.96|32626.96|32626.96|32626.96|32626.96|32626.96|0
1632755540000|2021-09-27 15:12:20|32621.29|32621.29|32621.29|32621.29|32621.29|32621.29|32621.29|32621.29|0
1632755550000|2021-09-27 15:12:30|32615.62|32615.62|32609.95|32609.95|32615.62|32615.62|32609.95|32609.95|0
1632755580000|2021-09-27 15:13:00|32590.34|32590.34|32590.34|32590.34|32590.34|32590.34|32590.34|32590.34|0
1632755610000|2021-09-27 15:13:30|32596.88|32596.88|32594.08|32594.08|32596.88|32596.88|32594.08|32594.08|0
1632755660000|2021-09-27 15:14:20|32596.88|32596.88|32590.34|32590.34|32596.88|32596.88|32590.34|32590.34|0
1632755680000|2021-09-27 15:14:40|32596.01|32596.01|32596.01|32596.01|32596.01|32596.01|32596.01|32596.01|0
1632755710000|2021-09-27 15:15:10|32576.4|32576.4|32580.13|32580.13|32580.13|32580.13|32573.59|32573.59|0
1632755750000|2021-09-27 15:15:50|32577.33|32577.33|32577.33|32577.33|32577.33|32577.33|32577.33|32577.33|0
1632755770000|2021-09-27 15:16:10|32565.99|32565.99|32565.99|32565.99|32565.99|32565.99|32565.99|32565.99|0
1632755840000|2021-09-27 15:17:20|32571.66|32571.66|32571.66|32571.66|32571.66|32571.66|32571.66|32571.66|0
1632755850000|2021-09-27 15:17:30|32574.46|32574.46|32574.46|32574.46|32574.46|32574.46|32574.46|32574.46|0
1632755860000|2021-09-27 15:17:40|32567.93|32567.93|32567.93|32567.93|32567.93|32567.93|32567.93|32567.93|0
1632755900000|2021-09-27 15:18:20|32565.12|32565.12|32553.9|32553.9|32565.12|32565.12|32553.9|32553.9|0
1632755910000|2021-09-27 15:18:30|32551.1|32551.1|32545.49|32545.49|32551.1|32551.1|32545.49|32545.49|0
1632755920000|2021-09-27 15:18:40|32542.68|32542.68|32542.68|32542.68|32542.68|32542.68|32542.68|32542.68|0
1632755930000|2021-09-27 15:18:50|32537.02|32537.02|32537.02|32537.02|32537.02|32537.02|32537.02|32537.02|0
1632755950000|2021-09-27 15:19:10|32542.62|32542.62|32539.82|32539.82|32542.62|32542.62|32537.02|32537.02|0
1632755990000|2021-09-27 15:19:50|32545.49|32545.49|32545.49|32545.49|32551.16|32551.16|32545.49|32545.49|0
1632756000000|2021-09-27 15:20:00|32558.56|32558.56|32562.24|32562.24|32567.9|32567.9|32558.56|32558.56|0
1632756010000|2021-09-27 15:20:10|32555.7|32555.7|32555.7|32555.7|32555.7|32555.7|32555.7|32555.7|0
1632756020000|2021-09-27 15:20:20|32550.03|32550.03|32550.03|32550.03|32550.03|32550.03|32550.03|32550.03|0
1632756070000|2021-09-27 15:21:10|32543.49|32543.49|32543.49|32543.49|32543.49|32543.49|32543.49|32543.49|0
1632756090000|2021-09-27 15:21:30|32540.69|32540.69|32535.89|32535.89|32547.23|32547.23|32535.89|32535.89|0
1632756140000|2021-09-27 15:22:20|32541.56|32541.56|32541.56|32541.56|32541.56|32541.56|32541.56|32541.56|0
1632756230000|2021-09-27 15:23:50|32535.02|32535.02|32535.02|32535.02|32535.02|32535.02|32535.02|32535.02|0
1632756240000|2021-09-27 15:24:00|32529.35|32529.35|32529.35|32529.35|32529.35|32529.35|32529.35|32529.35|0
1632756250000|2021-09-27 15:24:10|32522.82|32522.82|32522.82|32522.82|32522.82|32522.82|32522.82|32522.82|0
1632756270000|2021-09-27 15:24:30|32529.35|32529.35|32529.35|32529.35|32529.35|32529.35|32529.35|32529.35|0
1632756310000|2021-09-27 15:25:10|32535.02|32535.02|32535.02|32535.02|32535.02|32535.02|32535.02|32535.02|0
1632756320000|2021-09-27 15:25:20|32541.56|32541.56|32541.56|32541.56|32541.56|32541.56|32541.56|32541.56|0
1632756360000|2021-09-27 15:26:00|32547.23|32547.23|32547.23|32547.23|32547.23|32547.23|32547.23|32547.23|0
1632756370000|2021-09-27 15:26:10|32553.76|32553.76|32553.76|32553.76|32553.76|32553.76|32553.76|32553.76|0
1632756420000|2021-09-27 15:27:00|32550.96|32550.96|32550.96|32550.96|32550.96|32550.96|32550.96|32550.96|0
1632756440000|2021-09-27 15:27:20|32545.35|32545.35|32534.01|32534.01|32545.35|32545.35|32534.01|32534.01|0
1632756470000|2021-09-27 15:27:50|32528.4|32528.4|32521.87|32521.87|32528.4|32528.4|32521.87|32521.87|0
1632756480000|2021-09-27 15:28:00|32516.2|32516.2|32521.81|32521.81|32521.81|32521.81|32516.2|32516.2|0
1632756540000|2021-09-27 15:29:00|32516.14|32516.14|32521.81|32521.81|32521.81|32521.81|32516.14|32516.14|0
1632756550000|2021-09-27 15:29:10|32516.14|32516.14|32518.95|32518.95|32518.95|32518.95|32516.14|32516.14|0
1632756560000|2021-09-27 15:29:20|32516.14|32516.14|32521.75|32521.75|32521.75|32521.75|32510.47|32510.47|0
1632756570000|2021-09-27 15:29:30|32510.41|32510.41|32510.41|32510.41|32510.41|32510.41|32510.41|32510.41|0
1632756590000|2021-09-27 15:29:50|32503.88|32503.88|32492.6|32492.6|32503.88|32503.88|32492.6|32492.6|0
1632813300000|2021-09-28 07:15:00|32312.71|32312.71|32312.71|32312.71|32312.71|32312.71|32312.71|32312.71|0
1632813320000|2021-09-28 07:15:20|32307.04|32307.04|32301.37|32301.37|32307.04|32307.04|32301.37|32301.37|0
1632813330000|2021-09-28 07:15:30|32307.04|32307.04|32307.04|32307.04|32307.04|32307.04|32307.04|32307.04|0
1632813340000|2021-09-28 07:15:40|32290.21|32290.21|32290.21|32290.21|32290.21|32290.21|32290.21|32290.21|0
1632813350000|2021-09-28 07:15:50|32278.87|32278.87|32278.87|32278.87|32278.87|32278.87|32278.87|32278.87|0
1632813360000|2021-09-28 07:16:00|32265.8|32265.8|32298.51|32298.51|32298.51|32298.51|32265.8|32265.8|0
1632813370000|2021-09-28 07:16:10|32295.7|32295.7|32290.09|32290.09|32301.31|32301.31|32264.85|32264.85|0
1632813380000|2021-09-28 07:16:20|32298.51|32298.51|32301.25|32301.25|32304.12|32304.12|32298.45|32298.45|0
1632813390000|2021-09-28 07:16:30|32281.62|32281.62|32281.62|32281.62|32281.62|32281.62|32281.62|32281.62|0
1632813420000|2021-09-28 07:17:00|32301.23|32301.23|32299.38|32299.38|32301.23|32301.23|32288.16|32288.16|0
1632813430000|2021-09-28 07:17:10|32318.99|32318.99|32312.45|32312.45|32325.53|32325.53|32312.45|32312.45|0
1632813440000|2021-09-28 07:17:20|32318.99|32318.99|32327.4|32327.4|32327.4|32327.4|32318.99|32318.99|0
1632813460000|2021-09-28 07:17:40|32338.74|32338.74|32338.74|32338.74|32338.74|32338.74|32338.74|32338.74|0
1632813470000|2021-09-28 07:17:50|32355.74|32355.74|32355.74|32355.74|32355.74|32355.74|32355.74|32355.74|0
1632813500000|2021-09-28 07:18:20|32342.67|32342.67|32349.2|32349.2|32355.74|32355.74|32342.67|32342.67|0
1632813510000|2021-09-28 07:18:30|32354.87|32354.87|32354.87|32354.87|32354.87|32354.87|32354.87|32354.87|0
1632813520000|2021-09-28 07:18:40|32343.54|32343.54|32343.54|32343.54|32343.54|32343.54|32343.54|32343.54|0
1632813540000|2021-09-28 07:19:00|32350.07|32350.07|32350.07|32350.07|32350.07|32350.07|32350.07|32350.07|0
1632813550000|2021-09-28 07:19:10|32333.07|32333.07|32333.07|32333.07|32333.07|32333.07|32333.07|32333.07|0
1632813600000|2021-09-28 07:20:00|32304.73|32304.73|32304.73|32304.73|32304.73|32304.73|32304.73|32304.73|0
1632813610000|2021-09-28 07:20:10|32298.19|32298.19|32281.19|32281.19|32298.19|32298.19|32281.19|32281.19|0
1632813620000|2021-09-28 07:20:20|32292.53|32292.53|32292.53|32292.53|32292.53|32292.53|32292.53|32292.53|0
1632813650000|2021-09-28 07:20:50|32299.06|32299.06|32299.06|32299.06|32299.06|32299.06|32299.06|32299.06|0
1632813700000|2021-09-28 07:21:40|32282.06|32282.06|32287.73|32287.73|32287.73|32287.73|32282.06|32282.06|0
1632813710000|2021-09-28 07:21:50|32282.06|32282.06|32282.06|32282.06|32282.06|32282.06|32282.06|32282.06|0
1632813730000|2021-09-28 07:22:10|32276.39|32276.39|32276.39|32276.39|32276.39|32276.39|32276.39|32276.39|0
1632813750000|2021-09-28 07:22:30|32282.06|32282.06|32282.06|32282.06|32282.06|32282.06|32282.06|32282.06|0
1632813800000|2021-09-28 07:23:20|32290.47|32290.47|32290.47|32290.47|32290.47|32290.47|32290.47|32290.47|0
1632813810000|2021-09-28 07:23:30|32296.14|32296.14|32296.14|32296.14|32296.14|32296.14|32296.14|32296.14|0
1632813820000|2021-09-28 07:23:40|32290.47|32290.47|32290.47|32290.47|32290.47|32290.47|32290.47|32290.47|0
1632813830000|2021-09-28 07:23:50|32301.81|32301.81|32301.81|32301.81|32301.81|32301.81|32301.81|32301.81|0
1632813840000|2021-09-28 07:24:00|32290.47|32290.47|32290.47|32290.47|32290.47|32290.47|32290.47|32290.47|0
1632813850000|2021-09-28 07:24:10|32301.81|32301.81|32301.81|32301.81|32301.81|32301.81|32301.81|32301.81|0
1632813860000|2021-09-28 07:24:20|32307.48|32307.48|32307.48|32307.48|32307.48|32307.48|32307.48|32307.48|0
1632813870000|2021-09-28 07:24:30|32301.81|32301.81|32307.42|32307.42|32307.42|32307.42|32301.81|32301.81|0
1632813900000|2021-09-28 07:25:00|32296.08|32296.08|32296.08|32296.08|32296.08|32296.08|32296.08|32296.08|0
1632813910000|2021-09-28 07:25:10|32279.08|32279.08|32284.75|32284.75|32284.75|32284.75|32279.08|32279.08|0
1632813920000|2021-09-28 07:25:20|32301.75|32301.75|32301.75|32301.75|32301.75|32301.75|32301.75|32301.75|0
1632813990000|2021-09-28 07:26:30|32296.08|32296.08|32284.75|32284.75|32296.08|32296.08|32284.75|32284.75|0
1632814000000|2021-09-28 07:26:40|32290.41|32290.41|32290.41|32290.41|32290.41|32290.41|32290.41|32290.41|0
1632814010000|2021-09-28 07:26:50|32301.75|32301.75|32295.21|32295.21|32301.75|32301.75|32295.21|32295.21|0
1632814050000|2021-09-28 07:27:30|32312.22|32312.22|32312.22|32312.22|32312.22|32312.22|32312.22|32312.22|0
1632814080000|2021-09-28 07:28:00|32306.55|32306.55|32306.55|32306.55|32306.55|32306.55|32306.55|32306.55|0
1632814090000|2021-09-28 07:28:10|32300.88|32300.88|32300.88|32300.88|32300.88|32300.88|32300.88|32300.88|0
1632814120000|2021-09-28 07:28:40|32278.21|32278.21|32278.21|32278.21|32278.21|32278.21|32278.21|32278.21|0
1632814160000|2021-09-28 07:29:20|32281.01|32281.01|32289.43|32289.43|32289.43|32289.43|32272.6|32272.6|0
1632814170000|2021-09-28 07:29:30|32266.76|32266.76|32266.76|32266.76|32266.76|32266.76|32266.76|32266.76|0
1632814200000|2021-09-28 07:30:00|32261.09|32261.09|32261.09|32261.09|32261.09|32261.09|32261.09|32261.09|0
1632814220000|2021-09-28 07:30:20|32255.42|32255.42|32255.42|32255.42|32255.42|32255.42|32255.42|32255.42|0
1632814240000|2021-09-28 07:30:40|32261.09|32261.09|32261.09|32261.09|32261.09|32261.09|32261.09|32261.09|0
1632814250000|2021-09-28 07:30:50|32255.42|32255.42|32255.42|32255.42|32255.42|32255.42|32255.42|32255.42|0
1632814260000|2021-09-28 07:31:00|32261.09|32261.09|32261.09|32261.09|32261.09|32261.09|32261.09|32261.09|0
1632814310000|2021-09-28 07:31:50|32255.42|32255.42|32255.42|32255.42|32255.42|32255.42|32255.42|32255.42|0
1632814340000|2021-09-28 07:32:20|32249.75|32249.75|32249.75|32249.75|32249.75|32249.75|32249.75|32249.75|0
1632814350000|2021-09-28 07:32:30|32241.34|32241.34|32241.34|32241.34|32241.34|32241.34|32241.34|32241.34|0
1632814360000|2021-09-28 07:32:40|32235.67|32235.67|32238.53|32238.53|32238.53|32238.53|32232.87|32232.87|0
1632814380000|2021-09-28 07:33:00|32249.87|32249.87|32249.87|32249.87|32249.87|32249.87|32249.87|32249.87|0
1632814400000|2021-09-28 07:33:20|32255.48|32255.48|32255.48|32255.48|32255.48|32255.48|32255.48|32255.48|0
1632814410000|2021-09-28 07:33:30|32261.15|32261.15|32244.14|32244.14|32261.15|32261.15|32244.14|32244.14|0
1632814450000|2021-09-28 07:34:10|32232.81|32232.81|32244.14|32244.14|32244.14|32244.14|32232.81|32232.81|0
1632814500000|2021-09-28 07:35:00|32227.14|32227.14|32221.47|32221.47|32227.14|32227.14|32215.8|32215.8|0
1632814520000|2021-09-28 07:35:20|32210.14|32210.14|32210.14|32210.14|32210.14|32210.14|32210.14|32210.14|0
1632814530000|2021-09-28 07:35:30|32221.47|32221.47|32221.47|32221.47|32221.47|32221.47|32221.47|32221.47|0
1632814540000|2021-09-28 07:35:40|32232.81|32232.81|32238.47|32238.47|32238.47|32238.47|32232.81|32232.81|0
1632814560000|2021-09-28 07:36:00|32227.14|32227.14|32227.14|32227.14|32227.14|32227.14|32227.14|32227.14|0
1632814590000|2021-09-28 07:36:30|32233.68|32233.68|32233.68|32233.68|32233.68|32233.68|32233.68|32233.68|0
1632814630000|2021-09-28 07:37:10|32222.34|32222.34|32222.34|32222.34|32222.34|32222.34|32222.34|32222.34|0
1632814730000|2021-09-28 07:38:50|32188.33|32188.33|32177.06|32177.06|32188.33|32188.33|32177.06|32177.06|0
1632814740000|2021-09-28 07:39:00|32165.72|32165.72|32143.05|32143.05|32165.72|32165.72|32137.38|32137.38|0
1632814750000|2021-09-28 07:39:10|32137.38|32137.38|32137.38|32137.38|32137.38|32137.38|32137.38|32137.38|0
1632814760000|2021-09-28 07:39:20|32131.71|32131.71|32126.04|32126.04|32137.38|32137.38|32126.04|32126.04|0
1632814770000|2021-09-28 07:39:30|32120.38|32120.38|32120.38|32120.38|32120.38|32120.38|32120.38|32120.38|0
1632814790000|2021-09-28 07:39:50|32123.18|32123.18|32117.51|32117.51|32123.18|32123.18|32117.51|32117.51|0
1632814810000|2021-09-28 07:40:10|32100.51|32100.51|32100.51|32100.51|32100.51|32100.51|32100.51|32100.51|0
1632814820000|2021-09-28 07:40:20|32072.17|32072.17|32066.5|32066.5|32072.17|32072.17|32066.5|32066.5|0
1632814830000|2021-09-28 07:40:30|32055.16|32055.16|32055.16|32055.16|32055.16|32055.16|32055.16|32055.16|0
1632814850000|2021-09-28 07:40:50|32043.83|32043.83|32043.83|32043.83|32043.83|32043.83|32038.16|32038.16|0
1632814860000|2021-09-28 07:41:00|32055.16|32055.16|32055.16|32055.16|32055.16|32055.16|32055.16|32055.16|0
1632814880000|2021-09-28 07:41:20|32066.5|32066.5|32066.5|32066.5|32072.17|32072.17|32066.5|32066.5|0
1632814890000|2021-09-28 07:41:30|32069.31|32069.31|32069.25|32069.25|32074.91|32074.91|32069.25|32069.25|0
1632814910000|2021-09-28 07:41:50|32080.58|32080.58|32086.25|32086.25|32086.25|32086.25|32080.58|32080.58|0
1632814920000|2021-09-28 07:42:00|32091.92|32091.92|32103.25|32103.25|32103.25|32103.25|32091.92|32091.92|0
1632814940000|2021-09-28 07:42:20|32086.25|32086.25|32086.25|32086.25|32086.25|32086.25|32086.25|32086.25|0
1632814950000|2021-09-28 07:42:30|32079.71|32079.71|32079.71|32079.71|32079.71|32079.71|32079.71|32079.71|0
1632814980000|2021-09-28 07:43:00|32085.38|32085.38|32085.38|32085.38|32085.38|32085.38|32085.38|32085.38|0
1632815000000|2021-09-28 07:43:20|32102.39|32102.39|32102.39|32102.39|32102.39|32102.39|32102.39|32102.39|0
1632815010000|2021-09-28 07:43:30|32119.39|32119.39|32125.06|32125.06|32125.06|32125.06|32119.39|32119.39|0
1632815080000|2021-09-28 07:44:40|32130.73|32130.73|32130.73|32130.73|32130.73|32130.73|32130.73|32130.73|0
1632815090000|2021-09-28 07:44:50|32147.73|32147.73|32147.73|32147.73|32147.73|32147.73|32147.73|32147.73|0
1632815120000|2021-09-28 07:45:20|32125.06|32125.06|32125.06|32125.06|32125.06|32125.06|32125.06|32125.06|0
1632815150000|2021-09-28 07:45:50|32136.39|32136.39|32136.39|32136.39|32136.39|32136.39|32136.39|32136.39|0
1632815160000|2021-09-28 07:46:00|32153.4|32153.4|32142.06|32142.06|32153.4|32153.4|32142.06|32142.06|0
1632815170000|2021-09-28 07:46:10|32153.4|32153.4|32153.4|32153.4|32153.4|32153.4|32153.4|32153.4|0
1632815190000|2021-09-28 07:46:30|32147.73|32147.73|32147.73|32147.73|32147.73|32147.73|32147.73|32147.73|0
1632815210000|2021-09-28 07:46:50|32159.07|32159.07|32159.07|32159.07|32159.07|32159.07|32159.07|32159.07|0
1632815240000|2021-09-28 07:47:20|32147.73|32147.73|32142.06|32142.06|32147.73|32147.73|32142.06|32142.06|0
1632815270000|2021-09-28 07:47:50|32147.73|32147.73|32147.73|32147.73|32147.73|32147.73|32147.73|32147.73|0
1632815340000|2021-09-28 07:49:00|32153.34|32153.34|32153.34|32153.34|32153.34|32153.34|32153.34|32153.34|0
1632815370000|2021-09-28 07:49:30|32147.67|32147.67|32147.67|32147.67|32147.67|32147.67|32147.67|32147.67|0
1632815380000|2021-09-28 07:49:40|32142|32142|32142|32142|32142|32142|32142|32142|0
1632815400000|2021-09-28 07:50:00|32136.33|32136.33|32136.33|32136.33|32136.33|32136.33|32136.33|32136.33|0
1632815430000|2021-09-28 07:50:30|32147.67|32147.67|32142|32142|32147.67|32147.67|32142|32142|0
1632815460000|2021-09-28 07:51:00|32159.01|32159.01|32159.01|32159.01|32159.01|32159.01|32159.01|32159.01|0
1632815470000|2021-09-28 07:51:10|32164.67|32164.67|32164.67|32164.67|32164.67|32164.67|32164.67|32164.67|0
1632815510000|2021-09-28 07:51:50|32176.01|32176.01|32176.01|32176.01|32176.01|32176.01|32176.01|32176.01|0
1632815520000|2021-09-28 07:52:00|32164.67|32164.67|32164.67|32164.67|32170.34|32170.34|32164.67|32164.67|0
1632815530000|2021-09-28 07:52:10|32159.01|32159.01|32167.42|32167.42|32167.42|32167.42|32159.01|32159.01|0
1632815590000|2021-09-28 07:53:10|32161.75|32161.75|32161.75|32161.75|32161.75|32161.75|32161.75|32161.75|0
1632815610000|2021-09-28 07:53:30|32156.08|32156.08|32156.08|32156.08|32156.08|32156.08|32156.08|32156.08|0
1632815620000|2021-09-28 07:53:40|32144.75|32144.75|32144.75|32144.75|32144.75|32144.75|32139.08|32139.08|0
1632815650000|2021-09-28 07:54:10|32139.08|32139.08|32150.42|32150.42|32150.42|32150.42|32127.75|32127.75|0
1632815680000|2021-09-28 07:54:40|32167.42|32167.42|32164.62|32164.62|32192.66|32192.66|32164.62|32164.62|0
1632815690000|2021-09-28 07:54:50|32153.4|32153.4|32147.73|32147.73|32153.4|32153.4|32147.73|32147.73|0
1632815700000|2021-09-28 07:55:00|32150.53|32150.53|32116.58|32116.58|32150.53|32150.53|32116.58|32116.58|0
1632815730000|2021-09-28 07:55:30|32122.25|32122.25|32116.58|32116.58|32122.25|32122.25|32116.58|32116.58|0
1632815750000|2021-09-28 07:55:50|32122.25|32122.25|32122.25|32122.25|32122.25|32122.25|32122.25|32122.25|0
1632815790000|2021-09-28 07:56:30|32127.92|32127.92|32133.59|32133.59|32133.59|32133.59|32127.92|32127.92|0
1632815810000|2021-09-28 07:56:50|32144.92|32144.92|32164.62|32164.62|32164.62|32164.62|32144.92|32144.92|0
1632815830000|2021-09-28 07:57:10|32158.95|32158.95|32158.95|32158.95|32158.95|32158.95|32158.95|32158.95|0
1632815910000|2021-09-28 07:58:30|32153.28|32153.28|32153.28|32153.28|32153.28|32153.28|32153.28|32153.28|0
1632815960000|2021-09-28 07:59:20|32136.45|32136.45|32122.31|32122.31|32136.45|32136.45|32122.31|32122.31|0
1632815980000|2021-09-28 07:59:40|32144.98|32144.98|32127.98|32127.98|32144.98|32144.98|32127.98|32127.98|0
1632816000000|2021-09-28 08:00:00|32133.65|32133.65|32110.97|32110.97|32133.65|32133.65|32110.97|32110.97|0
1632816020000|2021-09-28 08:00:20|32127.98|32127.98|32127.98|32127.98|32127.98|32127.98|32127.98|32127.98|0
1632816040000|2021-09-28 08:00:40|32122.31|32122.31|32122.31|32122.31|32122.31|32122.31|32122.31|32122.31|0
1632816060000|2021-09-28 08:01:00|32116.64|32116.64|32116.64|32116.64|32116.64|32116.64|32116.64|32116.64|0
1632816070000|2021-09-28 08:01:10|32110.97|32110.97|32110.97|32110.97|32110.97|32110.97|32110.97|32110.97|0
1632816100000|2021-09-28 08:01:40|32122.31|32122.31|32122.31|32122.31|32122.31|32122.31|32116.64|32116.64|0
1632816140000|2021-09-28 08:02:20|32116.64|32116.64|32110.97|32110.97|32116.64|32116.64|32110.97|32110.97|0
1632816150000|2021-09-28 08:02:30|32116.64|32116.64|32116.64|32116.64|32116.64|32116.64|32116.64|32116.64|0
1632816180000|2021-09-28 08:03:00|32110.97|32110.97|32080.12|32080.12|32110.97|32110.97|32080.12|32080.12|0
1632816190000|2021-09-28 08:03:10|32082.93|32082.93|32085.73|32085.73|32085.73|32085.73|32082.93|32082.93|0
1632816210000|2021-09-28 08:03:30|32080.06|32080.06|32080.06|32080.06|32080.06|32080.06|32080.06|32080.06|0
1632816230000|2021-09-28 08:03:50|32085.73|32085.73|32085.73|32085.73|32085.73|32085.73|32085.73|32085.73|0
1632816260000|2021-09-28 08:04:20|32074.4|32074.4|32074.4|32074.4|32074.4|32074.4|32074.4|32074.4|0
1632816270000|2021-09-28 08:04:30|32063.06|32063.06|32063.06|32063.06|32063.06|32063.06|32063.06|32063.06|0
1632816280000|2021-09-28 08:04:40|32068.73|32068.73|32068.73|32068.73|32068.73|32068.73|32068.73|32068.73|0
1632816300000|2021-09-28 08:05:00|32063.06|32063.06|32063.06|32063.06|32063.06|32063.06|32063.06|32063.06|0
1632816330000|2021-09-28 08:05:30|32074.4|32074.4|32074.4|32074.4|32074.4|32074.4|32074.4|32074.4|0
1632816340000|2021-09-28 08:05:40|32080.06|32080.06|32080.06|32080.06|32080.06|32080.06|32080.06|32080.06|0
1632816360000|2021-09-28 08:06:00|32074.4|32074.4|32074.4|32074.4|32074.4|32074.4|32074.4|32074.4|0
1632816420000|2021-09-28 08:07:00|32046.06|32046.06|32046.06|32046.06|32046.06|32046.06|32046.06|32046.06|0
1632816430000|2021-09-28 08:07:10|32040.39|32040.39|32040.39|32040.39|32040.39|32040.39|32040.39|32040.39|0
1632816440000|2021-09-28 08:07:20|32026.36|32026.36|32026.36|32026.36|32026.36|32026.36|32026.36|32026.36|0
1632816480000|2021-09-28 08:08:00|32020.7|32020.7|32023.5|32023.5|32023.5|32023.5|32020.7|32020.7|0
1632816500000|2021-09-28 08:08:20|32029.17|32029.17|32029.17|32029.17|32029.17|32029.17|32029.17|32029.17|0
1632816520000|2021-09-28 08:08:40|32017.83|32017.83|32017.83|32017.83|32017.83|32017.83|32017.83|32017.83|0
1632816540000|2021-09-28 08:09:00|32029.17|32029.17|32029.17|32029.17|32029.17|32029.17|32029.17|32029.17|0
1632816550000|2021-09-28 08:09:10|32034.84|32034.84|32040.51|32040.51|32041.37|32041.37|32034.84|32034.84|0
1632816560000|2021-09-28 08:09:20|32046.17|32046.17|32046.17|32046.17|32046.17|32046.17|32046.17|32046.17|0
1632816620000|2021-09-28 08:10:20|32034.84|32034.84|32034.84|32034.84|32034.84|32034.84|32034.84|32034.84|0
1632816630000|2021-09-28 08:10:30|32040.51|32040.51|32040.51|32040.51|32040.51|32040.51|32040.51|32040.51|0
1632816650000|2021-09-28 08:10:50|32034.84|32034.84|32034.84|32034.84|32034.84|32034.84|32034.84|32034.84|0
1632816660000|2021-09-28 08:11:00|32040.51|32040.51|32040.51|32040.51|32040.51|32040.51|32040.51|32040.51|0
1632816680000|2021-09-28 08:11:20|32034.84|32034.84|32041.37|32041.37|32041.37|32041.37|32034.84|32034.84|0
1632816690000|2021-09-28 08:11:30|32035.71|32035.71|32035.71|32035.71|32035.71|32035.71|32035.71|32035.71|0
1632816700000|2021-09-28 08:11:40|32024.37|32024.37|32024.37|32024.37|32024.37|32024.37|32024.37|32024.37|0
1632816720000|2021-09-28 08:12:00|32030.04|32030.04|32018.7|32018.7|32030.04|32030.04|32018.7|32018.7|0
1632816740000|2021-09-28 08:12:20|32030.04|32030.04|32023.5|32023.5|32030.04|32030.04|32023.5|32023.5|0
1632816760000|2021-09-28 08:12:40|32020.7|32020.7|32015.09|32015.09|32020.7|32020.7|32015.09|32015.09|0
1632816770000|2021-09-28 08:12:50|32009.48|32009.48|32009.48|32009.48|32009.48|32009.48|32006.67|32006.67|0
1632816780000|2021-09-28 08:13:00|32012.28|32012.28|32017.89|32017.89|32017.89|32017.89|32012.28|32012.28|0
1632816790000|2021-09-28 08:13:10|32034.9|32034.9|32030.1|32030.1|32041.43|32041.43|32030.1|32030.1|0
1632816830000|2021-09-28 08:13:50|32035.76|32035.76|32035.76|32035.76|32035.76|32035.76|32035.76|32035.76|0
1632816840000|2021-09-28 08:14:00|32042.3|32042.3|32025.3|32025.3|32042.3|32042.3|32025.3|32025.3|0
1632816870000|2021-09-28 08:14:30|32036.63|32036.63|32036.63|32036.63|32042.3|32042.3|32036.63|32036.63|0
1632816890000|2021-09-28 08:14:50|32053.64|32053.64|32053.64|32053.64|32053.64|32053.64|32053.64|32053.64|0
1632816900000|2021-09-28 08:15:00|32059.31|32059.31|32059.31|32059.31|32059.31|32059.31|32059.31|32059.31|0
1632816960000|2021-09-28 08:16:00|32070.64|32070.64|32070.64|32070.64|32070.64|32070.64|32070.64|32070.64|0
1632817000000|2021-09-28 08:16:40|32059.31|32059.31|32059.31|32059.31|32059.31|32059.31|32059.31|32059.31|0
1632817150000|2021-09-28 08:19:10|32053.64|32053.64|32053.64|32053.64|32053.64|32053.64|32053.64|32053.64|0
1632817160000|2021-09-28 08:19:20|32064.97|32064.97|32064.97|32064.97|32064.97|32064.97|32064.97|32064.97|0
1632817170000|2021-09-28 08:19:30|32059.31|32059.31|32053.64|32053.64|32059.31|32059.31|32053.64|32053.64|0
1632817180000|2021-09-28 08:19:40|32047.97|32047.97|32064.97|32064.97|32064.97|32064.97|32047.97|32047.97|0
1632817210000|2021-09-28 08:20:10|32073.39|32073.39|32073.39|32073.39|32073.39|32073.39|32073.39|32073.39|0
1632817220000|2021-09-28 08:20:20|32067.78|32067.78|32056.56|32056.56|32067.78|32067.78|32056.56|32056.56|0
1632817230000|2021-09-28 08:20:30|32053.75|32053.75|32053.75|32053.75|32053.75|32053.75|32053.75|32053.75|0
1632817270000|2021-09-28 08:21:10|32056.56|32056.56|32056.56|32056.56|32056.56|32056.56|32056.56|32056.56|0
1632817280000|2021-09-28 08:21:20|32067.9|32067.9|32079.23|32079.23|32079.23|32079.23|32067.9|32067.9|0
1632817380000|2021-09-28 08:23:00|32067.9|32067.9|32067.9|32067.9|32067.9|32067.9|32067.9|32067.9|0
1632817400000|2021-09-28 08:23:20|32079.23|32079.23|32079.23|32079.23|32079.23|32079.23|32079.23|32079.23|0
1632817430000|2021-09-28 08:23:50|32073.56|32073.56|32073.56|32073.56|32073.56|32073.56|32073.56|32073.56|0
1632817490000|2021-09-28 08:24:50|32062.23|32062.23|32062.23|32062.23|32062.23|32062.23|32062.23|32062.23|0
1632817520000|2021-09-28 08:25:20|32067.9|32067.9|32067.9|32067.9|32067.9|32067.9|32067.9|32067.9|0
1632817570000|2021-09-28 08:26:10|32073.56|32073.56|32073.56|32073.56|32073.56|32073.56|32073.56|32073.56|0
1632817580000|2021-09-28 08:26:20|32067.9|32067.9|32067.9|32067.9|32067.9|32067.9|32067.9|32067.9|0
1632817590000|2021-09-28 08:26:30|32073.56|32073.56|32073.56|32073.56|32073.56|32073.56|32073.56|32073.56|0
1632817720000|2021-09-28 08:28:40|32067.9|32067.9|32062.23|32062.23|32067.9|32067.9|32062.23|32062.23|0
1632817730000|2021-09-28 08:28:50|32067.9|32067.9|32067.9|32067.9|32067.9|32067.9|32067.9|32067.9|0
1632817800000|2021-09-28 08:30:00|32073.56|32073.56|32073.56|32073.56|32073.56|32073.56|32073.56|32073.56|0
1632817810000|2021-09-28 08:30:10|32062.23|32062.23|32062.23|32062.23|32062.23|32062.23|32062.23|32062.23|0
1632817820000|2021-09-28 08:30:20|32067.9|32067.9|32067.9|32067.9|32067.9|32067.9|32067.9|32067.9|0
1632817870000|2021-09-28 08:31:10|32062.23|32062.23|32062.23|32062.23|32062.23|32062.23|32062.23|32062.23|0
1632817880000|2021-09-28 08:31:20|32048.2|32048.2|32045.4|32045.4|32048.2|32048.2|32045.4|32045.4|0
1632817890000|2021-09-28 08:31:30|32051.01|32051.01|32053.81|32053.81|32053.81|32053.81|32051.01|32051.01|0
1632817900000|2021-09-28 08:31:40|32059.48|32059.48|32070.76|32070.76|32070.76|32070.76|32059.48|32059.48|0
1632817920000|2021-09-28 08:32:00|32082.09|32082.09|32082.09|32082.09|32082.09|32082.09|32082.09|32082.09|0
1632817930000|2021-09-28 08:32:10|32087.7|32087.7|32087.7|32087.7|32087.7|32087.7|32087.7|32087.7|0
1632817950000|2021-09-28 08:32:30|32093.37|32093.37|32093.37|32093.37|32093.37|32093.37|32093.37|32093.37|0
1632817980000|2021-09-28 08:33:00|32087.7|32087.7|32087.7|32087.7|32087.7|32087.7|32087.7|32087.7|0
1632817990000|2021-09-28 08:33:10|32070.7|32070.7|32070.7|32070.7|32070.7|32070.7|32070.7|32070.7|0
1632818000000|2021-09-28 08:33:20|32059.36|32059.36|32053.7|32053.7|32059.36|32059.36|32053.7|32053.7|0
1632818010000|2021-09-28 08:33:30|32042.36|32042.36|32042.36|32042.36|32042.36|32042.36|32042.36|32042.36|0
1632818020000|2021-09-28 08:33:40|32029.29|32029.29|32029.29|32029.29|32029.29|32029.29|32029.29|32029.29|0
1632818040000|2021-09-28 08:34:00|32034.95|32034.95|32034.95|32034.95|32034.95|32034.95|32034.95|32034.95|0
1632818060000|2021-09-28 08:34:20|32029.34|32029.34|32029.34|32029.34|32029.34|32029.34|32029.34|32029.34|0
1632818090000|2021-09-28 08:34:50|32023.68|32023.68|32023.68|32023.68|32023.68|32023.68|32023.68|32023.68|0
1632818180000|2021-09-28 08:36:20|32029.34|32029.34|32035.01|32035.01|32035.01|32035.01|32023.68|32023.68|0
1632818210000|2021-09-28 08:36:50|32029.34|32029.34|32035.01|32035.01|32035.01|32035.01|32029.34|32029.34|0
1632818220000|2021-09-28 08:37:00|32040.68|32040.68|32040.68|32040.68|32040.68|32040.68|32040.68|32040.68|0
1632818230000|2021-09-28 08:37:10|32046.35|32046.35|32046.35|32046.35|32046.35|32046.35|32046.35|32046.35|0
1632818270000|2021-09-28 08:37:50|32057.68|32057.68|32074.69|32074.69|32074.69|32074.69|32057.68|32057.68|0
1632818280000|2021-09-28 08:38:00|32088.71|32088.71|32102.74|32102.74|32102.74|32102.74|32088.71|32088.71|0
1632818320000|2021-09-28 08:38:40|32108.35|32108.35|32108.35|32108.35|32108.35|32108.35|32108.35|32108.35|0
1632818420000|2021-09-28 08:40:20|32102.68|32102.68|32102.68|32102.68|32102.68|32102.68|32102.68|32102.68|0
1632818440000|2021-09-28 08:40:40|32097.01|32097.01|32091.34|32091.34|32097.01|32097.01|32091.34|32091.34|0
1632818490000|2021-09-28 08:41:30|32097.01|32097.01|32097.01|32097.01|32097.01|32097.01|32097.01|32097.01|0
1632818590000|2021-09-28 08:43:10|32085.67|32085.67|32085.67|32085.67|32085.67|32085.67|32085.67|32085.67|0
1632818690000|2021-09-28 08:44:50|32074.34|32074.34|32074.34|32074.34|32074.34|32074.34|32074.34|32074.34|0
1632818710000|2021-09-28 08:45:10|32085.67|32085.67|32080.01|32080.01|32085.67|32085.67|32080.01|32080.01|0
1632818740000|2021-09-28 08:45:40|32085.67|32085.67|32085.67|32085.67|32085.67|32085.67|32085.67|32085.67|0
1632818810000|2021-09-28 08:46:50|32091.34|32091.34|32085.67|32085.67|32091.34|32091.34|32085.67|32085.67|0
1632818840000|2021-09-28 08:47:20|32080.01|32080.01|32074.34|32074.34|32080.01|32080.01|32074.34|32074.34|0
1632818870000|2021-09-28 08:47:50|32080.01|32080.01|32080.01|32080.01|32080.01|32080.01|32080.01|32080.01|0
1632818900000|2021-09-28 08:48:20|32091.34|32091.34|32091.34|32091.34|32091.34|32091.34|32091.34|32091.34|0
1632819000000|2021-09-28 08:50:00|32102.68|32102.68|32102.68|32102.68|32102.68|32102.68|32102.68|32102.68|0
1632819050000|2021-09-28 08:50:50|32108.35|32108.35|32108.35|32108.35|32108.35|32108.35|32108.35|32108.35|0
1632819080000|2021-09-28 08:51:20|32131.02|32131.02|32114.01|32114.01|32131.02|32131.02|32114.01|32114.01|0
1632819110000|2021-09-28 08:51:50|32108.35|32108.35|32102.68|32102.68|32108.35|32108.35|32102.68|32102.68|0
1632819140000|2021-09-28 08:52:20|32114.01|32114.01|32114.01|32114.01|32114.01|32114.01|32114.01|32114.01|0
1632819150000|2021-09-28 08:52:30|32125.35|32125.35|32162.1|32162.1|32162.1|32162.1|32125.35|32125.35|0
1632819170000|2021-09-28 08:52:50|32156.44|32156.44|32150.77|32150.77|32156.44|32156.44|32150.77|32150.77|0
1632819180000|2021-09-28 08:53:00|32159.18|32159.18|32153.51|32153.51|32159.18|32159.18|32153.51|32153.51|0
1632819220000|2021-09-28 08:53:40|32161.93|32161.93|32167.54|32167.54|32167.54|32167.54|32161.93|32161.93|0
1632819240000|2021-09-28 08:54:00|32178.87|32178.87|32178.87|32178.87|32178.87|32178.87|32178.87|32178.87|0
1632819260000|2021-09-28 08:54:20|32190.21|32190.21|32190.21|32190.21|32190.21|32190.21|32190.21|32190.21|0
1632819410000|2021-09-28 08:56:50|32178.87|32178.87|32178.87|32178.87|32178.87|32178.87|32178.87|32178.87|0
1632819430000|2021-09-28 08:57:10|32187.29|32187.29|32187.29|32187.29|32187.29|32187.29|32187.29|32187.29|0
1632819470000|2021-09-28 08:57:50|32192.96|32192.96|32198.62|32198.62|32198.62|32198.62|32192.96|32192.96|0
1632819530000|2021-09-28 08:58:50|32204.29|32204.29|32204.29|32204.29|32204.29|32204.29|32204.29|32204.29|0
1632819570000|2021-09-28 08:59:30|32217.37|32217.37|32217.37|32217.37|32217.37|32217.37|32217.37|32217.37|0
1632819600000|2021-09-28 09:00:00|32240.04|32240.04|32240.04|32240.04|32240.04|32240.04|32240.04|32240.04|0
1632819610000|2021-09-28 09:00:10|32242.84|32242.84|32242.84|32242.84|32242.84|32242.84|32242.84|32242.84|0
1632819620000|2021-09-28 09:00:20|32225.84|32225.84|32225.84|32225.84|32225.84|32225.84|32225.84|32225.84|0
1632819630000|2021-09-28 09:00:30|32231.51|32231.51|32231.51|32231.51|32231.51|32231.51|32231.51|32231.51|0
1632819660000|2021-09-28 09:01:00|32234.31|32234.31|32234.31|32234.31|32234.31|32234.31|32234.31|32234.31|0
1632819750000|2021-09-28 09:02:30|32222.98|32222.98|32222.98|32222.98|32222.98|32222.98|32222.98|32222.98|0
1632819760000|2021-09-28 09:02:40|32211.64|32211.64|32211.64|32211.64|32211.64|32211.64|32211.64|32211.64|0
1632819770000|2021-09-28 09:02:50|32217.31|32217.31|32217.31|32217.31|32217.31|32217.31|32217.31|32217.31|0
1632819800000|2021-09-28 09:03:20|32222.92|32222.92|32222.92|32222.92|32222.92|32222.92|32222.92|32222.92|0
1632819820000|2021-09-28 09:03:40|32211.58|32211.58|32211.58|32211.58|32211.58|32211.58|32211.58|32211.58|0
1632819850000|2021-09-28 09:04:10|32222.92|32222.92|32222.92|32222.92|32222.92|32222.92|32222.92|32222.92|0
1632819950000|2021-09-28 09:05:50|32220.11|32220.11|32208.89|32208.89|32220.11|32220.11|32208.89|32208.89|0
1632819960000|2021-09-28 09:06:00|32197.56|32197.56|32191.02|32191.02|32203.23|32203.23|32191.02|32191.02|0
1632819990000|2021-09-28 09:06:30|32196.69|32196.69|32202.36|32202.36|32202.36|32202.36|32196.69|32196.69|0
1632820020000|2021-09-28 09:07:00|32208.02|32208.02|32196.69|32196.69|32208.02|32208.02|32196.69|32196.69|0
1632820060000|2021-09-28 09:07:40|32191.08|32191.08|32191.08|32191.08|32191.08|32191.08|32191.08|32191.08|0
1632820100000|2021-09-28 09:08:20|32196.75|32196.75|32196.75|32196.75|32196.75|32196.75|32196.75|32196.75|0
1632820150000|2021-09-28 09:09:10|32191.08|32191.08|32191.08|32191.08|32191.08|32191.08|32191.08|32191.08|0
1632820180000|2021-09-28 09:09:40|32188.27|32188.27|32185.47|32185.47|32188.27|32188.27|32185.47|32185.47|0
1632820230000|2021-09-28 09:10:30|32196.81|32196.81|32196.81|32196.81|32196.81|32196.81|32196.81|32196.81|0
1632820250000|2021-09-28 09:10:50|32202.47|32202.47|32208.14|32208.14|32208.14|32208.14|32202.47|32202.47|0
1632820260000|2021-09-28 09:11:00|32216.56|32216.56|32216.56|32216.56|32216.56|32216.56|32216.56|32216.56|0
1632820560000|2021-09-28 09:16:00|32210.89|32210.89|32210.89|32210.89|32210.89|32210.89|32210.89|32210.89|0
1632820580000|2021-09-28 09:16:20|32199.67|32199.67|32205.28|32205.28|32205.28|32205.28|32199.61|32199.61|0
1632820600000|2021-09-28 09:16:40|32208.08|32208.08|32208.08|32208.08|32208.08|32208.08|32208.08|32208.08|0
1632820640000|2021-09-28 09:17:20|32196.75|32196.75|32185.41|32185.41|32196.75|32196.75|32185.41|32185.41|0
1632820680000|2021-09-28 09:18:00|32178.87|32178.87|32180.61|32180.61|32191.95|32191.95|32178.87|32178.87|0
1632820730000|2021-09-28 09:18:50|32174.94|32174.94|32174.94|32174.94|32174.94|32174.94|32174.94|32174.94|0
1632820760000|2021-09-28 09:19:20|32180.61|32180.61|32191.95|32191.95|32191.95|32191.95|32180.61|32180.61|0
1632820780000|2021-09-28 09:19:40|32189.14|32189.14|32191.95|32191.95|32191.95|32191.95|32189.14|32189.14|0
1632820820000|2021-09-28 09:20:20|32198.49|32198.49|32198.49|32198.49|32198.49|32198.49|32198.49|32198.49|0
1632820850000|2021-09-28 09:20:50|32192.82|32192.82|32192.82|32192.82|32192.82|32192.82|32192.82|32192.82|0
1632820860000|2021-09-28 09:21:00|32198.43|32198.43|32198.43|32198.43|32198.43|32198.43|32198.43|32198.43|0
1632820870000|2021-09-28 09:21:10|32185.35|32185.35|32185.35|32185.35|32185.35|32185.35|32185.35|32185.35|0
1632820890000|2021-09-28 09:21:30|32196.69|32196.69|32191.02|32191.02|32196.69|32196.69|32191.02|32191.02|0
1632821020000|2021-09-28 09:23:40|32162.68|32162.68|32162.68|32162.68|32162.68|32162.68|32162.68|32162.68|0
1632821080000|2021-09-28 09:24:40|32175.76|32175.76|32162.68|32162.68|32175.76|32175.76|32162.68|32162.68|0
1632821170000|2021-09-28 09:26:10|32175.76|32175.76|32175.76|32175.76|32175.76|32175.76|32175.76|32175.76|0
1632821190000|2021-09-28 09:26:30|32158.75|32158.75|32158.75|32158.75|32158.75|32158.75|32158.75|32158.75|0
1632821310000|2021-09-28 09:28:30|32147.53|32147.53|32141.86|32141.86|32147.53|32147.53|32141.86|32141.86|0
1632821320000|2021-09-28 09:28:40|32136.25|32136.25|32136.25|32136.25|32136.25|32136.25|32136.25|32136.25|0
1632821330000|2021-09-28 09:28:50|32130.59|32130.59|32130.59|32130.59|32130.59|32130.59|32130.59|32130.59|0
1632821390000|2021-09-28 09:29:50|32124.92|32124.92|32124.92|32124.92|32124.92|32124.92|32124.92|32124.92|0
1632821400000|2021-09-28 09:30:00|32130.59|32130.59|32113.58|32113.58|32130.59|32130.59|32113.58|32113.58|0
1632821410000|2021-09-28 09:30:10|32100.51|32100.51|32100.51|32100.51|32100.51|32100.51|32100.51|32100.51|0
1632821420000|2021-09-28 09:30:20|32106.18|32106.18|32106.18|32106.18|32106.18|32106.18|32106.18|32106.18|0
1632821460000|2021-09-28 09:31:00|32111.79|32111.79|32111.79|32111.79|32111.79|32111.79|32111.79|32111.79|0
1632821470000|2021-09-28 09:31:10|32123.12|32123.12|32128.79|32128.79|32128.79|32128.79|32123.12|32123.12|0
1632821490000|2021-09-28 09:31:30|32123.12|32123.12|32123.12|32123.12|32123.12|32123.12|32123.12|32123.12|0
1632821500000|2021-09-28 09:31:40|32128.73|32128.73|32131.54|32131.54|32131.54|32131.54|32128.73|32128.73|0
1632821520000|2021-09-28 09:32:00|32123.12|32123.12|32117.45|32117.45|32123.12|32123.12|32117.45|32117.45|0
1632821550000|2021-09-28 09:32:30|32111.79|32111.79|32117.45|32117.45|32117.45|32117.45|32111.79|32111.79|0
1632821590000|2021-09-28 09:33:10|32123.06|32123.06|32123.06|32123.06|32123.06|32123.06|32123.06|32123.06|0
1632821630000|2021-09-28 09:33:50|32117.4|32117.4|32117.4|32117.4|32117.4|32117.4|32117.4|32117.4|0
1632821690000|2021-09-28 09:34:50|32111.73|32111.73|32111.73|32111.73|32111.73|32111.73|32111.73|32111.73|0
1632821700000|2021-09-28 09:35:00|32117.4|32117.4|32123.06|32123.06|32123.06|32123.06|32117.4|32117.4|0
1632821740000|2021-09-28 09:35:40|32134.4|32134.4|32134.4|32134.4|32134.4|32134.4|32134.4|32134.4|0
1632821750000|2021-09-28 09:35:50|32128.73|32128.73|32128.73|32128.73|32128.73|32128.73|32128.73|32128.73|0
1632821820000|2021-09-28 09:37:00|32111.73|32111.73|32123.06|32123.06|32123.06|32123.06|32111.73|32111.73|0
1632821870000|2021-09-28 09:37:50|32114.65|32114.65|32114.65|32114.65|32114.65|32114.65|32114.65|32114.65|0
1632821890000|2021-09-28 09:38:10|32125.98|32125.98|32125.98|32125.98|32125.98|32125.98|32125.98|32125.98|0
1632821920000|2021-09-28 09:38:40|32120.32|32120.32|32120.32|32120.32|32120.32|32120.32|32120.32|32120.32|0
1632821950000|2021-09-28 09:39:10|32114.65|32114.65|32108.98|32108.98|32114.65|32114.65|32108.98|32108.98|0
1632821990000|2021-09-28 09:39:50|32114.65|32114.65|32114.65|32114.65|32114.65|32114.65|32114.65|32114.65|0
1632822050000|2021-09-28 09:40:50|32120.32|32120.32|32120.32|32120.32|32120.32|32120.32|32120.32|32120.32|0
1632822060000|2021-09-28 09:41:00|32128.73|32128.73|32134.4|32134.4|32134.4|32134.4|32128.73|32128.73|0
1632822150000|2021-09-28 09:42:30|32140.07|32140.07|32145.74|32145.74|32145.74|32145.74|32140.07|32140.07|0
1632822210000|2021-09-28 09:43:30|32151.4|32151.4|32162.74|32162.74|32162.74|32162.74|32151.4|32151.4|0
1632822230000|2021-09-28 09:43:50|32157.07|32157.07|32157.07|32157.07|32157.07|32157.07|32157.07|32157.07|0
1632822260000|2021-09-28 09:44:20|32162.68|32162.68|32162.68|32162.68|32162.68|32162.68|32162.68|32162.68|0
1632822270000|2021-09-28 09:44:30|32157.01|32157.01|32157.01|32157.01|32157.01|32157.01|32157.01|32157.01|0
1632822300000|2021-09-28 09:45:00|32151.4|32151.4|32137.26|32137.26|32151.4|32151.4|32137.26|32137.26|0
1632822380000|2021-09-28 09:46:20|32131.59|32131.59|32131.59|32131.59|32131.59|32131.59|32131.59|32131.59|0
1632822490000|2021-09-28 09:48:10|32125.93|32125.93|32125.93|32125.93|32125.93|32125.93|32125.93|32125.93|0
1632822510000|2021-09-28 09:48:30|32120.26|32120.26|32120.26|32120.26|32120.26|32120.26|32120.26|32120.26|0
1632822620000|2021-09-28 09:50:20|32114.65|32114.65|32114.65|32114.65|32114.65|32114.65|32114.65|32114.65|0
1632822640000|2021-09-28 09:50:40|32108.11|32108.11|32108.11|32108.11|32108.11|32108.11|32108.11|32108.11|0
1632822660000|2021-09-28 09:51:00|32096.78|32096.78|32085.44|32085.44|32096.78|32096.78|32085.44|32085.44|0
1632822670000|2021-09-28 09:51:10|32091.11|32091.11|32091.11|32091.11|32091.11|32091.11|32091.11|32091.11|0
1632822680000|2021-09-28 09:51:20|32085.44|32085.44|32085.44|32085.44|32085.44|32085.44|32085.44|32085.44|0
1632822700000|2021-09-28 09:51:40|32096.78|32096.78|32091.11|32091.11|32096.78|32096.78|32091.11|32091.11|0
1632822710000|2021-09-28 09:51:50|32096.78|32096.78|32096.78|32096.78|32096.78|32096.78|32096.78|32096.78|0
1632822770000|2021-09-28 09:52:50|32091.11|32091.11|32091.11|32091.11|32091.11|32091.11|32091.11|32091.11|0
1632822780000|2021-09-28 09:53:00|32079.77|32079.77|32079.77|32079.77|32079.77|32079.77|32079.77|32079.77|0
1632822850000|2021-09-28 09:54:10|32091.11|32091.11|32091.11|32091.11|32091.11|32091.11|32091.11|32091.11|0
1632822870000|2021-09-28 09:54:30|32088.3|32088.3|32088.3|32088.3|32088.3|32088.3|32088.3|32088.3|0
1632822900000|2021-09-28 09:55:00|32076.97|32076.97|32076.97|32076.97|32076.97|32076.97|32076.97|32076.97|0
1632822920000|2021-09-28 09:55:20|32093.97|32093.97|32099.58|32099.58|32099.58|32099.58|32093.97|32093.97|0
1632822950000|2021-09-28 09:55:50|32088.24|32088.24|32088.24|32088.24|32088.24|32088.24|32088.24|32088.24|0
1632823090000|2021-09-28 09:58:10|32076.91|32076.91|32076.91|32076.91|32076.91|32076.91|32076.91|32076.91|0
1632823140000|2021-09-28 09:59:00|32071.24|32071.24|32076.91|32076.91|32076.91|32076.91|32071.24|32071.24|0
1632823170000|2021-09-28 09:59:30|32082.58|32082.58|32082.58|32082.58|32082.58|32082.58|32082.58|32082.58|0
1632823200000|2021-09-28 10:00:00|32093.8|32093.8|32096.6|32096.6|32096.6|32096.6|32093.8|32093.8|0
1632823250000|2021-09-28 10:00:50|32093.8|32093.8|32090.99|32090.99|32093.8|32093.8|32090.99|32090.99|0
1632823300000|2021-09-28 10:01:40|32096.66|32096.66|32096.66|32096.66|32096.66|32096.66|32096.66|32096.66|0
1632823320000|2021-09-28 10:02:00|32090.99|32090.99|32090.99|32090.99|32090.99|32090.99|32090.99|32090.99|0
1632823430000|2021-09-28 10:03:50|32076.97|32076.97|32076.97|32076.97|32076.97|32076.97|32076.97|32076.97|0
1632823440000|2021-09-28 10:04:00|32074.16|32074.16|32074.16|32074.16|32074.16|32074.16|32074.16|32074.16|0
1632823450000|2021-09-28 10:04:10|32057.16|32057.16|32068.49|32068.49|32068.49|32068.49|32057.16|32057.16|0
1632823460000|2021-09-28 10:04:20|32071.3|32071.3|32074.1|32074.1|32074.1|32074.1|32071.3|32071.3|0
1632823470000|2021-09-28 10:04:30|32071.3|32071.3|32079.77|32079.77|32079.77|32079.77|32071.3|32071.3|0
1632823480000|2021-09-28 10:04:40|32082.58|32082.58|32082.58|32082.58|32082.58|32082.58|32082.58|32082.58|0
1632823510000|2021-09-28 10:05:10|32089.11|32089.11|32095.65|32095.65|32095.65|32095.65|32089.11|32089.11|0
1632823530000|2021-09-28 10:05:30|32101.32|32101.32|32089.11|32089.11|32101.32|32101.32|32089.11|32089.11|0
1632823690000|2021-09-28 10:08:10|32094.78|32094.78|32094.78|32094.78|32094.78|32094.78|32094.78|32094.78|0
1632823710000|2021-09-28 10:08:30|32100.45|32100.45|32100.45|32100.45|32100.45|32100.45|32100.45|32100.45|0
1632823720000|2021-09-28 10:08:40|32106.12|32106.12|32106.12|32106.12|32106.12|32106.12|32106.12|32106.12|0
1632823790000|2021-09-28 10:09:50|32111.79|32111.79|32106.12|32106.12|32111.79|32111.79|32106.12|32106.12|0
1632823800000|2021-09-28 10:10:00|32100.45|32100.45|32100.45|32100.45|32100.45|32100.45|32100.45|32100.45|0
1632823810000|2021-09-28 10:10:10|32089.11|32089.11|32089.11|32089.11|32089.11|32089.11|32089.11|32089.11|0
1632823830000|2021-09-28 10:10:30|32094.78|32094.78|32094.78|32094.78|32094.78|32094.78|32094.78|32094.78|0
1632823860000|2021-09-28 10:11:00|32100.45|32100.45|32106.12|32106.12|32106.12|32106.12|32100.45|32100.45|0
1632823930000|2021-09-28 10:12:10|32117.45|32117.45|32117.45|32117.45|32117.45|32117.45|32117.45|32117.45|0
1632823980000|2021-09-28 10:13:00|32106.12|32106.12|32111.79|32111.79|32111.79|32111.79|32106.12|32106.12|0
1632824120000|2021-09-28 10:15:20|32103.37|32103.37|32103.37|32103.37|32103.37|32103.37|32103.37|32103.37|0
1632824160000|2021-09-28 10:16:00|32106.18|32106.18|32105.25|32105.25|32111.79|32111.79|32105.25|32105.25|0
1632824170000|2021-09-28 10:16:10|32110.92|32110.92|32110.92|32110.92|32110.92|32110.92|32110.92|32110.92|0
1632824220000|2021-09-28 10:17:00|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|0
1632824300000|2021-09-28 10:18:20|32129.66|32129.66|32129.66|32129.66|32129.66|32129.66|32129.66|32129.66|0
1632824310000|2021-09-28 10:18:30|32135.33|32135.33|32135.33|32135.33|32135.33|32135.33|32135.33|32135.33|0
1632824330000|2021-09-28 10:18:50|32129.66|32129.66|32129.66|32129.66|32129.66|32129.66|32129.66|32129.66|0
1632824380000|2021-09-28 10:19:40|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|0
1632824420000|2021-09-28 10:20:20|32123.12|32123.12|32123.12|32123.12|32123.12|32123.12|32123.12|32123.12|0
1632824460000|2021-09-28 10:21:00|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|0
1632824470000|2021-09-28 10:21:10|32110.92|32110.92|32122.25|32122.25|32122.25|32122.25|32110.92|32110.92|0
1632824530000|2021-09-28 10:22:10|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|32116.58|0
1632824660000|2021-09-28 10:24:20|32105.25|32105.25|32112.66|32112.66|32118.32|32118.32|32105.25|32105.25|0
1632824670000|2021-09-28 10:24:30|32106.99|32106.99|32118.32|32118.32|32118.32|32118.32|32106.99|32106.99|0
1632824680000|2021-09-28 10:24:40|32112.66|32112.66|32118.32|32118.32|32118.32|32118.32|32112.66|32112.66|0
1632824710000|2021-09-28 10:25:10|32115.52|32115.52|32121.13|32121.13|32121.13|32121.13|32115.52|32115.52|0
1632824860000|2021-09-28 10:27:40|32132.46|32132.46|32132.46|32132.46|32132.46|32132.46|32132.46|32132.46|0
1632824890000|2021-09-28 10:28:10|32138.13|32138.13|32138.13|32138.13|32138.13|32138.13|32138.13|32138.13|0
1632825070000|2021-09-28 10:31:10|32149.47|32149.47|32149.47|32149.47|32149.47|32149.47|32149.47|32149.47|0
1632825110000|2021-09-28 10:31:50|32136.39|32136.39|32136.39|32136.39|32136.39|32136.39|32136.39|32136.39|0
1632825130000|2021-09-28 10:32:10|32142.06|32142.06|32142.06|32142.06|32142.06|32142.06|32142.06|32142.06|0
1632825140000|2021-09-28 10:32:20|32147.73|32147.73|32147.73|32147.73|32147.73|32147.73|32147.73|32147.73|0
1632825180000|2021-09-28 10:33:00|32156.14|32156.14|32156.14|32156.14|32156.14|32156.14|32156.14|32156.14|0
1632825190000|2021-09-28 10:33:10|32161.81|32161.81|32161.81|32161.81|32161.81|32161.81|32161.81|32161.81|0
1632825200000|2021-09-28 10:33:20|32167.48|32167.48|32167.48|32167.48|32167.48|32167.48|32167.48|32167.48|0
1632825210000|2021-09-28 10:33:30|32173.15|32173.15|32173.15|32173.15|32173.15|32173.15|32173.15|32173.15|0
1632825240000|2021-09-28 10:34:00|32167.48|32167.48|32156.14|32156.14|32167.48|32167.48|32156.14|32156.14|0
1632825250000|2021-09-28 10:34:10|32150.53|32150.53|32139.2|32139.2|32150.53|32150.53|32139.2|32139.2|0
1632825310000|2021-09-28 10:35:10|32145.74|32145.74|32145.74|32145.74|32145.74|32145.74|32145.74|32145.74|0
1632825330000|2021-09-28 10:35:30|32151.4|32151.4|32151.4|32151.4|32151.4|32151.4|32151.4|32151.4|0
1632825400000|2021-09-28 10:36:40|32162.74|32162.74|32162.74|32162.74|32162.74|32162.74|32162.74|32162.74|0
1632825410000|2021-09-28 10:36:50|32168.41|32168.41|32168.41|32168.41|32168.41|32168.41|32168.41|32168.41|0
1632825670000|2021-09-28 10:41:10|32162.8|32162.8|32162.8|32162.8|32162.8|32162.8|32162.8|32162.8|0
1632825680000|2021-09-28 10:41:20|32165.6|32165.6|32168.41|32168.41|32168.41|32168.41|32165.6|32165.6|0
1632825830000|2021-09-28 10:43:50|32174.08|32174.08|32174.08|32174.08|32174.08|32174.08|32174.08|32174.08|0
1632825940000|2021-09-28 10:45:40|32171.27|32171.27|32171.27|32171.27|32171.27|32171.27|32171.27|32171.27|0
1632826060000|2021-09-28 10:47:40|32182.61|32182.61|32182.61|32182.61|32182.61|32182.61|32182.61|32182.61|0
1632826070000|2021-09-28 10:47:50|32199.61|32199.61|32205.28|32205.28|32205.28|32205.28|32199.61|32199.61|0
1632826160000|2021-09-28 10:49:20|32216.61|32216.61|32227.95|32227.95|32227.95|32227.95|32216.61|32216.61|0
1632826290000|2021-09-28 10:51:30|32222.28|32222.28|32222.28|32222.28|32222.28|32222.28|32222.28|32222.28|0
1632826390000|2021-09-28 10:53:10|32215.74|32215.74|32215.74|32215.74|32215.74|32215.74|32215.74|32215.74|0
1632826450000|2021-09-28 10:54:10|32221.41|32221.41|32221.41|32221.41|32221.41|32221.41|32221.41|32221.41|0
1632826460000|2021-09-28 10:54:20|32238.42|32238.42|32238.42|32238.42|32238.42|32238.42|32238.42|32238.42|0
1632826490000|2021-09-28 10:54:50|32232.75|32232.75|32221.41|32221.41|32232.75|32232.75|32221.41|32221.41|0
1632826500000|2021-09-28 10:55:00|32227.02|32227.02|32227.02|32227.02|32227.02|32227.02|32227.02|32227.02|0
1632826660000|2021-09-28 10:57:40|32232.69|32232.69|32232.69|32232.69|32232.69|32232.69|32232.69|32232.69|0
1632826790000|2021-09-28 10:59:50|32227.02|32227.02|32232.69|32232.69|32232.69|32232.69|32227.02|32227.02|0
1632826800000|2021-09-28 11:00:00|32238.36|32238.36|32244.03|32244.03|32244.03|32244.03|32238.36|32238.36|0
1632826840000|2021-09-28 11:00:40|32241.22|32241.22|32241.22|32241.22|32241.22|32241.22|32241.22|32241.22|0
1632826850000|2021-09-28 11:00:50|32246.89|32246.89|32246.89|32246.89|32246.89|32246.89|32246.89|32246.89|0
1632826920000|2021-09-28 11:02:00|32252.56|32252.56|32246.89|32246.89|32252.56|32252.56|32246.89|32246.89|0
1632827020000|2021-09-28 11:03:40|32258.23|32258.23|32258.23|32258.23|32258.23|32258.23|32258.23|32258.23|0
1632827040000|2021-09-28 11:04:00|32269.56|32269.56|32269.56|32269.56|32269.56|32269.56|32269.56|32269.56|0
1632827120000|2021-09-28 11:05:20|32280.9|32280.9|32280.9|32280.9|32280.9|32280.9|32280.9|32280.9|0
1632827200000|2021-09-28 11:06:40|32275.23|32275.23|32269.56|32269.56|32275.23|32275.23|32269.56|32269.56|0
1632827220000|2021-09-28 11:07:00|32280.9|32280.9|32286.56|32286.56|32286.56|32286.56|32280.9|32280.9|0
1632827250000|2021-09-28 11:07:30|32297.9|32297.9|32297.9|32297.9|32297.9|32297.9|32297.9|32297.9|0
1632827290000|2021-09-28 11:08:10|32291.36|32291.36|32297.9|32297.9|32297.9|32297.9|32291.36|32291.36|0
1632827300000|2021-09-28 11:08:20|32286.56|32286.56|32286.56|32286.56|32286.56|32286.56|32286.56|32286.56|0
1632827320000|2021-09-28 11:08:40|32280.9|32280.9|32280.9|32280.9|32280.9|32280.9|32280.9|32280.9|0
1632827340000|2021-09-28 11:09:00|32269.56|32269.56|32269.56|32269.56|32269.56|32269.56|32269.56|32269.56|0
1632827410000|2021-09-28 11:10:10|32258.23|32258.23|32249.81|32249.81|32258.23|32258.23|32249.81|32249.81|0
1632827500000|2021-09-28 11:11:40|32232.81|32232.81|32232.81|32232.81|32232.81|32232.81|32232.81|32232.81|0
1632827530000|2021-09-28 11:12:10|32238.47|32238.47|32238.47|32238.47|32238.47|32238.47|32238.47|32238.47|0
1632827610000|2021-09-28 11:13:30|32245.01|32245.01|32245.01|32245.01|32245.01|32245.01|32245.01|32245.01|0
1632827640000|2021-09-28 11:14:00|32250.68|32250.68|32264.76|32264.76|32264.76|32264.76|32250.68|32250.68|0
1632827760000|2021-09-28 11:16:00|32270.43|32270.43|32276.1|32276.1|32276.1|32276.1|32270.43|32270.43|0
1632827820000|2021-09-28 11:17:00|32281.77|32281.77|32287.43|32287.43|32287.43|32287.43|32281.77|32281.77|0
1632827830000|2021-09-28 11:17:10|32298.77|32298.77|32298.77|32298.77|32298.77|32298.77|32298.77|32298.77|0
1632827900000|2021-09-28 11:18:20|32304.44|32304.44|32304.44|32304.44|32304.44|32304.44|32304.44|32304.44|0
1632828020000|2021-09-28 11:20:20|32293.1|32293.1|32287.43|32287.43|32293.1|32293.1|32287.43|32287.43|0
1632828070000|2021-09-28 11:21:10|32298.77|32298.77|32298.77|32298.77|32298.77|32298.77|32298.77|32298.77|0
1632828090000|2021-09-28 11:21:30|32293.16|32293.16|32287.49|32287.49|32293.16|32293.16|32287.49|32287.49|0
1632828110000|2021-09-28 11:21:50|32281.82|32281.82|32281.82|32281.82|32281.82|32281.82|32281.82|32281.82|0
1632828120000|2021-09-28 11:22:00|32275.29|32275.29|32275.29|32275.29|32275.29|32275.29|32275.29|32275.29|0
1632828170000|2021-09-28 11:22:50|32266.87|32266.87|32266.87|32266.87|32266.87|32266.87|32266.87|32266.87|0
1632828190000|2021-09-28 11:23:10|32261.26|32261.26|32261.26|32261.26|32261.26|32261.26|32261.26|32261.26|0
1632828200000|2021-09-28 11:23:20|32249.93|32249.93|32252.73|32252.73|32252.73|32252.73|32249.93|32249.93|0
1632828300000|2021-09-28 11:25:00|32247.06|32247.06|32247.06|32247.06|32247.06|32247.06|32247.06|32247.06|0
1632828330000|2021-09-28 11:25:30|32241.4|32241.4|32241.4|32241.4|32241.4|32241.4|32241.4|32241.4|0
1632828350000|2021-09-28 11:25:50|32235.79|32235.79|32235.79|32235.79|32235.79|32235.79|32235.79|32235.79|0
1632828360000|2021-09-28 11:26:00|32229.25|32229.25|32235.79|32235.79|32235.79|32235.79|32229.25|32229.25|0
1632828370000|2021-09-28 11:26:10|32241.45|32241.45|32241.45|32241.45|32241.45|32241.45|32241.45|32241.45|0
1632828400000|2021-09-28 11:26:40|32235.79|32235.79|32218.78|32218.78|32235.79|32235.79|32218.78|32218.78|0
1632828430000|2021-09-28 11:27:10|32213.12|32213.12|32213.12|32213.12|32213.12|32213.12|32213.12|32213.12|0
1632828450000|2021-09-28 11:27:30|32218.78|32218.78|32218.78|32218.78|32218.78|32218.78|32218.78|32218.78|0
1632828460000|2021-09-28 11:27:40|32212.25|32212.25|32218.78|32218.78|32218.78|32218.78|32212.25|32212.25|0
1632828470000|2021-09-28 11:27:50|32213.12|32213.12|32218.72|32218.72|32218.72|32218.72|32213.12|32213.12|0
1632828480000|2021-09-28 11:28:00|32224.39|32224.39|32224.39|32224.39|32224.39|32224.39|32224.39|32224.39|0
1632828490000|2021-09-28 11:28:10|32227.2|32227.2|32239.4|32239.4|32239.4|32239.4|32227.2|32227.2|0
1632828540000|2021-09-28 11:29:00|32256.41|32256.41|32256.41|32256.41|32256.41|32256.41|32256.41|32256.41|0
1632828560000|2021-09-28 11:29:20|32249.87|32249.87|32249.87|32249.87|32249.87|32249.87|32249.87|32249.87|0
1632828570000|2021-09-28 11:29:30|32244.2|32244.2|32244.2|32244.2|32244.2|32244.2|32244.2|32244.2|0
1632828650000|2021-09-28 11:30:50|32255.54|32255.54|32261.21|32261.21|32261.21|32261.21|32255.54|32255.54|0
1632828710000|2021-09-28 11:31:50|32255.54|32255.54|32255.54|32255.54|32255.54|32255.54|32255.54|32255.54|0
1632828730000|2021-09-28 11:32:10|32244.2|32244.2|32244.2|32244.2|32244.2|32244.2|32244.2|32244.2|0
1632828740000|2021-09-28 11:32:20|32238.53|32238.53|32238.53|32238.53|32238.53|32238.53|32238.53|32238.53|0
1632828750000|2021-09-28 11:32:30|32232.87|32232.87|32232.87|32232.87|32232.87|32232.87|32232.87|32232.87|0
1632828760000|2021-09-28 11:32:40|32227.2|32227.2|32221.53|32221.53|32227.2|32227.2|32221.53|32221.53|0
1632828780000|2021-09-28 11:33:00|32215.92|32215.92|32215.92|32215.92|32215.92|32215.92|32215.92|32215.92|0
1632828840000|2021-09-28 11:34:00|32213.12|32213.12|32213.12|32213.12|32213.12|32213.12|32213.12|32213.12|0
1632828850000|2021-09-28 11:34:10|32196.11|32196.11|32196.11|32196.11|32196.11|32196.11|32196.11|32196.11|0
1632828870000|2021-09-28 11:34:30|32201.78|32201.78|32201.78|32201.78|32201.78|32201.78|32201.78|32201.78|0
1632828900000|2021-09-28 11:35:00|32207.45|32207.45|32201.78|32201.78|32207.45|32207.45|32201.78|32201.78|0
1632829100000|2021-09-28 11:38:20|32207.45|32207.45|32207.45|32207.45|32207.45|32207.45|32207.45|32207.45|0
1632829110000|2021-09-28 11:38:30|32213.12|32213.12|32218.78|32218.78|32218.78|32218.78|32213.12|32213.12|0
1632829130000|2021-09-28 11:38:50|32207.45|32207.45|32207.45|32207.45|32207.45|32207.45|32207.45|32207.45|0
1632829140000|2021-09-28 11:39:00|32200.91|32200.91|32207.45|32207.45|32207.45|32207.45|32200.91|32200.91|0
1632829150000|2021-09-28 11:39:10|32213.12|32213.12|32213.12|32213.12|32213.12|32213.12|32213.12|32213.12|0
1632829170000|2021-09-28 11:39:30|32218.78|32218.78|32218.78|32218.78|32218.78|32218.78|32218.78|32218.78|0
1632829260000|2021-09-28 11:41:00|32224.39|32224.39|32224.39|32224.39|32224.39|32224.39|32224.39|32224.39|0
1632829300000|2021-09-28 11:41:40|32235.73|32235.73|32235.73|32235.73|32235.73|32235.73|32235.73|32235.73|0
1632829310000|2021-09-28 11:41:50|32242.27|32242.27|32242.27|32242.27|32242.27|32242.27|32242.27|32242.27|0
1632829330000|2021-09-28 11:42:10|32253.6|32253.6|32253.6|32253.6|32253.6|32253.6|32253.6|32253.6|0
1632829400000|2021-09-28 11:43:20|32250.33|32250.33|32250.33|32250.33|32250.33|32250.33|32250.33|32250.33|0
1632829510000|2021-09-28 11:45:10|32267.34|32267.34|32267.34|32267.34|32267.34|32267.34|32267.34|32267.34|0
1632829540000|2021-09-28 11:45:40|32273|32273|32273|32273|32273|32273|32273|32273|0
1632829640000|2021-09-28 11:47:20|32267.34|32267.34|32258.92|32258.92|32267.34|32267.34|32258.92|32258.92|0
1632829700000|2021-09-28 11:48:20|32255.65|32255.65|32255.65|32255.65|32255.65|32255.65|32255.65|32255.65|0
1632829750000|2021-09-28 11:49:10|32252.85|32252.85|32247.18|32247.18|32252.85|32252.85|32247.18|32247.18|0
1632829780000|2021-09-28 11:49:40|32241.51|32241.51|32241.51|32241.51|32241.51|32241.51|32241.51|32241.51|0
1632829800000|2021-09-28 11:50:00|32249.99|32249.99|32249.99|32249.99|32249.99|32249.99|32249.99|32249.99|0
1632829860000|2021-09-28 11:51:00|32244.32|32244.32|32244.32|32244.32|32244.32|32244.32|32244.32|32244.32|0
1632829880000|2021-09-28 11:51:20|32241.51|32241.51|32235.9|32235.9|32241.51|32241.51|32235.9|32235.9|0
1632829900000|2021-09-28 11:51:40|32241.57|32241.57|32241.57|32241.57|32247.24|32247.24|32241.57|32241.57|0
1632830000000|2021-09-28 11:53:20|32247.24|32247.24|32247.24|32247.24|32247.24|32247.24|32247.24|32247.24|0
1632830040000|2021-09-28 11:54:00|32244.43|32244.43|32244.43|32244.43|32244.43|32244.43|32244.43|32244.43|0
1632830050000|2021-09-28 11:54:10|32238.77|32238.77|32233.1|32233.1|32238.77|32238.77|32233.1|32233.1|0
1632830080000|2021-09-28 11:54:40|32227.43|32227.43|32227.43|32227.43|32227.43|32227.43|32227.43|32227.43|0
1632830090000|2021-09-28 11:54:50|32221.76|32221.76|32227.43|32227.43|32227.43|32227.43|32221.76|32221.76|0
1632830110000|2021-09-28 11:55:10|32221.76|32221.76|32221.76|32221.76|32221.76|32221.76|32221.76|32221.76|0
1632830130000|2021-09-28 11:55:30|32228.3|32228.3|32239.64|32239.64|32239.64|32239.64|32228.3|32228.3|0
1632830160000|2021-09-28 11:56:00|32245.3|32245.3|32245.3|32245.3|32245.3|32245.3|32245.3|32245.3|0
1632830200000|2021-09-28 11:56:40|32250.97|32250.97|32250.97|32250.97|32250.97|32250.97|32250.97|32250.97|0
1632830240000|2021-09-28 11:57:20|32256.58|32256.58|32247.24|32247.24|32256.58|32256.58|32247.24|32247.24|0
1632830260000|2021-09-28 11:57:40|32241.57|32241.57|32241.57|32241.57|32241.57|32241.57|32241.57|32241.57|0
1632830290000|2021-09-28 11:58:10|32235.9|32235.9|32233.04|32233.04|32235.9|32235.9|32227.43|32227.43|0
1632830300000|2021-09-28 11:58:20|32226.5|32226.5|32226.5|32226.5|32226.5|32226.5|32226.5|32226.5|0
1632830310000|2021-09-28 11:58:30|32219.97|32219.97|32213.43|32213.43|32219.97|32219.97|32213.43|32213.43|0
1632830340000|2021-09-28 11:59:00|32206.89|32206.89|32200.35|32200.35|32206.89|32206.89|32200.35|32200.35|0
1632830400000|2021-09-28 12:00:00|32206.89|32206.89|32188.15|32188.15|32206.89|32206.89|32188.15|32188.15|0
1632830410000|2021-09-28 12:00:10|32181.61|32181.61|32169.41|32169.41|32181.61|32181.61|32169.41|32169.41|0
1632830420000|2021-09-28 12:00:20|32175.07|32175.07|32169.41|32169.41|32175.07|32175.07|32169.41|32169.41|0
1632830460000|2021-09-28 12:01:00|32162.87|32162.87|32162.87|32162.87|32162.87|32162.87|32162.87|32162.87|0
1632830470000|2021-09-28 12:01:10|32174.21|32174.21|32174.21|32174.21|32174.21|32174.21|32174.21|32174.21|0
1632830490000|2021-09-28 12:01:30|32179.81|32179.81|32173.28|32173.28|32179.81|32179.81|32173.28|32173.28|0
1632830510000|2021-09-28 12:01:50|32178.95|32178.95|32178.95|32178.95|32178.95|32178.95|32178.95|32178.95|0
1632830520000|2021-09-28 12:02:00|32173.28|32173.28|32166.74|32166.74|32173.28|32173.28|32166.74|32166.74|0
1632830530000|2021-09-28 12:02:10|32153.67|32153.67|32130.18|32130.18|32153.67|32153.67|32130.18|32130.18|0
1632830550000|2021-09-28 12:02:30|32127.38|32127.38|32127.38|32127.38|32127.38|32127.38|32127.38|32127.38|0
1632830570000|2021-09-28 12:02:50|32120.84|32120.84|32120.84|32120.84|32120.84|32120.84|32120.84|32120.84|0
1632830660000|2021-09-28 12:04:20|32132.18|32132.18|32132.18|32132.18|32132.18|32132.18|32132.18|32132.18|0
1632830680000|2021-09-28 12:04:40|32129.37|32129.37|32129.37|32129.37|32129.37|32129.37|32129.37|32129.37|0
1632830700000|2021-09-28 12:05:00|32132.18|32132.18|32134.98|32134.98|32134.98|32134.98|32132.18|32132.18|0
1632830730000|2021-09-28 12:05:30|32137.79|32137.79|32126.45|32126.45|32137.79|32137.79|32120.78|32120.78|0
1632830740000|2021-09-28 12:05:40|32119.91|32119.91|32119.91|32119.91|32119.91|32119.91|32119.91|32119.91|0
1632830750000|2021-09-28 12:05:50|32113.38|32113.38|32094.63|32094.63|32113.38|32113.38|32094.63|32094.63|0
1632830780000|2021-09-28 12:06:20|32101.17|32101.17|32101.17|32101.17|32101.17|32101.17|32101.17|32101.17|0
1632830790000|2021-09-28 12:06:30|32107.71|32107.71|32119.04|32119.04|32119.04|32119.04|32107.71|32107.71|0
1632830820000|2021-09-28 12:07:00|32105.97|32105.97|32105.97|32105.97|32105.97|32105.97|32105.97|32105.97|0
1632830830000|2021-09-28 12:07:10|32099.43|32099.43|32105.1|32105.1|32105.1|32105.1|32099.43|32099.43|0
1632830850000|2021-09-28 12:07:30|32111.64|32111.64|32105.1|32105.1|32111.64|32111.64|32105.1|32105.1|0
1632830920000|2021-09-28 12:08:40|32116.44|32116.44|32122.1|32122.1|32122.1|32122.1|32116.44|32116.44|0
1632830960000|2021-09-28 12:09:20|32110.77|32110.77|32110.77|32110.77|32110.77|32110.77|32110.77|32110.77|0
1632831000000|2021-09-28 12:10:00|32123.84|32123.84|32130.38|32130.38|32130.38|32130.38|32123.84|32123.84|0
1632831010000|2021-09-28 12:10:10|32141.72|32141.72|32141.72|32141.72|32141.72|32141.72|32141.72|32141.72|0
1632831060000|2021-09-28 12:11:00|32153.05|32153.05|32153.05|32153.05|32153.05|32153.05|32153.05|32153.05|0
1632831180000|2021-09-28 12:13:00|32147.38|32147.38|32147.38|32147.38|32147.38|32147.38|32147.38|32147.38|0
1632831300000|2021-09-28 12:15:00|32140.85|32140.85|32140.85|32140.85|32140.85|32140.85|32140.85|32140.85|0
1632831310000|2021-09-28 12:15:10|32157.85|32157.85|32157.85|32157.85|32157.85|32157.85|32157.85|32157.85|0
1632831340000|2021-09-28 12:15:40|32160.66|32160.66|32160.66|32160.66|32160.66|32160.66|32160.66|32160.66|0
1632831360000|2021-09-28 12:16:00|32177.66|32177.66|32177.66|32177.66|32177.66|32177.66|32177.66|32177.66|0
1632831370000|2021-09-28 12:16:10|32166.32|32166.32|32166.32|32166.32|32166.32|32166.32|32166.32|32166.32|0
1632831390000|2021-09-28 12:16:30|32160.66|32160.66|32160.66|32160.66|32160.66|32160.66|32160.66|32160.66|0
1632831430000|2021-09-28 12:17:10|32157.85|32157.85|32146.51|32146.51|32157.85|32157.85|32146.51|32146.51|0
1632831440000|2021-09-28 12:17:20|32139.98|32139.98|32139.98|32139.98|32139.98|32139.98|32139.98|32139.98|0
1632831450000|2021-09-28 12:17:30|32134.31|32134.31|32134.31|32134.31|32134.31|32134.31|32134.31|32134.31|0
1632831500000|2021-09-28 12:18:20|32127.77|32127.77|32127.77|32127.77|32127.77|32127.77|32127.77|32127.77|0
1632831560000|2021-09-28 12:19:20|32140.85|32140.85|32140.85|32140.85|32140.85|32140.85|32140.85|32140.85|0
1632831590000|2021-09-28 12:19:50|32138.04|32138.04|32138.04|32138.04|32138.04|32138.04|32138.04|32138.04|0
1632831600000|2021-09-28 12:20:00|32149.38|32149.38|32149.38|32149.38|32149.38|32149.38|32149.38|32149.38|0
1632831610000|2021-09-28 12:20:10|32160.71|32160.71|32160.71|32160.71|32160.71|32160.71|32160.71|32160.71|0
1632831620000|2021-09-28 12:20:20|32155.05|32155.05|32155.05|32155.05|32155.05|32155.05|32155.05|32155.05|0
1632831630000|2021-09-28 12:20:30|32149.38|32149.38|32149.38|32149.38|32149.38|32149.38|32149.38|32149.38|0
1632831670000|2021-09-28 12:21:10|32143.71|32143.71|32143.71|32143.71|32143.71|32143.71|32143.71|32143.71|0
1632831720000|2021-09-28 12:22:00|32130.64|32130.64|32130.64|32130.64|32130.64|32130.64|32130.64|32130.64|0
1632831740000|2021-09-28 12:22:20|32124.1|32124.1|32124.1|32124.1|32124.1|32124.1|32124.1|32124.1|0
1632831750000|2021-09-28 12:22:30|32129.77|32129.77|32129.77|32129.77|32129.77|32129.77|32129.77|32129.77|0
1632831760000|2021-09-28 12:22:40|32135.43|32135.43|32135.43|32135.43|32135.43|32135.43|32135.43|32135.43|0
1632831850000|2021-09-28 12:24:10|32148.51|32148.51|32135.43|32135.43|32148.51|32148.51|32135.43|32135.43|0
1632831910000|2021-09-28 12:25:10|32128.9|32128.9|32128.9|32128.9|32128.9|32128.9|32128.9|32128.9|0
1632831950000|2021-09-28 12:25:50|32123.23|32123.23|32117.56|32117.56|32123.23|32123.23|32117.56|32117.56|0
1632832000000|2021-09-28 12:26:40|32134.56|32134.56|32134.56|32134.56|32134.56|32134.56|32134.56|32134.56|0
1632832070000|2021-09-28 12:27:50|32123.23|32123.23|32128.9|32128.9|32128.9|32128.9|32123.23|32123.23|0
1632832110000|2021-09-28 12:28:30|32131.7|32131.7|32134.51|32134.51|32134.51|32134.51|32131.7|32131.7|0
1632832150000|2021-09-28 12:29:10|32127.97|32127.97|32127.97|32127.97|32127.97|32127.97|32127.97|32127.97|0
1632832230000|2021-09-28 12:30:30|32133.64|32133.64|32139.3|32139.3|32139.3|32139.3|32133.64|32133.64|0
1632832240000|2021-09-28 12:30:40|32144.97|32144.97|32139.3|32139.3|32144.97|32144.97|32139.3|32139.3|0
1632832250000|2021-09-28 12:30:50|32144.97|32144.97|32144.97|32144.97|32144.97|32144.97|32144.97|32144.97|0
1632832260000|2021-09-28 12:31:00|32133.64|32133.64|32133.64|32133.64|32133.64|32133.64|32133.64|32133.64|0
1632832280000|2021-09-28 12:31:20|32139.3|32139.3|32139.3|32139.3|32139.3|32139.3|32139.3|32139.3|0
1632832290000|2021-09-28 12:31:30|32127.97|32127.97|32127.97|32127.97|32127.97|32127.97|32127.97|32127.97|0
1632832330000|2021-09-28 12:32:10|32122.3|32122.3|32116.63|32116.63|32122.3|32122.3|32116.63|32116.63|0
1632832350000|2021-09-28 12:32:30|32097.02|32097.02|32097.02|32097.02|32097.02|32097.02|32097.02|32097.02|0
1632832380000|2021-09-28 12:33:00|32103.56|32103.56|32103.56|32103.56|32103.56|32103.56|32103.56|32103.56|0
1632832420000|2021-09-28 12:33:40|32097.02|32097.02|32097.02|32097.02|32097.02|32097.02|32097.02|32097.02|0
1632832430000|2021-09-28 12:33:50|32091.41|32091.41|32115.82|32115.82|32115.82|32115.82|32091.41|32091.41|0
1632832470000|2021-09-28 12:34:30|32110.15|32110.15|32110.15|32110.15|32110.15|32110.15|32110.15|32110.15|0
1632832590000|2021-09-28 12:36:30|32087.48|32087.48|32087.48|32087.48|32087.48|32087.48|32087.48|32087.48|0
1632832600000|2021-09-28 12:36:40|32074.41|32074.41|32074.41|32074.41|32074.41|32074.41|32074.41|32074.41|0
1632832620000|2021-09-28 12:37:00|32077.21|32077.21|32077.21|32077.21|32077.21|32077.21|32077.21|32077.21|0
1632832660000|2021-09-28 12:37:40|32090.29|32090.29|32090.29|32090.29|32090.29|32090.29|32090.29|32090.29|0
1632832670000|2021-09-28 12:37:50|32084.62|32084.62|32084.62|32084.62|32084.62|32084.62|32084.62|32084.62|0
1632832700000|2021-09-28 12:38:20|32095.96|32095.96|32101.62|32101.62|32101.62|32101.62|32095.96|32095.96|0
1632832710000|2021-09-28 12:38:30|32104.43|32104.43|32107.23|32107.23|32107.23|32107.23|32104.43|32104.43|0
1632832750000|2021-09-28 12:39:10|32095.9|32095.9|32095.9|32095.9|32095.9|32095.9|32095.9|32095.9|0
1632832760000|2021-09-28 12:39:20|32101.51|32101.51|32087.31|32087.31|32104.31|32104.31|32087.31|32087.31|0
1632832780000|2021-09-28 12:39:40|32080.77|32080.77|32054.62|32054.62|32080.77|32080.77|32054.62|32054.62|0
1632832790000|2021-09-28 12:39:50|32061.16|32061.16|32067.7|32067.7|32067.7|32067.7|32054.62|32054.62|0
1632832830000|2021-09-28 12:40:30|32073.36|32073.36|32079.03|32079.03|32079.03|32079.03|32073.36|32073.36|0
1632832840000|2021-09-28 12:40:40|32076.23|32076.23|32076.23|32076.23|32076.23|32076.23|32076.23|32076.23|0
1632832890000|2021-09-28 12:41:30|32070.56|32070.56|32070.56|32070.56|32070.56|32070.56|32070.56|32070.56|0
1632832950000|2021-09-28 12:42:30|32081.89|32081.89|32081.89|32081.89|32081.89|32081.89|32081.89|32081.89|0
1632832960000|2021-09-28 12:42:40|32087.5|32087.5|32087.5|32087.5|32087.5|32087.5|32087.5|32087.5|0
1632832970000|2021-09-28 12:42:50|32093.17|32093.17|32076.17|32076.17|32093.17|32093.17|32076.17|32076.17|0
1632832980000|2021-09-28 12:43:00|32070.5|32070.5|32070.5|32070.5|32070.5|32070.5|32070.5|32070.5|0
1632832990000|2021-09-28 12:43:10|32064.83|32064.83|32064.83|32064.83|32064.83|32064.83|32064.83|32064.83|0
1632833010000|2021-09-28 12:43:30|32070.5|32070.5|32070.5|32070.5|32070.5|32070.5|32070.5|32070.5|0
1632833060000|2021-09-28 12:44:20|32063.96|32063.96|32063.96|32063.96|32063.96|32063.96|32063.96|32063.96|0
1632833070000|2021-09-28 12:44:30|32041.29|32041.29|32047.83|32047.83|32047.83|32047.83|32035.62|32035.62|0
1632833080000|2021-09-28 12:44:40|32042.16|32042.16|32036.49|32036.49|32042.16|32042.16|32036.49|32036.49|0
1632833090000|2021-09-28 12:44:50|32030.82|32030.82|32025.16|32025.16|32030.82|32030.82|32025.16|32025.16|0
1632833100000|2021-09-28 12:45:00|32013.82|32013.82|32002.48|32002.48|32013.82|32013.82|32002.48|32002.48|0
1632833110000|2021-09-28 12:45:10|31996.82|31996.82|32002.48|32002.48|32002.48|32002.48|31996.82|31996.82|0
1632833170000|2021-09-28 12:46:10|31996.82|31996.82|31996.82|31996.82|31996.82|31996.82|31996.82|31996.82|0
1632833180000|2021-09-28 12:46:20|32002.48|32002.48|32008.15|32008.15|32008.15|32008.15|31996.82|31996.82|0
1632833190000|2021-09-28 12:46:30|32002.48|32002.48|32002.48|32002.48|32002.48|32002.48|32002.48|32002.48|0
1632833200000|2021-09-28 12:46:40|31995.95|31995.95|31989.41|31989.41|31995.95|31995.95|31989.41|31989.41|0
1632833220000|2021-09-28 12:47:00|31995.08|31995.08|31995.08|31995.08|31995.08|31995.08|31995.08|31995.08|0
1632833240000|2021-09-28 12:47:20|31983.74|31983.74|31983.74|31983.74|31983.74|31983.74|31983.74|31983.74|0
1632833360000|2021-09-28 12:49:20|31964.13|31964.13|31931.44|31931.44|31964.13|31964.13|31931.44|31931.44|0
1632833370000|2021-09-28 12:49:30|31951.06|31951.06|31949.32|31949.32|31951.06|31951.06|31937.98|31937.98|0
1632833380000|2021-09-28 12:49:40|31962.39|31962.39|31949.32|31949.32|31962.39|31962.39|31949.32|31949.32|0
1632833400000|2021-09-28 12:50:00|31962.39|31962.39|31968.93|31968.93|31968.93|31968.93|31962.39|31962.39|0
1632833450000|2021-09-28 12:50:50|31949.32|31949.32|31949.32|31949.32|31949.32|31949.32|31949.32|31949.32|0
1632833460000|2021-09-28 12:51:00|31955.85|31955.85|31988.54|31988.54|31988.54|31988.54|31955.85|31955.85|0
1632833570000|2021-09-28 12:52:50|31954.53|31954.53|31954.53|31954.53|31954.53|31954.53|31954.53|31954.53|0
1632833580000|2021-09-28 12:53:00|31948.87|31948.87|31948.87|31948.87|31948.87|31948.87|31948.87|31948.87|0
1632833590000|2021-09-28 12:53:10|31954.53|31954.53|31954.53|31954.53|31954.53|31954.53|31954.53|31954.53|0
1632833720000|2021-09-28 12:55:20|31965.87|31965.87|31965.87|31965.87|31965.87|31965.87|31965.87|31965.87|0
1632833770000|2021-09-28 12:56:10|31960.2|31960.2|31960.2|31960.2|31960.2|31960.2|31960.2|31960.2|0
1632833800000|2021-09-28 12:56:40|31965.81|31965.81|31965.81|31965.81|31965.81|31965.81|31965.81|31965.81|0
1632833820000|2021-09-28 12:57:00|31971.48|31971.48|31982.81|31982.81|31982.81|31982.81|31971.48|31971.48|0
1632833890000|2021-09-28 12:58:10|31994.15|31994.15|31994.15|31994.15|31994.15|31994.15|31994.15|31994.15|0
1632834000000|2021-09-28 13:00:00|31999.82|31999.82|31994.15|31994.15|31999.82|31999.82|31994.15|31994.15|0
1632834010000|2021-09-28 13:00:10|31988.48|31988.48|31988.48|31988.48|31988.48|31988.48|31982.81|31982.81|0
1632834020000|2021-09-28 13:00:20|31994.15|31994.15|32016.82|32016.82|32016.82|32016.82|31994.15|31994.15|0
1632834030000|2021-09-28 13:00:30|32019.63|32019.63|32019.63|32019.63|32019.63|32019.63|32019.63|32019.63|0
1632834050000|2021-09-28 13:00:50|32025.29|32025.29|32030.96|32030.96|32030.96|32030.96|32025.29|32025.29|0
1632834060000|2021-09-28 13:01:00|32008.29|32008.29|32008.29|32008.29|32008.29|32008.29|32008.29|32008.29|0
1632834070000|2021-09-28 13:01:10|32005.49|32005.49|32005.49|32005.49|32005.49|32005.49|32005.49|32005.49|0
1632834260000|2021-09-28 13:04:20|32008.29|32008.29|31988.68|31988.68|32008.29|32008.29|31982.14|31982.14|0
1632834270000|2021-09-28 13:04:30|31994.35|31994.35|31994.35|31994.35|31994.35|31994.35|31994.35|31994.35|0
1632834300000|2021-09-28 13:05:00|31988.68|31988.68|31988.68|31988.68|31988.68|31988.68|31988.68|31988.68|0
1632834310000|2021-09-28 13:05:10|32000.02|32000.02|31994.35|31994.35|32000.02|32000.02|31994.35|31994.35|0
1632834330000|2021-09-28 13:05:30|31991.54|31991.54|31985.87|31985.87|31991.54|31991.54|31985.87|31985.87|0
1632834350000|2021-09-28 13:05:50|31980.26|31980.26|31980.26|31980.26|31980.26|31980.26|31980.26|31980.26|0
1632834370000|2021-09-28 13:06:10|31977.46|31977.46|31977.46|31977.46|31977.46|31977.46|31977.46|31977.46|0
1632834420000|2021-09-28 13:07:00|31974.66|31974.66|31971.85|31971.85|31974.66|31974.66|31971.85|31971.85|0
1632834450000|2021-09-28 13:07:30|31969.05|31969.05|31969.05|31969.05|31969.05|31969.05|31969.05|31969.05|0
1632834460000|2021-09-28 13:07:40|31974.71|31974.71|31980.38|31980.38|31980.38|31980.38|31974.71|31974.71|0
1632834470000|2021-09-28 13:07:50|31986.92|31986.92|31993.46|31993.46|31993.46|31993.46|31986.92|31986.92|0
1632834480000|2021-09-28 13:08:00|31999.99|31999.99|32006.53|32006.53|32006.53|32006.53|31999.99|31999.99|0
1632834540000|2021-09-28 13:09:00|32000.92|32000.92|31998.12|31998.12|32000.92|32000.92|31998.12|31998.12|0
1632834580000|2021-09-28 13:09:40|31981.11|31981.11|31981.11|31981.11|31981.11|31981.11|31981.11|31981.11|0
1632834630000|2021-09-28 13:10:30|32003.78|32003.78|32009.45|32009.45|32009.45|32009.45|32003.78|32003.78|0
1632834660000|2021-09-28 13:11:00|32003.78|32003.78|32003.78|32003.78|32003.78|32003.78|32003.78|32003.78|0
1632834720000|2021-09-28 13:12:00|32006.59|32006.59|32009.39|32009.39|32009.39|32009.39|32006.59|32006.59|0
1632834790000|2021-09-28 13:13:10|32020.73|32020.73|32020.73|32020.73|32020.73|32020.73|32020.73|32020.73|0
1632834840000|2021-09-28 13:14:00|32026.4|32026.4|32026.4|32026.4|32026.4|32026.4|32026.4|32026.4|0
1632834900000|2021-09-28 13:15:00|32023.59|32023.59|32032.01|32032.01|32032.01|32032.01|32023.59|32023.59|0
1632834930000|2021-09-28 13:15:30|32026.4|32026.4|32026.4|32026.4|32026.4|32026.4|32026.4|32026.4|0
1632834950000|2021-09-28 13:15:50|32020.73|32020.73|32026.4|32026.4|32026.4|32026.4|32020.73|32020.73|0
1632834960000|2021-09-28 13:16:00|32023.59|32023.59|32020.79|32020.79|32023.59|32023.59|32020.79|32020.79|0
1632834970000|2021-09-28 13:16:10|32015.12|32015.12|32012.32|32012.32|32015.12|32015.12|32012.32|32012.32|0
1632834990000|2021-09-28 13:16:30|31995.31|31995.31|31972.64|31972.64|31995.31|31995.31|31972.64|31972.64|0
1632835000000|2021-09-28 13:16:40|31966.97|31966.97|31966.97|31966.97|31966.97|31966.97|31966.97|31966.97|0
1632835020000|2021-09-28 13:17:00|31932.96|31932.96|31932.96|31932.96|31944.3|31944.3|31932.96|31932.96|0
1632835030000|2021-09-28 13:17:10|31938.63|31938.63|31938.63|31938.63|31944.3|31944.3|31938.63|31938.63|0
1632835050000|2021-09-28 13:17:30|31955.64|31955.64|31961.3|31961.3|31961.3|31961.3|31955.64|31955.64|0
1632835060000|2021-09-28 13:17:40|31958.5|31958.5|31958.5|31958.5|31958.5|31958.5|31958.5|31958.5|0
1632835130000|2021-09-28 13:18:50|31965.04|31965.04|31971.57|31971.57|31971.57|31971.57|31965.04|31965.04|0
1632835140000|2021-09-28 13:19:00|31968.77|31968.77|31968.77|31968.77|31968.77|31968.77|31968.77|31968.77|0
1632835220000|2021-09-28 13:20:20|31946.1|31946.1|31946.1|31946.1|31946.1|31946.1|31946.1|31946.1|0
1632835240000|2021-09-28 13:20:40|31959.17|31959.17|31972.25|31972.25|31972.25|31972.25|31959.17|31959.17|0
1632835260000|2021-09-28 13:21:00|31960.91|31960.91|31966.58|31966.58|31966.58|31966.58|31960.91|31960.91|0
1632835270000|2021-09-28 13:21:10|31963.77|31963.77|31946.83|31946.83|31963.77|31963.77|31946.83|31946.83|0
1632835290000|2021-09-28 13:21:30|31941.16|31941.16|31941.16|31941.16|31941.16|31941.16|31941.16|31941.16|0
1632835360000|2021-09-28 13:22:40|31929.94|31929.94|31929.94|31929.94|31929.94|31929.94|31929.94|31929.94|0
1632835390000|2021-09-28 13:23:10|31918.6|31918.6|31924.27|31924.27|31924.27|31924.27|31918.6|31918.6|0
1632835400000|2021-09-28 13:23:20|31929.94|31929.94|31929.94|31929.94|31929.94|31929.94|31929.94|31929.94|0
1632835420000|2021-09-28 13:23:40|31918.6|31918.6|31913|31913|31918.6|31918.6|31913|31913|0
1632835430000|2021-09-28 13:23:50|31901.66|31901.66|31901.66|31901.66|31901.66|31901.66|31901.66|31901.66|0
1632835440000|2021-09-28 13:24:00|31907.33|31907.33|31907.33|31907.33|31913|31913|31907.33|31907.33|0
1632835450000|2021-09-28 13:24:10|31890.32|31890.32|31890.32|31890.32|31890.32|31890.32|31890.32|31890.32|0
1632835480000|2021-09-28 13:24:40|31895.93|31895.93|31904.35|31904.35|31904.35|31904.35|31895.93|31895.93|0
1632835500000|2021-09-28 13:25:00|31898.68|31898.68|31898.68|31898.68|31898.68|31898.68|31898.68|31898.68|0
1632835530000|2021-09-28 13:25:30|31907.09|31907.09|31887.34|31887.34|31907.09|31907.09|31887.34|31887.34|0
1632835550000|2021-09-28 13:25:50|31893.01|31893.01|31898.68|31898.68|31898.68|31898.68|31893.01|31893.01|0
1632835560000|2021-09-28 13:26:00|31879.07|31879.07|31878.2|31878.2|31879.07|31879.07|31872.53|31872.53|0
1632835580000|2021-09-28 13:26:20|31886.61|31886.61|31886.61|31886.61|31886.61|31886.61|31886.61|31886.61|0
1632835650000|2021-09-28 13:27:30|31903.62|31903.62|31909.28|31909.28|31909.28|31909.28|31903.62|31903.62|0
1632835680000|2021-09-28 13:28:00|31912.09|31912.09|31917.7|31917.7|31917.7|31917.7|31912.09|31912.09|0
1632835710000|2021-09-28 13:28:30|31923.31|31923.31|31923.31|31923.31|31923.31|31923.31|31917.64|31917.64|0
1632835720000|2021-09-28 13:28:40|31910.23|31910.23|31910.23|31910.23|31910.23|31910.23|31910.23|31910.23|0
1632835770000|2021-09-28 13:29:30|31915.9|31915.9|31915.9|31915.9|31915.9|31915.9|31915.9|31915.9|0
1632835790000|2021-09-28 13:29:50|31904.57|31904.57|31904.57|31904.57|31904.57|31904.57|31904.57|31904.57|0
1632835800000|2021-09-28 13:30:00|31893.23|31893.23|31904.57|31904.57|31904.57|31904.57|31893.23|31893.23|0
1632835810000|2021-09-28 13:30:10|31887.56|31887.56|31898.9|31898.9|31898.9|31898.9|31887.56|31887.56|0
1632835820000|2021-09-28 13:30:20|31893.29|31893.29|31896.15|31896.15|31896.15|31896.15|31890.48|31890.48|0
1632835830000|2021-09-28 13:30:30|31898.96|31898.96|31898.96|31898.96|31898.96|31898.96|31898.96|31898.96|0
1632835840000|2021-09-28 13:30:40|31904.57|31904.57|31904.57|31904.57|31904.57|31904.57|31904.57|31904.57|0
1632835870000|2021-09-28 13:31:10|31898.9|31898.9|31898.9|31898.9|31898.9|31898.9|31898.9|31898.9|0
1632835880000|2021-09-28 13:31:20|31896.09|31896.09|31896.09|31896.09|31896.09|31896.09|31896.09|31896.09|0
1632835890000|2021-09-28 13:31:30|31901.76|31901.76|31901.76|31901.76|31901.76|31901.76|31901.76|31901.76|0
1632835900000|2021-09-28 13:31:40|31907.43|31907.43|31907.43|31907.43|31907.43|31907.43|31907.43|31907.43|0
1632835910000|2021-09-28 13:31:50|31900.89|31900.89|31883.95|31883.95|31900.89|31900.89|31878.28|31878.28|0
1632835970000|2021-09-28 13:32:50|31881.14|31881.14|31881.14|31881.14|31881.14|31881.14|31881.14|31881.14|0
1632835980000|2021-09-28 13:33:00|31878.34|31878.34|31858.53|31858.53|31878.34|31878.34|31850|31850|0
1632835990000|2021-09-28 13:33:10|31864.2|31864.2|31869.86|31869.86|31869.86|31869.86|31864.2|31864.2|0
1632836050000|2021-09-28 13:34:10|31864.2|31864.2|31864.2|31864.2|31864.2|31864.2|31864.2|31864.2|0
1632836060000|2021-09-28 13:34:20|31869.86|31869.86|31869.86|31869.86|31869.86|31869.86|31869.86|31869.86|0
1632836070000|2021-09-28 13:34:30|31881.2|31881.2|31875.53|31875.53|31881.2|31881.2|31875.53|31875.53|0
1632836090000|2021-09-28 13:34:50|31869.86|31869.86|31869.86|31869.86|31869.86|31869.86|31869.86|31869.86|0
1632836160000|2021-09-28 13:36:00|31875.53|31875.53|31869.86|31869.86|31875.53|31875.53|31869.86|31869.86|0
1632836220000|2021-09-28 13:37:00|31864.25|31864.25|31858.59|31858.59|31864.25|31864.25|31858.59|31858.59|0
1632836240000|2021-09-28 13:37:20|31852.92|31852.92|31852.92|31852.92|31852.92|31852.92|31852.92|31852.92|0
1632836250000|2021-09-28 13:37:30|31846.38|31846.38|31846.38|31846.38|31846.38|31846.38|31846.38|31846.38|0
1632836270000|2021-09-28 13:37:50|31849.19|31849.19|31849.19|31849.19|31849.19|31849.19|31849.19|31849.19|0
1632836340000|2021-09-28 13:39:00|31843.52|31843.52|31843.52|31843.52|31843.52|31843.52|31843.52|31843.52|0
1632836350000|2021-09-28 13:39:10|31840.71|31840.71|31837.91|31837.91|31840.71|31840.71|31837.91|31837.91|0
1632836390000|2021-09-28 13:39:50|31831.37|31831.37|31824.83|31824.83|31831.37|31831.37|31824.83|31824.83|0
1632836400000|2021-09-28 13:40:00|31837.91|31837.91|31829.44|31829.44|31837.91|31837.91|31829.44|31829.44|0
1632836410000|2021-09-28 13:40:10|31842.51|31842.51|31842.51|31842.51|31842.51|31842.51|31842.51|31842.51|0
1632836450000|2021-09-28 13:40:50|31831.17|31831.17|31831.17|31831.17|31831.17|31831.17|31831.17|31831.17|0
1632836480000|2021-09-28 13:41:20|31819.84|31819.84|31822.64|31822.64|31822.64|31822.64|31819.84|31819.84|0
1632836490000|2021-09-28 13:41:30|31817.03|31817.03|31817.03|31817.03|31817.03|31817.03|31817.03|31817.03|0
1632836500000|2021-09-28 13:41:40|31814.23|31814.23|31814.23|31814.23|31814.23|31814.23|31814.23|31814.23|0
1632836540000|2021-09-28 13:42:20|31825.56|31825.56|31825.56|31825.56|31825.56|31825.56|31825.56|31825.56|0
1632836560000|2021-09-28 13:42:40|31819.9|31819.9|31819.9|31819.9|31819.9|31819.9|31819.9|31819.9|0
1632836570000|2021-09-28 13:42:50|31813.36|31813.36|31813.36|31813.36|31813.36|31813.36|31813.36|31813.36|0
1632836580000|2021-09-28 13:43:00|31807.69|31807.69|31804.89|31804.89|31807.69|31807.69|31804.89|31804.89|0
1632836600000|2021-09-28 13:43:20|31799.22|31799.22|31804.89|31804.89|31804.89|31804.89|31799.22|31799.22|0
1632836610000|2021-09-28 13:43:30|31810.55|31810.55|31810.55|31810.55|31810.55|31810.55|31810.55|31810.55|0
1632836640000|2021-09-28 13:44:00|31817.09|31817.09|31817.09|31817.09|31817.09|31817.09|31817.09|31817.09|0
1632836650000|2021-09-28 13:44:10|31814.29|31814.29|31811.42|31811.42|31814.29|31814.29|31808.62|31808.62|0
1632836660000|2021-09-28 13:44:20|31822.76|31822.76|31816.22|31816.22|31822.76|31822.76|31809.69|31809.69|0
1632836670000|2021-09-28 13:44:30|31821.89|31821.89|31821.89|31821.89|31821.89|31821.89|31821.89|31821.89|0
1632836680000|2021-09-28 13:44:40|31827.56|31827.56|31833.23|31833.23|31833.23|31833.23|31827.56|31827.56|0
1632836710000|2021-09-28 13:45:10|31799.22|31799.22|31804.89|31804.89|31804.89|31804.89|31799.22|31799.22|0
1632836750000|2021-09-28 13:45:50|31793.55|31793.55|31793.55|31793.55|31793.55|31793.55|31793.55|31793.55|0
1632836760000|2021-09-28 13:46:00|31787.88|31787.88|31769.14|31769.14|31787.88|31787.88|31769.14|31769.14|0
1632836780000|2021-09-28 13:46:20|31777.55|31777.55|31777.55|31777.55|31777.55|31777.55|31777.55|31777.55|0
1632836790000|2021-09-28 13:46:30|31771.89|31771.89|31777.55|31777.55|31777.55|31777.55|31771.89|31771.89|0
1632836800000|2021-09-28 13:46:40|31751.41|31751.41|31744.87|31744.87|31751.41|31751.41|31738.33|31738.33|0
1632836810000|2021-09-28 13:46:50|31751.41|31751.41|31740.07|31740.07|31751.41|31751.41|31740.07|31740.07|0
1632836820000|2021-09-28 13:47:00|31737.27|31737.27|31737.27|31737.27|31737.27|31737.27|31737.27|31737.27|0
1632836840000|2021-09-28 13:47:20|31725.93|31725.93|31720.26|31720.26|31725.93|31725.93|31720.26|31720.26|0
1632836850000|2021-09-28 13:47:30|31725.93|31725.93|31725.93|31725.93|31725.93|31725.93|31725.93|31725.93|0
1632836860000|2021-09-28 13:47:40|31731.6|31731.6|31731.6|31731.6|31731.6|31731.6|31731.6|31731.6|0
1632836880000|2021-09-28 13:48:00|31737.21|31737.21|31761.62|31761.62|31761.62|31761.62|31737.21|31737.21|0
1632836890000|2021-09-28 13:48:10|31767.29|31767.29|31767.29|31767.29|31767.29|31767.29|31767.29|31767.29|0
1632836900000|2021-09-28 13:48:20|31760.75|31760.75|31760.75|31760.75|31760.75|31760.75|31760.75|31760.75|0
1632836910000|2021-09-28 13:48:30|31749.41|31749.41|31738.08|31738.08|31749.41|31749.41|31738.08|31738.08|0
1632836930000|2021-09-28 13:48:50|31731.54|31731.54|31731.54|31731.54|31731.54|31731.54|31731.54|31731.54|0
1632836940000|2021-09-28 13:49:00|31725.87|31725.87|31725.87|31725.87|31725.87|31725.87|31725.87|31725.87|0
1632836950000|2021-09-28 13:49:10|31720.2|31720.2|31720.2|31720.2|31720.2|31720.2|31720.2|31720.2|0
1632836960000|2021-09-28 13:49:20|31725.87|31725.87|31731.54|31731.54|31731.54|31731.54|31725.87|31725.87|0
1632837000000|2021-09-28 13:50:00|31720.2|31720.2|31714.53|31714.53|31720.2|31720.2|31714.53|31714.53|0
1632837010000|2021-09-28 13:50:10|31708.87|31708.87|31708.87|31708.87|31708.87|31708.87|31708.87|31708.87|0
1632837050000|2021-09-28 13:50:50|31702.33|31702.33|31702.33|31702.33|31702.33|31702.33|31702.33|31702.33|0
1632837060000|2021-09-28 13:51:00|31708|31708|31675.31|31675.31|31708|31708|31675.31|31675.31|0
1632837070000|2021-09-28 13:51:10|31681.85|31681.85|31675.31|31675.31|31681.85|31681.85|31675.31|31675.31|0
1632837090000|2021-09-28 13:51:30|31666.9|31666.9|31666.9|31666.9|31666.9|31666.9|31666.9|31666.9|0
1632837100000|2021-09-28 13:51:40|31672.56|31672.56|31672.56|31672.56|31672.56|31672.56|31672.56|31672.56|0
1632837120000|2021-09-28 13:52:00|31685.64|31685.64|31685.64|31685.64|31685.64|31685.64|31685.64|31685.64|0
1632837130000|2021-09-28 13:52:10|31677.23|31677.23|31677.23|31677.23|31677.23|31677.23|31677.23|31677.23|0
1632837170000|2021-09-28 13:52:50|31688.44|31688.44|31688.44|31688.44|31688.44|31688.44|31688.44|31688.44|0
1632837180000|2021-09-28 13:53:00|31685.64|31685.64|31702.64|31702.64|31702.64|31702.64|31685.64|31685.64|0
1632837200000|2021-09-28 13:53:20|31697.03|31697.03|31699.84|31699.84|31699.84|31699.84|31697.03|31697.03|0
1632837280000|2021-09-28 13:54:40|31694.17|31694.17|31694.17|31694.17|31694.17|31694.17|31694.17|31694.17|0
1632837300000|2021-09-28 13:55:00|31705.51|31705.51|31705.51|31705.51|31705.51|31705.51|31705.51|31705.51|0
1632837330000|2021-09-28 13:55:30|31694.17|31694.17|31694.17|31694.17|31694.17|31694.17|31694.17|31694.17|0
1632837340000|2021-09-28 13:55:40|31688.5|31688.5|31688.5|31688.5|31688.5|31688.5|31688.5|31688.5|0
1632837350000|2021-09-28 13:55:50|31682.83|31682.83|31694.17|31694.17|31694.17|31694.17|31682.83|31682.83|0
1632837370000|2021-09-28 13:56:10|31699.84|31699.84|31699.84|31699.84|31699.84|31699.84|31699.84|31699.84|0
1632837390000|2021-09-28 13:56:30|31706.38|31706.38|31706.38|31706.38|31706.38|31706.38|31706.38|31706.38|0
1632837420000|2021-09-28 13:57:00|31709.18|31709.18|31709.18|31709.18|31709.18|31709.18|31709.18|31709.18|0
1632837430000|2021-09-28 13:57:10|31720.52|31720.52|31720.52|31720.52|31720.52|31720.52|31720.52|31720.52|0
1632837450000|2021-09-28 13:57:30|31723.32|31723.32|31723.32|31723.32|31723.32|31723.32|31723.32|31723.32|0
1632837470000|2021-09-28 13:57:50|31726.13|31726.13|31726.13|31726.13|31726.13|31726.13|31726.13|31726.13|0
1632837480000|2021-09-28 13:58:00|31717.71|31717.71|31717.71|31717.71|31717.71|31717.71|31717.71|31717.71|0
1632837520000|2021-09-28 13:58:40|31723.38|31723.38|31723.38|31723.38|31723.38|31723.38|31723.38|31723.38|0
1632837530000|2021-09-28 13:58:50|31734.72|31734.72|31734.72|31734.72|31734.72|31734.72|31734.72|31734.72|0
1632837540000|2021-09-28 13:59:00|31740.38|31740.38|31740.38|31740.38|31740.38|31740.38|31740.38|31740.38|0
1632837550000|2021-09-28 13:59:10|31729.05|31729.05|31729.05|31729.05|31729.05|31729.05|31729.05|31729.05|0
1632837600000|2021-09-28 14:00:00|31717.71|31717.71|31717.71|31717.71|31717.71|31717.71|31717.71|31717.71|0
1632837610000|2021-09-28 14:00:10|31712.04|31712.04|31712.04|31712.04|31712.04|31712.04|31712.04|31712.04|0
1632837660000|2021-09-28 14:01:00|31709.24|31709.24|31709.24|31709.24|31709.24|31709.24|31709.24|31709.24|0
1632837700000|2021-09-28 14:01:40|31697.9|31697.9|31697.9|31697.9|31697.9|31697.9|31697.9|31697.9|0
1632837710000|2021-09-28 14:01:50|31692.24|31692.24|31692.24|31692.24|31692.24|31692.24|31692.24|31692.24|0
1632837720000|2021-09-28 14:02:00|31697.9|31697.9|31697.9|31697.9|31697.9|31697.9|31697.9|31697.9|0
1632837770000|2021-09-28 14:02:50|31692.29|31692.29|31686.63|31686.63|31692.29|31692.29|31686.63|31686.63|0
1632837840000|2021-09-28 14:04:00|31692.29|31692.29|31697.96|31697.96|31697.96|31697.96|31692.29|31692.29|0
1632837850000|2021-09-28 14:04:10|31692.29|31692.29|31692.29|31692.29|31692.29|31692.29|31692.29|31692.29|0
1632837890000|2021-09-28 14:04:50|31685.76|31685.76|31685.76|31685.76|31685.76|31685.76|31685.76|31685.76|0
1632837900000|2021-09-28 14:05:00|31691.42|31691.42|31691.42|31691.42|31691.42|31691.42|31691.42|31691.42|0
1632837910000|2021-09-28 14:05:10|31697.96|31697.96|31697.96|31697.96|31697.96|31697.96|31697.96|31697.96|0
1632837930000|2021-09-28 14:05:30|31692.29|31692.29|31689.43|31689.43|31695.1|31695.1|31689.43|31689.43|0
1632837940000|2021-09-28 14:05:40|31695.1|31695.1|31700.77|31700.77|31700.77|31700.77|31695.1|31695.1|0
1632837950000|2021-09-28 14:05:50|31707.3|31707.3|31707.3|31707.3|31707.3|31707.3|31707.3|31707.3|0
1632837960000|2021-09-28 14:06:00|31712.97|31712.97|31710.17|31710.17|31712.97|31712.97|31710.17|31710.17|0
1632837980000|2021-09-28 14:06:20|31707.36|31707.36|31707.36|31707.36|31707.36|31707.36|31707.36|31707.36|0
1632838000000|2021-09-28 14:06:40|31710.17|31710.17|31710.17|31710.17|31710.17|31710.17|31710.17|31710.17|0
1632838010000|2021-09-28 14:06:50|31715.83|31715.83|31713.03|31713.03|31715.83|31715.83|31713.03|31713.03|0
1632838020000|2021-09-28 14:07:00|31715.83|31715.83|31710.17|31710.17|31715.83|31715.83|31710.17|31710.17|0
1632838030000|2021-09-28 14:07:10|31715.83|31715.83|31721.5|31721.5|31721.5|31721.5|31715.83|31715.83|0
1632838040000|2021-09-28 14:07:20|31727.17|31727.17|31727.17|31727.17|31727.17|31727.17|31727.17|31727.17|0
1632838050000|2021-09-28 14:07:30|31724.37|31724.37|31724.37|31724.37|31724.37|31724.37|31724.37|31724.37|0
1632838070000|2021-09-28 14:07:50|31713.03|31713.03|31713.03|31713.03|31713.03|31713.03|31713.03|31713.03|0
1632838090000|2021-09-28 14:08:10|31707.36|31707.36|31707.36|31707.36|31707.36|31707.36|31707.36|31707.36|0
1632838100000|2021-09-28 14:08:20|31700.82|31700.82|31700.82|31700.82|31700.82|31700.82|31700.82|31700.82|0
1632838120000|2021-09-28 14:08:40|31689.49|31689.49|31689.49|31689.49|31689.49|31689.49|31689.49|31689.49|0
1632838140000|2021-09-28 14:09:00|31686.68|31686.68|31686.68|31686.68|31686.68|31686.68|31686.68|31686.68|0
1632838150000|2021-09-28 14:09:10|31681.02|31681.02|31681.02|31681.02|31681.02|31681.02|31681.02|31681.02|0
1632838190000|2021-09-28 14:09:50|31692.35|31692.35|31703.69|31703.69|31703.69|31703.69|31692.35|31692.35|0
1632838200000|2021-09-28 14:10:00|31698.02|31698.02|31686.68|31686.68|31698.02|31698.02|31686.68|31686.68|0
1632838220000|2021-09-28 14:10:20|31703.69|31703.69|31703.69|31703.69|31703.69|31703.69|31703.69|31703.69|0
1632838230000|2021-09-28 14:10:30|31720.63|31720.63|31729.05|31729.05|31729.05|31729.05|31720.63|31720.63|0
1632838240000|2021-09-28 14:10:40|31731.85|31731.85|31726.24|31726.24|31731.85|31731.85|31726.24|31726.24|0
1632838260000|2021-09-28 14:11:00|31719.71|31719.71|31719.71|31719.71|31719.71|31719.71|31719.71|31719.71|0
1632838320000|2021-09-28 14:12:00|31725.37|31725.37|31725.37|31725.37|31725.37|31725.37|31725.37|31725.37|0
1632838330000|2021-09-28 14:12:10|31719.71|31719.71|31714.04|31714.04|31719.71|31719.71|31714.04|31714.04|0
1632838340000|2021-09-28 14:12:20|31719.71|31719.71|31719.71|31719.71|31719.71|31719.71|31719.71|31719.71|0
1632838360000|2021-09-28 14:12:40|31722.51|31722.51|31722.51|31722.51|31722.51|31722.51|31722.51|31722.51|0
1632838370000|2021-09-28 14:12:50|31711.17|31711.17|31711.17|31711.17|31711.17|31711.17|31711.17|31711.17|0
1632838390000|2021-09-28 14:13:10|31702.76|31702.76|31702.76|31702.76|31702.76|31702.76|31702.76|31702.76|0
1632838420000|2021-09-28 14:13:40|31697.09|31697.09|31697.09|31697.09|31697.09|31697.09|31697.09|31697.09|0
1632838470000|2021-09-28 14:14:30|31703.63|31703.63|31703.63|31703.63|31703.63|31703.63|31703.63|31703.63|0
1632838480000|2021-09-28 14:14:40|31709.3|31709.3|31709.3|31709.3|31709.3|31709.3|31709.3|31709.3|0
1632838500000|2021-09-28 14:15:00|31703.63|31703.63|31703.63|31703.63|31703.63|31703.63|31703.63|31703.63|0
1632838510000|2021-09-28 14:15:10|31697.96|31697.96|31660.45|31660.45|31697.96|31697.96|31660.45|31660.45|0
1632838530000|2021-09-28 14:15:30|31649.12|31649.12|31663.2|31663.2|31663.2|31663.2|31649.12|31649.12|0
1632838540000|2021-09-28 14:15:40|31668.87|31668.87|31668.87|31668.87|31668.87|31668.87|31668.87|31668.87|0
1632838630000|2021-09-28 14:17:10|31663.2|31663.2|31663.2|31663.2|31663.2|31663.2|31663.2|31663.2|0
1632838640000|2021-09-28 14:17:20|31657.59|31657.59|31657.59|31657.59|31657.59|31657.59|31657.59|31657.59|0
1632838680000|2021-09-28 14:18:00|31640.59|31640.59|31640.59|31640.59|31640.59|31640.59|31640.59|31640.59|0
1632838690000|2021-09-28 14:18:10|31643.39|31643.39|31649.93|31649.93|31649.93|31649.93|31643.39|31643.39|0
1632838710000|2021-09-28 14:18:30|31656.47|31656.47|31656.47|31656.47|31656.47|31656.47|31656.47|31656.47|0
1632838730000|2021-09-28 14:18:50|31650.8|31650.8|31651.67|31651.67|31651.67|31651.67|31645.13|31645.13|0
1632838740000|2021-09-28 14:19:00|31648.86|31648.86|31648.86|31648.86|31648.86|31648.86|31648.86|31648.86|0
1632838750000|2021-09-28 14:19:10|31651.67|31651.67|31651.67|31651.67|31651.67|31651.67|31651.67|31651.67|0
1632838760000|2021-09-28 14:19:20|31664.74|31664.74|31664.74|31664.74|31664.74|31664.74|31664.74|31664.74|0
1632838770000|2021-09-28 14:19:30|31671.28|31671.28|31682.62|31682.62|31682.62|31682.62|31671.28|31671.28|0
1632838780000|2021-09-28 14:19:40|31693.95|31693.95|31693.95|31693.95|31693.95|31693.95|31693.95|31693.95|0
1632838800000|2021-09-28 14:20:00|31682.62|31682.62|31682.62|31682.62|31682.62|31682.62|31682.62|31682.62|0
1632838810000|2021-09-28 14:20:10|31676.95|31676.95|31676.95|31676.95|31676.95|31676.95|31676.95|31676.95|0
1632838860000|2021-09-28 14:21:00|31654.28|31654.28|31654.28|31654.28|31654.28|31654.28|31654.28|31654.28|0
1632838870000|2021-09-28 14:21:10|31648.61|31648.61|31648.61|31648.61|31648.61|31648.61|31648.61|31648.61|0
1632838890000|2021-09-28 14:21:30|31659.94|31659.94|31659.94|31659.94|31659.94|31659.94|31659.94|31659.94|0
1632838900000|2021-09-28 14:21:40|31672.15|31672.15|31672.15|31672.15|31672.15|31672.15|31672.15|31672.15|0
1632838950000|2021-09-28 14:22:30|31660.81|31660.81|31660.81|31660.81|31660.81|31660.81|31660.81|31660.81|0
1632838960000|2021-09-28 14:22:40|31672.15|31672.15|31672.15|31672.15|31672.15|31672.15|31672.15|31672.15|0
1632839000000|2021-09-28 14:23:20|31677.82|31677.82|31677.82|31677.82|31677.82|31677.82|31677.82|31677.82|0
1632839030000|2021-09-28 14:23:50|31672.15|31672.15|31672.15|31672.15|31672.15|31672.15|31672.15|31672.15|0
1632839040000|2021-09-28 14:24:00|31677.82|31677.82|31683.49|31683.49|31683.49|31683.49|31677.82|31677.82|0
1632839070000|2021-09-28 14:24:30|31689.15|31689.15|31689.15|31689.15|31689.15|31689.15|31689.15|31689.15|0
1632839080000|2021-09-28 14:24:40|31694.82|31694.82|31694.82|31694.82|31694.82|31694.82|31694.82|31694.82|0
1632839100000|2021-09-28 14:25:00|31697.63|31697.63|31697.63|31697.63|31697.63|31697.63|31697.63|31697.63|0
1632839140000|2021-09-28 14:25:40|31700.43|31700.43|31700.43|31700.43|31700.43|31700.43|31700.43|31700.43|0
1632839190000|2021-09-28 14:26:30|31694.76|31694.76|31691.96|31691.96|31694.76|31694.76|31691.96|31691.96|0
1632839200000|2021-09-28 14:26:40|31685.42|31685.42|31685.42|31685.42|31685.42|31685.42|31685.42|31685.42|0
1632839240000|2021-09-28 14:27:20|31678.88|31678.88|31690.22|31690.22|31690.22|31690.22|31678.88|31678.88|0
1632839260000|2021-09-28 14:27:40|31684.55|31684.55|31690.22|31690.22|31690.22|31690.22|31684.55|31684.55|0
1632839310000|2021-09-28 14:28:30|31701.56|31701.56|31701.56|31701.56|31701.56|31701.56|31701.56|31701.56|0
1632839320000|2021-09-28 14:28:40|31695.89|31695.89|31695.89|31695.89|31695.89|31695.89|31695.89|31695.89|0
1632839410000|2021-09-28 14:30:10|31690.22|31690.22|31693.08|31693.08|31695.89|31695.89|31690.22|31690.22|0
1632839450000|2021-09-28 14:30:50|31698.75|31698.75|31698.75|31698.75|31698.75|31698.75|31698.75|31698.75|0
1632839460000|2021-09-28 14:31:00|31705.29|31705.29|31698.75|31698.75|31705.29|31705.29|31698.75|31698.75|0
1632839480000|2021-09-28 14:31:20|31704.42|31704.42|31704.42|31704.42|31704.42|31704.42|31704.42|31704.42|0
1632839540000|2021-09-28 14:32:20|31693.08|31693.08|31693.08|31693.08|31693.08|31693.08|31693.08|31693.08|0
1632839560000|2021-09-28 14:32:40|31687.41|31687.41|31693.08|31693.08|31693.08|31693.08|31687.41|31687.41|0
1632839570000|2021-09-28 14:32:50|31698.75|31698.75|31698.75|31698.75|31698.75|31698.75|31698.75|31698.75|0
1632839580000|2021-09-28 14:33:00|31704.42|31704.42|31704.42|31704.42|31704.42|31704.42|31704.42|31704.42|0
1632839640000|2021-09-28 14:34:00|31710.09|31710.09|31710.09|31710.09|31710.09|31710.09|31710.09|31710.09|0
1632839650000|2021-09-28 14:34:10|31715.75|31715.75|31715.75|31715.75|31715.75|31715.75|31715.75|31715.75|0
1632839680000|2021-09-28 14:34:40|31704.42|31704.42|31704.42|31704.42|31704.42|31704.42|31704.42|31704.42|0
1632839690000|2021-09-28 14:34:50|31710.09|31710.09|31710.09|31710.09|31710.09|31710.09|31710.09|31710.09|0
1632839700000|2021-09-28 14:35:00|31701.67|31701.67|31698.87|31698.87|31701.67|31701.67|31698.87|31698.87|0
1632839720000|2021-09-28 14:35:20|31704.54|31704.54|31704.54|31704.54|31710.2|31710.2|31704.54|31704.54|0
1632839740000|2021-09-28 14:35:40|31698.87|31698.87|31698.87|31698.87|31698.87|31698.87|31698.87|31698.87|0
1632839750000|2021-09-28 14:35:50|31701.67|31701.67|31701.67|31701.67|31701.67|31701.67|31701.67|31701.67|0
1632839760000|2021-09-28 14:36:00|31713.01|31713.01|31713.01|31713.01|31713.01|31713.01|31713.01|31713.01|0
1632839770000|2021-09-28 14:36:10|31715.81|31715.81|31715.81|31715.81|31715.81|31715.81|31715.81|31715.81|0
1632839790000|2021-09-28 14:36:30|31727.03|31727.03|31724.23|31724.23|31727.03|31727.03|31724.23|31724.23|0
1632839810000|2021-09-28 14:36:50|31727.03|31727.03|31727.03|31727.03|31727.03|31727.03|31727.03|31727.03|0
1632839820000|2021-09-28 14:37:00|31732.7|31732.7|31732.7|31732.7|31732.7|31732.7|31732.7|31732.7|0
1632839830000|2021-09-28 14:37:10|31739.24|31739.24|31745.77|31745.77|31745.77|31745.77|31739.24|31739.24|0
1632839840000|2021-09-28 14:37:20|31754.19|31754.19|31760.78|31760.78|31760.78|31760.78|31748.58|31748.58|0
1632839860000|2021-09-28 14:37:40|31767.32|31767.32|31772.99|31772.99|31772.99|31772.99|31767.32|31767.32|0
1632839880000|2021-09-28 14:38:00|31767.32|31767.32|31767.32|31767.32|31767.32|31767.32|31767.32|31767.32|0
1632839890000|2021-09-28 14:38:10|31775.74|31775.74|31775.74|31775.74|31775.74|31775.74|31775.74|31775.74|0
1632839910000|2021-09-28 14:38:30|31782.27|31782.27|31782.27|31782.27|31782.27|31782.27|31782.27|31782.27|0
1632839930000|2021-09-28 14:38:50|31795.35|31795.35|31795.35|31795.35|31795.35|31795.35|31795.35|31795.35|0
1632840030000|2021-09-28 14:40:30|31789.68|31789.68|31789.68|31789.68|31789.68|31789.68|31789.68|31789.68|0
1632840040000|2021-09-28 14:40:40|31778.34|31778.34|31772.68|31772.68|31778.34|31778.34|31772.68|31772.68|0
1632840060000|2021-09-28 14:41:00|31778.34|31778.34|31784.01|31784.01|31784.01|31784.01|31778.34|31778.34|0
1632840080000|2021-09-28 14:41:20|31795.35|31795.35|31795.35|31795.35|31795.35|31795.35|31795.35|31795.35|0
1632840090000|2021-09-28 14:41:30|31778.34|31778.34|31778.34|31778.34|31778.34|31778.34|31778.34|31778.34|0
1632840170000|2021-09-28 14:42:50|31772.73|31772.73|31772.73|31772.73|31772.73|31772.73|31772.73|31772.73|0
1632840180000|2021-09-28 14:43:00|31767.07|31767.07|31767.07|31767.07|31767.07|31767.07|31767.07|31767.07|0
1632840220000|2021-09-28 14:43:40|31772.73|31772.73|31778.4|31778.4|31778.4|31778.4|31772.73|31772.73|0
1632840250000|2021-09-28 14:44:10|31772.73|31772.73|31772.73|31772.73|31772.73|31772.73|31772.73|31772.73|0
1632840270000|2021-09-28 14:44:30|31759.66|31759.66|31759.66|31759.66|31759.66|31759.66|31759.66|31759.66|0
1632840290000|2021-09-28 14:44:50|31765.33|31765.33|31765.33|31765.33|31765.33|31765.33|31765.33|31765.33|0
1632840310000|2021-09-28 14:45:10|31758.79|31758.79|31758.79|31758.79|31758.79|31758.79|31758.79|31758.79|0
1632840320000|2021-09-28 14:45:20|31764.46|31764.46|31764.46|31764.46|31764.46|31764.46|31764.46|31764.46|0
1632840360000|2021-09-28 14:46:00|31770.13|31770.13|31775.79|31775.79|31775.79|31775.79|31770.13|31770.13|0
1632840480000|2021-09-28 14:48:00|31781.46|31781.46|31781.46|31781.46|31781.46|31781.46|31781.46|31781.46|0
1632840490000|2021-09-28 14:48:10|31787.07|31787.07|31787.07|31787.07|31787.07|31787.07|31787.07|31787.07|0
1632840500000|2021-09-28 14:48:20|31792.68|31792.68|31798.35|31798.35|31798.35|31798.35|31792.68|31792.68|0
1632840510000|2021-09-28 14:48:30|31801.15|31801.15|31801.15|31801.15|31801.15|31801.15|31801.15|31801.15|0
1632840520000|2021-09-28 14:48:40|31807.69|31807.69|31814.23|31814.23|31814.23|31814.23|31807.69|31807.69|0
1632840560000|2021-09-28 14:49:20|31836.9|31836.9|31836.9|31836.9|31836.9|31836.9|31836.9|31836.9|0
1632840570000|2021-09-28 14:49:30|31843.44|31843.44|31849.98|31849.98|31849.98|31849.98|31843.44|31843.44|0
1632840600000|2021-09-28 14:50:00|31856.51|31856.51|31863.05|31863.05|31863.05|31863.05|31856.51|31856.51|0
1632840610000|2021-09-28 14:50:10|31851.71|31851.71|31846.05|31846.05|31851.71|31851.71|31846.05|31846.05|0
1632840640000|2021-09-28 14:50:40|31840.38|31840.38|31840.38|31840.38|31840.38|31840.38|31840.38|31840.38|0
1632840650000|2021-09-28 14:50:50|31846.05|31846.05|31846.05|31846.05|31846.05|31846.05|31846.05|31846.05|0
1632840680000|2021-09-28 14:51:20|31851.71|31851.71|31854.52|31854.52|31854.52|31854.52|31851.71|31851.71|0
1632840690000|2021-09-28 14:51:30|31860.13|31860.13|31865.8|31865.8|31865.8|31865.8|31860.13|31860.13|0
1632840700000|2021-09-28 14:51:40|31877.13|31877.13|31877.13|31877.13|31877.13|31877.13|31877.13|31877.13|0
1632840710000|2021-09-28 14:51:50|31871.46|31871.46|31865.8|31865.8|31871.46|31871.46|31865.8|31865.8|0
1632840720000|2021-09-28 14:52:00|31857.38|31857.38|31857.38|31857.38|31857.38|31857.38|31857.38|31857.38|0
1632840740000|2021-09-28 14:52:20|31851.71|31851.71|31840.38|31840.38|31851.71|31851.71|31840.38|31840.38|0
1632840760000|2021-09-28 14:52:40|31857.38|31857.38|31857.38|31857.38|31857.38|31857.38|31857.38|31857.38|0
1632840770000|2021-09-28 14:52:50|31863.05|31863.05|31863.05|31863.05|31863.05|31863.05|31863.05|31863.05|0
1632840810000|2021-09-28 14:53:30|31857.38|31857.38|31857.38|31857.38|31857.38|31857.38|31857.38|31857.38|0
1632840830000|2021-09-28 14:53:50|31876.99|31876.99|31876.99|31876.99|31876.99|31876.99|31876.99|31876.99|0
1632840860000|2021-09-28 14:54:20|31857.38|31857.38|31857.38|31857.38|31857.38|31857.38|31857.38|31857.38|0
1632840870000|2021-09-28 14:54:30|31846.05|31846.05|31846.05|31846.05|31846.05|31846.05|31846.05|31846.05|0
1632840880000|2021-09-28 14:54:40|31840.38|31840.38|31846.05|31846.05|31846.05|31846.05|31840.38|31840.38|0
1632840930000|2021-09-28 14:55:30|31851.71|31851.71|31851.71|31851.71|31851.71|31851.71|31851.71|31851.71|0
1632840960000|2021-09-28 14:56:00|31858.25|31858.25|31851.71|31851.71|31858.25|31858.25|31851.71|31851.71|0
1632840980000|2021-09-28 14:56:20|31840.38|31840.38|31846.92|31846.92|31846.92|31846.92|31840.38|31840.38|0
1632841000000|2021-09-28 14:56:40|31858.25|31858.25|31858.25|31858.25|31858.25|31858.25|31858.25|31858.25|0
1632841130000|2021-09-28 14:58:50|31846.92|31846.92|31846.92|31846.92|31846.92|31846.92|31846.92|31846.92|0
1632841150000|2021-09-28 14:59:10|31852.58|31852.58|31852.58|31852.58|31852.58|31852.58|31852.58|31852.58|0
1632841160000|2021-09-28 14:59:20|31846.92|31846.92|31846.92|31846.92|31846.92|31846.92|31846.92|31846.92|0
1632841170000|2021-09-28 14:59:30|31858.25|31858.25|31858.25|31858.25|31858.25|31858.25|31858.25|31858.25|0
1632841180000|2021-09-28 14:59:40|31863.92|31863.92|31863.92|31863.92|31863.92|31863.92|31863.92|31863.92|0
1632841200000|2021-09-28 15:00:00|31858.25|31858.25|31858.25|31858.25|31858.25|31858.25|31858.25|31858.25|0
1632841230000|2021-09-28 15:00:30|31851.71|31851.71|31851.71|31851.71|31851.71|31851.71|31851.71|31851.71|0
1632841240000|2021-09-28 15:00:40|31857.38|31857.38|31840.38|31840.38|31857.38|31857.38|31840.38|31840.38|0
1632841280000|2021-09-28 15:01:20|31834.71|31834.71|31834.71|31834.71|31834.71|31834.71|31834.71|31834.71|0
1632841300000|2021-09-28 15:01:40|31841.25|31841.25|31847.78|31847.78|31847.78|31847.78|31841.25|31841.25|0
1632841320000|2021-09-28 15:02:00|31844.98|31844.98|31854.32|31854.32|31854.32|31854.32|31844.98|31844.98|0
1632841340000|2021-09-28 15:02:20|31851.52|31851.52|31864.59|31864.59|31864.59|31864.59|31851.52|31851.52|0
1632841350000|2021-09-28 15:02:30|31858.92|31858.92|31853.26|31853.26|31858.92|31858.92|31853.26|31853.26|0
1632841360000|2021-09-28 15:02:40|31847.59|31847.59|31847.59|31847.59|31847.59|31847.59|31847.59|31847.59|0
1632841370000|2021-09-28 15:02:50|31858.92|31858.92|31858.92|31858.92|31858.92|31858.92|31858.92|31858.92|0
1632841400000|2021-09-28 15:03:20|31861.73|31861.73|31861.73|31861.73|31861.73|31861.73|31861.73|31861.73|0
1632841420000|2021-09-28 15:03:40|31856.06|31856.06|31861.73|31861.73|31861.73|31861.73|31856.06|31856.06|0
1632841430000|2021-09-28 15:03:50|31856.06|31856.06|31856.06|31856.06|31856.06|31856.06|31856.06|31856.06|0
1632841480000|2021-09-28 15:04:40|31853.26|31853.26|31853.26|31853.26|31853.26|31853.26|31853.26|31853.26|0
1632841500000|2021-09-28 15:05:00|31847.59|31847.59|31847.59|31847.59|31847.59|31847.59|31847.59|31847.59|0
1632841510000|2021-09-28 15:05:10|31841.92|31841.92|31841.92|31841.92|31841.92|31841.92|31841.92|31841.92|0
1632841520000|2021-09-28 15:05:20|31836.25|31836.25|31830.58|31830.58|31836.25|31836.25|31830.58|31830.58|0
1632841530000|2021-09-28 15:05:30|31836.25|31836.25|31836.25|31836.25|31836.25|31836.25|31836.25|31836.25|0
1632841560000|2021-09-28 15:06:00|31841.92|31841.92|31841.92|31841.92|31841.92|31841.92|31841.92|31841.92|0
1632841620000|2021-09-28 15:07:00|31847.59|31847.59|31847.59|31847.59|31847.59|31847.59|31847.59|31847.59|0
1632841670000|2021-09-28 15:07:50|31858.92|31858.92|31864.59|31864.59|31864.59|31864.59|31858.92|31858.92|0
1632841680000|2021-09-28 15:08:00|31873.01|31873.01|31873.01|31873.01|31873.01|31873.01|31873.01|31873.01|0
1632841720000|2021-09-28 15:08:40|31867.34|31867.34|31867.34|31867.34|31867.34|31867.34|31867.34|31867.34|0
1632841730000|2021-09-28 15:08:50|31856|31856|31850.33|31850.33|31856|31856|31850.33|31850.33|0
1632841750000|2021-09-28 15:09:10|31856|31856|31856|31856|31856|31856|31856|31856|0
1632841800000|2021-09-28 15:10:00|31844.67|31844.67|31850.33|31850.33|31850.33|31850.33|31844.67|31844.67|0
1632841860000|2021-09-28 15:11:00|31844.67|31844.67|31839|31839|31844.67|31844.67|31839|31839|0
1632841870000|2021-09-28 15:11:10|31844.67|31844.67|31844.67|31844.67|31844.67|31844.67|31844.67|31844.67|0
1632841880000|2021-09-28 15:11:20|31841.86|31841.86|31848.4|31848.4|31848.4|31848.4|31841.86|31841.86|0
1632841900000|2021-09-28 15:11:40|31842.73|31842.73|31837.06|31837.06|31842.73|31842.73|31837.06|31837.06|0
1632841920000|2021-09-28 15:12:00|31830.53|31830.53|31830.53|31830.53|31830.53|31830.53|31830.53|31830.53|0
1632841960000|2021-09-28 15:12:40|31824.86|31824.86|31824.86|31824.86|31824.86|31824.86|31824.86|31824.86|0
1632841970000|2021-09-28 15:12:50|31836.19|31836.19|31836.19|31836.19|31836.19|31836.19|31836.19|31836.19|0
1632841990000|2021-09-28 15:13:10|31841.86|31841.86|31841.86|31841.86|31841.86|31841.86|31841.86|31841.86|0
1632842020000|2021-09-28 15:13:40|31830.53|31830.53|31847.53|31847.53|31847.53|31847.53|31830.53|31830.53|0
1632842030000|2021-09-28 15:13:50|31853.2|31853.2|31846.66|31846.66|31853.2|31853.2|31846.66|31846.66|0
1632842040000|2021-09-28 15:14:00|31840.99|31840.99|31840.99|31840.99|31840.99|31840.99|31840.99|31840.99|0
1632842060000|2021-09-28 15:14:20|31835.32|31835.32|31835.32|31835.32|31835.32|31835.32|31835.32|31835.32|0
1632842070000|2021-09-28 15:14:30|31846.66|31846.66|31840.99|31840.99|31846.66|31846.66|31840.99|31840.99|0
1632842100000|2021-09-28 15:15:00|31835.32|31835.32|31840.99|31840.99|31840.99|31840.99|31835.32|31835.32|0
1632842160000|2021-09-28 15:16:00|31846.66|31846.66|31841.05|31841.05|31846.66|31846.66|31841.05|31841.05|0
1632842170000|2021-09-28 15:16:10|31847.59|31847.59|31841.92|31841.92|31847.59|31847.59|31841.92|31841.92|0
1632842230000|2021-09-28 15:17:10|31836.25|31836.25|31836.25|31836.25|31836.25|31836.25|31836.25|31836.25|0
1632842260000|2021-09-28 15:17:40|31833.45|31833.45|31833.45|31833.45|31833.45|31833.45|31833.45|31833.45|0
1632842280000|2021-09-28 15:18:00|31839.11|31839.11|31844.78|31844.78|31844.78|31844.78|31839.11|31839.11|0
1632842290000|2021-09-28 15:18:10|31850.45|31850.45|31850.45|31850.45|31850.45|31850.45|31850.45|31850.45|0
1632842310000|2021-09-28 15:18:30|31856.12|31856.12|31856.12|31856.12|31856.12|31856.12|31856.12|31856.12|0
1632842390000|2021-09-28 15:19:50|31861.79|31861.79|31867.45|31867.45|31867.45|31867.45|31861.79|31861.79|0
1632842400000|2021-09-28 15:20:00|31870.26|31870.26|31881.6|31881.6|31881.6|31881.6|31870.26|31870.26|0
1632842410000|2021-09-28 15:20:10|31875.93|31875.93|31875.93|31875.93|31875.93|31875.93|31875.93|31875.93|0
1632842420000|2021-09-28 15:20:20|31882.46|31882.46|31882.46|31882.46|31882.46|31882.46|31882.46|31882.46|0
1632842430000|2021-09-28 15:20:30|31888.13|31888.13|31888.13|31888.13|31888.13|31888.13|31888.13|31888.13|0
1632842450000|2021-09-28 15:20:50|31881.6|31881.6|31881.6|31881.6|31881.6|31881.6|31881.6|31881.6|0
1632842470000|2021-09-28 15:21:10|31887.26|31887.26|31887.26|31887.26|31887.26|31887.26|31887.26|31887.26|0
1632842500000|2021-09-28 15:21:40|31892.93|31892.93|31892.93|31892.93|31892.93|31892.93|31892.93|31892.93|0
1632842510000|2021-09-28 15:21:50|31898.6|31898.6|31911.67|31911.67|31911.67|31911.67|31898.6|31898.6|0
1632842530000|2021-09-28 15:22:10|31918.21|31918.21|31912.54|31912.54|31918.21|31918.21|31912.54|31912.54|0
1632842550000|2021-09-28 15:22:30|31919.08|31919.08|31925.62|31925.62|31925.62|31925.62|31919.08|31919.08|0
1632842560000|2021-09-28 15:22:40|31919.95|31919.95|31914.28|31914.28|31919.95|31919.95|31913.41|31913.41|0
1632842580000|2021-09-28 15:23:00|31908.61|31908.61|31908.61|31908.61|31908.61|31908.61|31908.61|31908.61|0
1632842610000|2021-09-28 15:23:30|31902.95|31902.95|31900.14|31900.14|31902.95|31902.95|31900.14|31900.14|0
1632842620000|2021-09-28 15:23:40|31887.07|31887.07|31880.53|31880.53|31887.07|31887.07|31880.53|31880.53|0
1632842640000|2021-09-28 15:24:00|31887.07|31887.07|31900.14|31900.14|31900.14|31900.14|31887.07|31887.07|0
1632842670000|2021-09-28 15:24:30|31905.81|31905.81|31905.81|31905.81|31905.81|31905.81|31905.81|31905.81|0
1632842740000|2021-09-28 15:25:40|31911.48|31911.48|31911.48|31911.48|31911.48|31911.48|31911.48|31911.48|0
1632842770000|2021-09-28 15:26:10|31917.14|31917.14|31917.14|31917.14|31917.14|31917.14|31917.14|31917.14|0
1632842780000|2021-09-28 15:26:20|31911.48|31911.48|31911.48|31911.48|31911.48|31911.48|31911.48|31911.48|0
1632842800000|2021-09-28 15:26:40|31905.81|31905.81|31894.47|31894.47|31905.81|31905.81|31894.47|31894.47|0
1632842810000|2021-09-28 15:26:50|31888.86|31888.86|31894.53|31894.53|31894.53|31894.53|31888.86|31888.86|0
1632842820000|2021-09-28 15:27:00|31888.86|31888.86|31888.86|31888.86|31888.86|31888.86|31888.86|31888.86|0
1632842840000|2021-09-28 15:27:20|31883.2|31883.2|31883.2|31883.2|31883.2|31883.2|31883.2|31883.2|0
1632842850000|2021-09-28 15:27:30|31886|31886|31886|31886|31886|31886|31886|31886|0
1632842860000|2021-09-28 15:27:40|31891.67|31891.67|31891.67|31891.67|31891.67|31891.67|31891.67|31891.67|0
1632842880000|2021-09-28 15:28:00|31880.33|31880.33|31880.33|31880.33|31880.33|31880.33|31880.33|31880.33|0
1632842890000|2021-09-28 15:28:10|31873.8|31873.8|31873.8|31873.8|31873.8|31873.8|31873.8|31873.8|0
1632842910000|2021-09-28 15:28:30|31868.13|31868.13|31868.13|31868.13|31868.13|31868.13|31868.13|31868.13|0
1632842920000|2021-09-28 15:28:40|31865.32|31865.32|31865.32|31865.32|31865.32|31865.32|31865.32|31865.32|0
1632842930000|2021-09-28 15:28:50|31868.13|31868.13|31868.13|31868.13|31868.13|31868.13|31868.13|31868.13|0
1632842950000|2021-09-28 15:29:10|31862.46|31862.46|31859.65|31859.65|31862.46|31862.46|31856.85|31856.85|0
1632842960000|2021-09-28 15:29:20|31862.46|31862.46|31862.46|31862.46|31862.46|31862.46|31862.46|31862.46|0
1632842970000|2021-09-28 15:29:30|31845.46|31845.46|31851.12|31851.12|31856.79|31856.79|31828.45|31828.45|0
1632842980000|2021-09-28 15:29:40|31868.13|31868.13|31868.13|31868.13|31868.13|31868.13|31868.13|31868.13|0
1632842990000|2021-09-28 15:29:50|31873.8|31873.8|31873.8|31873.8|31873.8|31873.8|31873.8|31873.8|0
1632899700000|2021-09-29 07:15:00|32078.67|32078.67|32090.01|32090.01|32090.01|32090.01|32078.67|32078.67|0
1632899710000|2021-09-29 07:15:10|32124.02|32124.02|32112.68|32112.68|32124.02|32124.02|32107.01|32107.01|0
1632899730000|2021-09-29 07:15:30|32124.02|32124.02|32118.35|32118.35|32124.02|32124.02|32118.35|32118.35|0
1632899780000|2021-09-29 07:16:20|32121.15|32121.15|32121.15|32121.15|32121.15|32121.15|32121.15|32121.15|0
1632899820000|2021-09-29 07:17:00|32123.96|32123.96|32126.76|32126.76|32126.76|32126.76|32123.96|32123.96|0
1632899840000|2021-09-29 07:17:20|32138.1|32138.1|32149.44|32149.44|32149.44|32149.44|32138.1|32138.1|0
1632899850000|2021-09-29 07:17:30|32155.1|32155.1|32155.1|32155.1|32155.1|32155.1|32155.1|32155.1|0
1632899870000|2021-09-29 07:17:50|32187.79|32187.79|32207.4|32207.4|32207.4|32207.4|32187.79|32187.79|0
1632899890000|2021-09-29 07:18:10|32200.86|32200.86|32200.86|32200.86|32200.86|32200.86|32200.86|32200.86|0
1632899900000|2021-09-29 07:18:20|32234.87|32234.87|32234.87|32234.87|32234.87|32234.87|32234.87|32234.87|0
1632899910000|2021-09-29 07:18:30|32246.09|32246.09|32263.1|32263.1|32263.1|32263.1|32246.09|32246.09|0
1632899920000|2021-09-29 07:18:40|32257.49|32257.49|32234.81|32234.81|32257.49|32257.49|32229.15|32229.15|0
1632899930000|2021-09-29 07:18:50|32229.15|32229.15|32229.15|32229.15|32229.15|32229.15|32229.15|32229.15|0
1632899940000|2021-09-29 07:19:00|32217.81|32217.81|32206.47|32206.47|32217.81|32217.81|32206.47|32206.47|0
1632899960000|2021-09-29 07:19:20|32203.21|32203.21|32174.66|32174.66|32203.21|32203.21|32174.66|32174.66|0
1632899980000|2021-09-29 07:19:40|32157.65|32157.65|32157.65|32157.65|32157.65|32157.65|32151.99|32151.99|0
1632899990000|2021-09-29 07:19:50|32163.32|32163.32|32163.32|32163.32|32163.32|32163.32|32163.32|32163.32|0
1632900020000|2021-09-29 07:20:20|32150.25|32150.25|32143.71|32143.71|32150.25|32150.25|32143.71|32143.71|0
1632900040000|2021-09-29 07:20:40|32169.86|32169.86|32169.86|32169.86|32169.86|32169.86|32169.86|32169.86|0
1632900050000|2021-09-29 07:20:50|32181.19|32181.19|32181.19|32181.19|32181.19|32181.19|32181.19|32181.19|0
1632900090000|2021-09-29 07:21:30|32175.53|32175.53|32175.53|32175.53|32175.53|32175.53|32175.53|32175.53|0
1632900120000|2021-09-29 07:22:00|32158.52|32158.52|32158.52|32158.52|32158.52|32158.52|32158.52|32158.52|0
1632900130000|2021-09-29 07:22:10|32141.52|32141.52|32141.52|32141.52|32141.52|32141.52|32141.52|32141.52|0
1632900180000|2021-09-29 07:23:00|32149.93|32149.93|32149.93|32149.93|32149.93|32149.93|32149.93|32149.93|0
1632900220000|2021-09-29 07:23:40|32144.27|32144.27|32138.6|32138.6|32144.27|32144.27|32138.6|32138.6|0
1632900300000|2021-09-29 07:25:00|32132.93|32132.93|32138.6|32138.6|32138.6|32138.6|32132.93|32132.93|0
1632900310000|2021-09-29 07:25:10|32132.93|32132.93|32124.52|32124.52|32132.93|32132.93|32124.52|32124.52|0
1632900360000|2021-09-29 07:26:00|32135.85|32135.85|32135.85|32135.85|32135.85|32135.85|32135.85|32135.85|0
1632900370000|2021-09-29 07:26:10|32124.52|32124.52|32101.84|32101.84|32124.52|32124.52|32101.84|32101.84|0
1632900380000|2021-09-29 07:26:20|32096.18|32096.18|32096.18|32096.18|32096.18|32096.18|32096.18|32096.18|0
1632900390000|2021-09-29 07:26:30|32107.51|32107.51|32107.51|32107.51|32107.51|32107.51|32107.51|32107.51|0
1632900400000|2021-09-29 07:26:40|32113.18|32113.18|32113.18|32113.18|32113.18|32113.18|32113.18|32113.18|0
1632900440000|2021-09-29 07:27:20|32118.85|32118.85|32118.85|32118.85|32118.85|32118.85|32118.85|32118.85|0
1632900490000|2021-09-29 07:28:10|32113.18|32113.18|32113.18|32113.18|32113.18|32113.18|32113.18|32113.18|0
1632900500000|2021-09-29 07:28:20|32124.52|32124.52|32130.18|32130.18|32130.18|32130.18|32124.52|32124.52|0
1632900510000|2021-09-29 07:28:30|32124.57|32124.57|32124.57|32124.57|32124.57|32124.57|32124.57|32124.57|0
1632900520000|2021-09-29 07:28:40|32147.25|32147.25|32147.25|32147.25|32147.25|32147.25|32147.25|32147.25|0
1632900530000|2021-09-29 07:28:50|32135.91|32135.91|32124.57|32124.57|32135.91|32135.91|32124.57|32124.57|0
1632900540000|2021-09-29 07:29:00|32130.24|32130.24|32141.58|32141.58|32141.58|32141.58|32130.24|32130.24|0
1632900550000|2021-09-29 07:29:10|32147.25|32147.25|32147.25|32147.25|32147.25|32147.25|32147.25|32147.25|0
1632900600000|2021-09-29 07:30:00|32141.58|32141.58|32133.16|32133.16|32141.58|32141.58|32133.16|32133.16|0
1632900610000|2021-09-29 07:30:10|32127.5|32127.5|32127.5|32127.5|32127.5|32127.5|32127.5|32127.5|0
1632900620000|2021-09-29 07:30:20|32107.88|32107.88|32107.88|32107.88|32107.88|32107.88|32107.88|32107.88|0
1632900630000|2021-09-29 07:30:30|32119.22|32119.22|32119.22|32119.22|32119.22|32119.22|32119.22|32119.22|0
1632900660000|2021-09-29 07:31:00|32107.88|32107.88|32107.88|32107.88|32107.88|32107.88|32107.88|32107.88|0
1632900720000|2021-09-29 07:32:00|32102.22|32102.22|32102.22|32102.22|32102.22|32102.22|32102.22|32102.22|0
1632900730000|2021-09-29 07:32:10|32093.8|32093.8|32093.8|32093.8|32093.8|32093.8|32093.8|32093.8|0
1632900750000|2021-09-29 07:32:30|32099.47|32099.47|32099.47|32099.47|32099.47|32099.47|32099.47|32099.47|0
1632900850000|2021-09-29 07:34:10|32116.47|32116.47|32116.47|32116.47|32116.47|32116.47|32116.47|32116.47|0
1632900870000|2021-09-29 07:34:30|32110.81|32110.81|32116.47|32116.47|32116.47|32116.47|32110.81|32110.81|0
1632900880000|2021-09-29 07:34:40|32139.14|32139.14|32139.14|32139.14|32139.14|32139.14|32139.14|32139.14|0
1632900890000|2021-09-29 07:34:50|32133.48|32133.48|32133.48|32133.48|32133.48|32133.48|32133.48|32133.48|0
1632900900000|2021-09-29 07:35:00|32150.48|32150.48|32150.48|32150.48|32150.48|32150.48|32150.48|32150.48|0
1632900960000|2021-09-29 07:36:00|32142.07|32142.07|32144.87|32144.87|32144.87|32144.87|32128.04|32128.04|0
1632900970000|2021-09-29 07:36:10|32133.54|32133.54|32136.34|32136.34|32136.34|32136.34|32133.54|32133.54|0
1632901050000|2021-09-29 07:37:30|32147.68|32147.68|32147.68|32147.68|32147.68|32147.68|32147.68|32147.68|0
1632901080000|2021-09-29 07:38:00|32150.48|32150.48|32150.48|32150.48|32150.48|32150.48|32150.48|32150.48|0
1632901100000|2021-09-29 07:38:20|32124.33|32124.33|32124.33|32124.33|32124.33|32124.33|32124.33|32124.33|0
1632901120000|2021-09-29 07:38:40|32135.67|32135.67|32135.67|32135.67|32135.67|32135.67|32135.67|32135.67|0
1632901140000|2021-09-29 07:39:00|32130|32130|32141.34|32141.34|32141.34|32141.34|32124.33|32124.33|0
1632901150000|2021-09-29 07:39:10|32152.67|32152.67|32152.67|32152.67|32152.67|32152.67|32152.67|32152.67|0
1632901200000|2021-09-29 07:40:00|32164.01|32164.01|32175.34|32175.34|32175.34|32175.34|32164.01|32164.01|0
1632901250000|2021-09-29 07:40:50|32168.81|32168.81|32168.81|32168.81|32168.81|32168.81|32168.81|32168.81|0
1632901320000|2021-09-29 07:42:00|32174.47|32174.47|32174.47|32174.47|32174.47|32174.47|32174.47|32174.47|0
1632901330000|2021-09-29 07:42:10|32168.81|32168.81|32174.47|32174.47|32174.47|32174.47|32168.81|32168.81|0
1632901340000|2021-09-29 07:42:20|32168.81|32168.81|32151.8|32151.8|32168.81|32168.81|32151.8|32151.8|0
1632901400000|2021-09-29 07:43:20|32134.8|32134.8|32134.8|32134.8|32134.8|32134.8|32134.8|32134.8|0
1632901430000|2021-09-29 07:43:50|32123.46|32123.46|32123.46|32123.46|32123.46|32123.46|32123.46|32123.46|0
1632901460000|2021-09-29 07:44:20|32117.79|32117.79|32117.79|32117.79|32117.79|32117.79|32117.79|32117.79|0
1632901470000|2021-09-29 07:44:30|32123.46|32123.46|32123.46|32123.46|32123.46|32123.46|32123.46|32123.46|0
1632901510000|2021-09-29 07:45:10|32134.8|32134.8|32134.8|32134.8|32134.8|32134.8|32134.8|32134.8|0
1632901520000|2021-09-29 07:45:20|32128.26|32128.26|32128.26|32128.26|32128.26|32128.26|32128.26|32128.26|0
1632901590000|2021-09-29 07:46:30|32116.93|32116.93|32116.93|32116.93|32116.93|32116.93|32116.93|32116.93|0
1632901620000|2021-09-29 07:47:00|32123.46|32123.46|32123.46|32123.46|32123.46|32123.46|32123.46|32123.46|0
1632901650000|2021-09-29 07:47:30|32129.13|32129.13|32131.94|32131.94|32131.94|32131.94|32129.13|32129.13|0
1632901680000|2021-09-29 07:48:00|32148.94|32148.94|32154.61|32154.61|32154.61|32154.61|32148.94|32148.94|0
1632901730000|2021-09-29 07:48:50|32148.94|32148.94|32148.94|32148.94|32148.94|32148.94|32148.94|32148.94|0
1632901780000|2021-09-29 07:49:40|32154.61|32154.61|32143.27|32143.27|32154.61|32154.61|32143.27|32143.27|0
1632901790000|2021-09-29 07:49:50|32131.94|32131.94|32131.94|32131.94|32131.94|32131.94|32131.94|32131.94|0
1632901810000|2021-09-29 07:50:10|32112.32|32112.32|32112.32|32112.32|32112.32|32112.32|32112.32|32112.32|0
1632901820000|2021-09-29 07:50:20|32129.33|32129.33|32129.33|32129.33|32129.33|32129.33|32129.33|32129.33|0
1632901900000|2021-09-29 07:51:40|32162.01|32162.01|32181.63|32181.63|32181.63|32181.63|32162.01|32162.01|0
1632901960000|2021-09-29 07:52:40|32158.95|32158.95|32158.95|32158.95|32158.95|32158.95|32158.95|32158.95|0
1632901980000|2021-09-29 07:53:00|32153.29|32153.29|32164.62|32164.62|32164.62|32164.62|32153.29|32153.29|0
1632902010000|2021-09-29 07:53:30|32158.95|32158.95|32158.95|32158.95|32158.95|32158.95|32158.95|32158.95|0
1632902060000|2021-09-29 07:54:20|32153.29|32153.29|32153.29|32153.29|32153.29|32153.29|32153.29|32153.29|0
1632902090000|2021-09-29 07:54:50|32147.68|32147.68|32147.68|32147.68|32147.68|32147.68|32147.68|32147.68|0
1632902150000|2021-09-29 07:55:50|32153.34|32153.34|32153.34|32153.34|32153.34|32153.34|32153.34|32153.34|0
1632902170000|2021-09-29 07:56:10|32147.68|32147.68|32147.68|32147.68|32147.68|32147.68|32147.68|32147.68|0
1632902180000|2021-09-29 07:56:20|32141.14|32141.14|32141.14|32141.14|32141.14|32141.14|32141.14|32141.14|0
1632902210000|2021-09-29 07:56:50|32135.47|32135.47|32135.47|32135.47|32135.47|32135.47|32135.47|32135.47|0
1632902240000|2021-09-29 07:57:20|32141.14|32141.14|32141.14|32141.14|32141.14|32141.14|32141.14|32141.14|0
1632902280000|2021-09-29 07:58:00|32135.47|32135.47|32135.47|32135.47|32135.47|32135.47|32135.47|32135.47|0
1632902390000|2021-09-29 07:59:50|32138.28|32138.28|32138.28|32138.28|32138.28|32138.28|32138.28|32138.28|0
1632902400000|2021-09-29 08:00:00|32143.94|32143.94|32149.61|32149.61|32149.61|32149.61|32143.94|32143.94|0
1632902460000|2021-09-29 08:01:00|32156.15|32156.15|32156.15|32156.15|32156.15|32156.15|32156.15|32156.15|0
1632902500000|2021-09-29 08:01:40|32184.49|32184.49|32184.49|32184.49|32184.49|32184.49|32184.49|32184.49|0
1632902570000|2021-09-29 08:02:50|32181.68|32181.68|32181.68|32181.68|32181.68|32181.68|32181.68|32181.68|0
1632902610000|2021-09-29 08:03:30|32178.88|32178.88|32176.07|32176.07|32178.88|32178.88|32176.07|32176.07|0
1632902650000|2021-09-29 08:04:10|32187.41|32187.41|32187.41|32187.41|32187.41|32187.41|32187.41|32187.41|0
1632902710000|2021-09-29 08:05:10|32176.07|32176.07|32164.74|32164.74|32176.07|32176.07|32164.74|32164.74|0
1632902730000|2021-09-29 08:05:30|32158.2|32158.2|32158.2|32158.2|32158.2|32158.2|32158.2|32158.2|0
1632902760000|2021-09-29 08:06:00|32146.87|32146.87|32146.87|32146.87|32146.87|32146.87|32146.87|32146.87|0
1632902790000|2021-09-29 08:06:30|32141.2|32141.2|32141.2|32141.2|32141.2|32141.2|32141.2|32141.2|0
1632902830000|2021-09-29 08:07:10|32124.19|32124.19|32124.19|32124.19|32124.19|32124.19|32124.19|32124.19|0
1632902840000|2021-09-29 08:07:20|32129.86|32129.86|32129.86|32129.86|32129.86|32129.86|32129.86|32129.86|0
1632902940000|2021-09-29 08:09:00|32163.87|32163.87|32163.87|32163.87|32163.87|32163.87|32163.87|32163.87|0
1632903000000|2021-09-29 08:10:00|32169.54|32169.54|32169.54|32169.54|32169.54|32169.54|32169.54|32169.54|0
1632903010000|2021-09-29 08:10:10|32161.12|32161.12|32161.12|32161.12|32161.12|32161.12|32161.12|32161.12|0
1632903030000|2021-09-29 08:10:30|32155.45|32155.45|32149.79|32149.79|32155.45|32155.45|32149.79|32149.79|0
1632903060000|2021-09-29 08:11:00|32144.12|32144.12|32144.12|32144.12|32144.12|32144.12|32144.12|32144.12|0
1632903080000|2021-09-29 08:11:20|32149.79|32149.79|32149.79|32149.79|32149.79|32149.79|32149.79|32149.79|0
1632903090000|2021-09-29 08:11:30|32155.45|32155.45|32155.45|32155.45|32155.45|32155.45|32155.45|32155.45|0
1632903110000|2021-09-29 08:11:50|32172.46|32172.46|32172.46|32172.46|32172.46|32172.46|32172.46|32172.46|0
1632903140000|2021-09-29 08:12:20|32164.04|32164.04|32141.37|32141.37|32164.04|32164.04|32141.37|32141.37|0
1632903230000|2021-09-29 08:13:50|32130.04|32130.04|32130.04|32130.04|32130.04|32130.04|32130.04|32130.04|0
1632903350000|2021-09-29 08:15:50|32135.7|32135.7|32135.7|32135.7|32135.7|32135.7|32135.7|32135.7|0
1632903410000|2021-09-29 08:16:50|32124.37|32124.37|32125.24|32125.24|32130.91|32130.91|32124.37|32124.37|0
1632903420000|2021-09-29 08:17:00|32138.31|32138.31|32132.64|32132.64|32138.31|32138.31|32132.64|32132.64|0
1632903440000|2021-09-29 08:17:20|32121.31|32121.31|32115.64|32115.64|32121.31|32121.31|32115.64|32115.64|0
1632903490000|2021-09-29 08:18:10|32104.3|32104.3|32104.3|32104.3|32104.3|32104.3|32104.3|32104.3|0
1632903500000|2021-09-29 08:18:20|32109.97|32109.97|32109.97|32109.97|32109.97|32109.97|32109.97|32109.97|0
1632903550000|2021-09-29 08:19:10|32101.56|32101.56|32101.56|32101.56|32101.56|32101.56|32101.56|32101.56|0
1632903600000|2021-09-29 08:20:00|32095.89|32095.89|32090.22|32090.22|32095.89|32095.89|32090.22|32090.22|0
1632903610000|2021-09-29 08:20:10|32084.55|32084.55|32084.55|32084.55|32084.55|32084.55|32084.55|32084.55|0
1632903620000|2021-09-29 08:20:20|32090.22|32090.22|32090.22|32090.22|32090.22|32090.22|32090.22|32090.22|0
1632903640000|2021-09-29 08:20:40|32101.56|32101.56|32101.56|32101.56|32101.56|32101.56|32101.56|32101.56|0
1632903660000|2021-09-29 08:21:00|32112.89|32112.89|32112.89|32112.89|32112.89|32112.89|32112.89|32112.89|0
1632903720000|2021-09-29 08:22:00|32107.23|32107.23|32107.23|32107.23|32107.23|32107.23|32107.23|32107.23|0
1632903750000|2021-09-29 08:22:30|32124.23|32124.23|32124.23|32124.23|32124.23|32124.23|32124.23|32124.23|0
1632903770000|2021-09-29 08:22:50|32141.23|32141.23|32141.23|32141.23|32141.23|32141.23|32141.23|32141.23|0
1632903780000|2021-09-29 08:23:00|32112.89|32112.89|32118.56|32118.56|32118.56|32118.56|32112.89|32112.89|0
1632903920000|2021-09-29 08:25:20|32124.23|32124.23|32124.23|32124.23|32124.23|32124.23|32124.23|32124.23|0
1632903960000|2021-09-29 08:26:00|32111.16|32111.16|32099.82|32099.82|32111.16|32111.16|32099.82|32099.82|0
1632903970000|2021-09-29 08:26:10|32093.28|32093.28|32112.89|32112.89|32112.89|32112.89|32093.28|32093.28|0
1632904010000|2021-09-29 08:26:50|32110.09|32110.09|32110.09|32110.09|32110.09|32110.09|32110.09|32110.09|0
1632904130000|2021-09-29 08:28:50|32121.43|32121.43|32121.43|32121.43|32121.43|32121.43|32121.43|32121.43|0
1632904140000|2021-09-29 08:29:00|32108.35|32108.35|32108.35|32108.35|32108.35|32108.35|32108.35|32108.35|0
1632904160000|2021-09-29 08:29:20|32101.81|32101.81|32101.81|32101.81|32101.81|32101.81|32101.81|32101.81|0
1632904220000|2021-09-29 08:30:20|32095.28|32095.28|32088.74|32088.74|32095.28|32095.28|32088.74|32088.74|0
1632904330000|2021-09-29 08:32:10|32091.54|32091.54|32091.54|32091.54|32091.54|32091.54|32091.54|32091.54|0
1632904370000|2021-09-29 08:32:50|32097.21|32097.21|32097.21|32097.21|32097.21|32097.21|32097.21|32097.21|0
1632904420000|2021-09-29 08:33:40|32094.41|32094.41|32094.41|32094.41|32094.41|32094.41|32094.41|32094.41|0
1632904540000|2021-09-29 08:35:40|32088.74|32088.74|32088.74|32088.74|32088.74|32088.74|32088.74|32088.74|0
1632904640000|2021-09-29 08:37:20|32083.07|32083.07|32083.07|32083.07|32083.07|32083.07|32083.07|32083.07|0
1632904680000|2021-09-29 08:38:00|32077.4|32077.4|32077.4|32077.4|32077.4|32077.4|32077.4|32077.4|0
1632904710000|2021-09-29 08:38:30|32080.21|32080.21|32080.21|32080.21|32080.21|32080.21|32080.21|32080.21|0
1632904740000|2021-09-29 08:39:00|32074.6|32074.6|32074.6|32074.6|32074.6|32074.6|32074.6|32074.6|0
1632904820000|2021-09-29 08:40:20|32068.06|32068.06|32061.52|32061.52|32068.06|32068.06|32061.52|32061.52|0
1632904850000|2021-09-29 08:40:50|32067.19|32067.19|32067.19|32067.19|32067.19|32067.19|32067.19|32067.19|0
1632904860000|2021-09-29 08:41:00|32061.52|32061.52|32061.52|32061.52|32061.52|32061.52|32061.52|32061.52|0
1632904930000|2021-09-29 08:42:10|32072.86|32072.86|32078.53|32078.53|32078.53|32078.53|32072.86|32072.86|0
1632904980000|2021-09-29 08:43:00|32072.86|32072.86|32067.19|32067.19|32072.86|32072.86|32067.19|32067.19|0
1632904990000|2021-09-29 08:43:10|32061.52|32061.52|32061.52|32061.52|32061.52|32061.52|32061.52|32061.52|0
1632905080000|2021-09-29 08:44:40|32055.86|32055.86|32055.86|32055.86|32055.86|32055.86|32055.86|32055.86|0
1632905100000|2021-09-29 08:45:00|32061.52|32061.52|32061.52|32061.52|32061.52|32061.52|32061.52|32061.52|0
1632905190000|2021-09-29 08:46:30|32072.86|32072.86|32072.86|32072.86|32072.86|32072.86|32072.86|32072.86|0
1632905260000|2021-09-29 08:47:40|32061.52|32061.52|32067.13|32067.13|32067.13|32067.13|32061.52|32061.52|0
1632905400000|2021-09-29 08:50:00|32055.8|32055.8|32033.13|32033.13|32055.8|32055.8|32033.13|32033.13|0
1632905490000|2021-09-29 08:51:30|32027.52|32027.52|32027.52|32027.52|32027.52|32027.52|32027.52|32027.52|0
1632905520000|2021-09-29 08:52:00|32016.18|32016.18|32021.85|32021.85|32021.85|32021.85|32016.18|32016.18|0
1632905590000|2021-09-29 08:53:10|32033.18|32033.18|32033.18|32033.18|32033.18|32033.18|32033.18|32033.18|0
1632905730000|2021-09-29 08:55:30|32044.52|32044.52|32044.52|32044.52|32044.52|32044.52|32044.52|32044.52|0
1632905760000|2021-09-29 08:56:00|32050.19|32050.19|32050.19|32050.19|32050.19|32050.19|32050.19|32050.19|0
1632905880000|2021-09-29 08:58:00|32072.86|32072.86|32072.86|32072.86|32072.86|32072.86|32072.86|32072.86|0
1632905890000|2021-09-29 08:58:10|32070.05|32070.05|32070.05|32070.05|32070.05|32070.05|32070.05|32070.05|0
1632905900000|2021-09-29 08:58:20|32067.25|32067.25|32067.25|32067.25|32067.25|32067.25|32067.25|32067.25|0
1632905930000|2021-09-29 08:58:50|32078.59|32078.59|32078.59|32078.59|32078.59|32078.59|32078.59|32078.59|0
1632905970000|2021-09-29 08:59:30|32072.92|32072.92|32072.92|32072.92|32072.92|32072.92|32072.92|32072.92|0
1632906060000|2021-09-29 09:01:00|32067.25|32067.25|32067.25|32067.25|32067.25|32067.25|32067.25|32067.25|0
1632906120000|2021-09-29 09:02:00|32061.58|32061.58|32061.58|32061.58|32061.58|32061.58|32061.58|32061.58|0
1632906170000|2021-09-29 09:02:50|32072.92|32072.92|32072.92|32072.92|32072.92|32072.92|32072.92|32072.92|0
1632906180000|2021-09-29 09:03:00|32092.53|32092.53|32092.53|32092.53|32092.53|32092.53|32092.53|32092.53|0
1632906200000|2021-09-29 09:03:20|32099.07|32099.07|32099.07|32099.07|32099.07|32099.07|32099.07|32099.07|0
1632906310000|2021-09-29 09:05:10|32104.74|32104.74|32104.74|32104.74|32104.74|32104.74|32104.74|32104.74|0
1632906350000|2021-09-29 09:05:50|32110.4|32110.4|32110.4|32110.4|32110.4|32110.4|32110.4|32110.4|0
1632906360000|2021-09-29 09:06:00|32104.74|32104.74|32104.74|32104.74|32104.74|32104.74|32104.74|32104.74|0
1632906370000|2021-09-29 09:06:10|32110.4|32110.4|32104.74|32104.74|32110.4|32110.4|32104.74|32104.74|0
1632906420000|2021-09-29 09:07:00|32093.52|32093.52|32087.85|32087.85|32093.52|32093.52|32087.85|32087.85|0
1632906460000|2021-09-29 09:07:40|32082.24|32082.24|32076.57|32076.57|32082.24|32082.24|32076.57|32076.57|0
1632906470000|2021-09-29 09:07:50|32082.24|32082.24|32082.24|32082.24|32082.24|32082.24|32082.24|32082.24|0
1632906590000|2021-09-29 09:09:50|32070.9|32070.9|32065.23|32065.23|32070.9|32070.9|32065.23|32065.23|0
1632906600000|2021-09-29 09:10:00|32070.9|32070.9|32070.9|32070.9|32070.9|32070.9|32070.9|32070.9|0
1632906610000|2021-09-29 09:10:10|32082.24|32082.24|32082.24|32082.24|32082.24|32082.24|32082.24|32082.24|0
1632906660000|2021-09-29 09:11:00|32076.57|32076.57|32076.57|32076.57|32076.57|32076.57|32076.57|32076.57|0
1632906720000|2021-09-29 09:12:00|32070.9|32070.9|32070.9|32070.9|32070.9|32070.9|32070.9|32070.9|0
1632906790000|2021-09-29 09:13:10|32059.57|32059.57|32059.57|32059.57|32059.57|32059.57|32059.57|32059.57|0
1632906800000|2021-09-29 09:13:20|32065.23|32065.23|32065.23|32065.23|32065.23|32065.23|32065.23|32065.23|0
1632906830000|2021-09-29 09:13:50|32070.9|32070.9|32070.9|32070.9|32070.9|32070.9|32070.9|32070.9|0
1632906840000|2021-09-29 09:14:00|32076.57|32076.57|32076.57|32076.57|32076.57|32076.57|32076.57|32076.57|0
1632906900000|2021-09-29 09:15:00|32070.9|32070.9|32070.9|32070.9|32070.9|32070.9|32070.9|32070.9|0
1632906970000|2021-09-29 09:16:10|32076.57|32076.57|32076.57|32076.57|32076.57|32076.57|32076.57|32076.57|0
1632907100000|2021-09-29 09:18:20|32059.57|32059.57|32059.57|32059.57|32059.57|32059.57|32059.57|32059.57|0
1632907110000|2021-09-29 09:18:30|32048.23|32048.23|32042.56|32042.56|32048.23|32048.23|32042.56|32042.56|0
1632907140000|2021-09-29 09:19:00|32039.76|32039.76|32036.95|32036.95|32039.76|32039.76|32036.95|32036.95|0
1632907150000|2021-09-29 09:19:10|32043.49|32043.49|32050.03|32050.03|32050.03|32050.03|32043.49|32043.49|0
1632907160000|2021-09-29 09:19:20|32052.83|32052.83|32052.83|32052.83|32052.83|32052.83|32052.83|32052.83|0
1632907170000|2021-09-29 09:19:30|32058.5|32058.5|32061.31|32061.31|32061.31|32061.31|32058.5|32058.5|0
1632907290000|2021-09-29 09:21:30|32066.97|32066.97|32066.97|32066.97|32066.97|32066.97|32066.97|32066.97|0
1632907300000|2021-09-29 09:21:40|32058.56|32058.56|32055.75|32055.75|32061.36|32061.36|32055.75|32055.75|0
1632907350000|2021-09-29 09:22:30|32050.09|32050.09|32050.09|32050.09|32050.09|32050.09|32050.09|32050.09|0
1632907370000|2021-09-29 09:22:50|32038.75|32038.75|32038.75|32038.75|32038.75|32038.75|32038.75|32038.75|0
1632907460000|2021-09-29 09:24:20|32021.75|32021.75|32021.75|32021.75|32021.75|32021.75|32021.75|32021.75|0
1632907480000|2021-09-29 09:24:40|32027.41|32027.41|32027.41|32027.41|32027.41|32027.41|32027.41|32027.41|0
1632907550000|2021-09-29 09:25:50|32044.42|32044.42|32050.09|32050.09|32050.09|32050.09|32044.42|32044.42|0
1632907620000|2021-09-29 09:27:00|32055.75|32055.75|32055.75|32055.75|32055.75|32055.75|32055.75|32055.75|0
1632907690000|2021-09-29 09:28:10|32042.68|32042.68|32042.68|32042.68|32042.68|32042.68|32042.68|32042.68|0
1632907930000|2021-09-29 09:32:10|32036.14|32036.14|32049.22|32049.22|32049.22|32049.22|32036.14|32036.14|0
1632907940000|2021-09-29 09:32:20|32054.88|32054.88|32054.88|32054.88|32054.88|32054.88|32054.88|32054.88|0
1632907950000|2021-09-29 09:32:30|32061.42|32061.42|32067.96|32067.96|32067.96|32067.96|32061.42|32061.42|0
1632907970000|2021-09-29 09:32:50|32073.63|32073.63|32073.63|32073.63|32073.63|32073.63|32073.63|32073.63|0
1632908020000|2021-09-29 09:33:40|32056.62|32056.62|32056.62|32056.62|32056.62|32056.62|32056.62|32056.62|0
1632908030000|2021-09-29 09:33:50|32062.29|32062.29|32062.29|32062.29|32062.29|32062.29|32062.29|32062.29|0
1632908050000|2021-09-29 09:34:10|32073.63|32073.63|32079.3|32079.3|32079.3|32079.3|32073.63|32073.63|0
1632908080000|2021-09-29 09:34:40|32076.49|32076.49|32079.3|32079.3|32079.3|32079.3|32076.49|32076.49|0
1632908120000|2021-09-29 09:35:20|32073.63|32073.63|32073.63|32073.63|32073.63|32073.63|32073.63|32073.63|0
1632908130000|2021-09-29 09:35:30|32067.96|32067.96|32067.96|32067.96|32067.96|32067.96|32067.96|32067.96|0
1632908280000|2021-09-29 09:38:00|32062.29|32062.29|32067.96|32067.96|32067.96|32067.96|32062.29|32062.29|0
1632908290000|2021-09-29 09:38:10|32062.29|32062.29|32062.29|32062.29|32062.29|32062.29|32062.29|32062.29|0
1632908420000|2021-09-29 09:40:20|32073.63|32073.63|32073.63|32073.63|32073.63|32073.63|32073.63|32073.63|0
1632908460000|2021-09-29 09:41:00|32062.29|32062.29|32067.96|32067.96|32067.96|32067.96|32062.29|32062.29|0
1632908550000|2021-09-29 09:42:30|32073.63|32073.63|32073.63|32073.63|32073.63|32073.63|32073.63|32073.63|0
1632908610000|2021-09-29 09:43:30|32067.96|32067.96|32067.96|32067.96|32067.96|32067.96|32067.96|32067.96|0
1632908700000|2021-09-29 09:45:00|32065.15|32065.15|32065.15|32065.15|32065.15|32065.15|32065.15|32065.15|0
1632908750000|2021-09-29 09:45:50|32070.82|32070.82|32070.82|32070.82|32070.82|32070.82|32070.82|32070.82|0
1632908790000|2021-09-29 09:46:30|32068.02|32068.02|32068.02|32068.02|32068.02|32068.02|32068.02|32068.02|0
1632908840000|2021-09-29 09:47:20|32065.21|32065.21|32065.21|32065.21|32065.21|32065.21|32065.21|32065.21|0
1632909030000|2021-09-29 09:50:30|32053.88|32053.88|32053.88|32053.88|32053.88|32053.88|32053.88|32053.88|0
1632909040000|2021-09-29 09:50:40|32059.55|32059.55|32066.08|32066.08|32066.08|32066.08|32059.55|32059.55|0
1632909110000|2021-09-29 09:51:50|32071.75|32071.75|32071.75|32071.75|32071.75|32071.75|32071.75|32071.75|0
1632909120000|2021-09-29 09:52:00|32068.95|32068.95|32074.56|32074.56|32074.56|32074.56|32068.95|32068.95|0
1632909160000|2021-09-29 09:52:40|32080.22|32080.22|32085.89|32085.89|32085.89|32085.89|32080.22|32080.22|0
1632909210000|2021-09-29 09:53:30|32074.56|32074.56|32074.56|32074.56|32074.56|32074.56|32074.56|32074.56|0
1632909270000|2021-09-29 09:54:30|32091.56|32091.56|32091.56|32091.56|32091.56|32091.56|32091.56|32091.56|0
1632909300000|2021-09-29 09:55:00|32097.23|32097.23|32097.23|32097.23|32097.23|32097.23|32097.23|32097.23|0
1632909340000|2021-09-29 09:55:40|32102.89|32102.89|32108.56|32108.56|32108.56|32108.56|32102.89|32102.89|0
1632909350000|2021-09-29 09:55:50|32111.37|32111.37|32117.04|32117.04|32117.04|32117.04|32111.37|32111.37|0
1632909360000|2021-09-29 09:56:00|32128.25|32128.25|32128.25|32128.25|32128.25|32128.25|32128.25|32128.25|0
1632909550000|2021-09-29 09:59:10|32156.59|32156.59|32156.59|32156.59|32156.59|32156.59|32156.59|32156.59|0
1632909660000|2021-09-29 10:01:00|32167.93|32167.93|32167.93|32167.93|32167.93|32167.93|32167.93|32167.93|0
1632909670000|2021-09-29 10:01:10|32179.27|32179.27|32179.27|32179.27|32179.27|32179.27|32179.27|32179.27|0
1632909680000|2021-09-29 10:01:20|32184.93|32184.93|32184.93|32184.93|32184.93|32184.93|32184.93|32184.93|0
1632909690000|2021-09-29 10:01:30|32173.6|32173.6|32173.6|32173.6|32173.6|32173.6|32173.6|32173.6|0
1632909760000|2021-09-29 10:02:40|32190.6|32190.6|32201.94|32201.94|32201.94|32201.94|32190.6|32190.6|0
1632909840000|2021-09-29 10:04:00|32196.27|32196.27|32196.27|32196.27|32196.27|32196.27|32196.27|32196.27|0
1632909860000|2021-09-29 10:04:20|32201.94|32201.94|32213.27|32213.27|32213.27|32213.27|32201.94|32201.94|0
1632909890000|2021-09-29 10:04:50|32201.94|32201.94|32201.94|32201.94|32201.94|32201.94|32201.94|32201.94|0
1632909900000|2021-09-29 10:05:00|32196.27|32196.27|32196.27|32196.27|32196.27|32196.27|32196.27|32196.27|0
1632909910000|2021-09-29 10:05:10|32201.88|32201.88|32204.68|32204.68|32204.68|32204.68|32201.88|32201.88|0
1632910010000|2021-09-29 10:06:50|32216.02|32216.02|32216.02|32216.02|32216.02|32216.02|32216.02|32216.02|0
1632910050000|2021-09-29 10:07:30|32227.36|32227.36|32227.36|32227.36|32233.02|32233.02|32227.36|32227.36|0
1632910120000|2021-09-29 10:08:40|32233.89|32233.89|32233.89|32233.89|32233.89|32233.89|32233.89|32233.89|0
1632910130000|2021-09-29 10:08:50|32240.43|32240.43|32240.43|32240.43|32240.43|32240.43|32240.43|32240.43|0
1632910210000|2021-09-29 10:10:10|32251.65|32251.65|32251.65|32251.65|32251.65|32251.65|32251.65|32251.65|0
1632910220000|2021-09-29 10:10:20|32262.99|32262.99|32262.99|32262.99|32262.99|32262.99|32262.99|32262.99|0
1632910280000|2021-09-29 10:11:20|32251.65|32251.65|32268.65|32268.65|32268.65|32268.65|32251.65|32251.65|0
1632910290000|2021-09-29 10:11:30|32275.19|32275.19|32281.73|32281.73|32281.73|32281.73|32275.19|32275.19|0
1632910310000|2021-09-29 10:11:50|32276.06|32276.06|32276.06|32276.06|32276.06|32276.06|32276.06|32276.06|0
1632910380000|2021-09-29 10:13:00|32264.72|32264.72|32264.72|32264.72|32264.72|32264.72|32264.72|32264.72|0
1632910390000|2021-09-29 10:13:10|32267.53|32267.53|32261.86|32261.86|32267.53|32267.53|32261.86|32261.86|0
1632910430000|2021-09-29 10:13:50|32267.53|32267.53|32284.53|32284.53|32284.53|32284.53|32267.53|32267.53|0
1632910440000|2021-09-29 10:14:00|32264.92|32264.92|32264.92|32264.92|32264.92|32264.92|32264.92|32264.92|0
1632910520000|2021-09-29 10:15:20|32278|32278|32278|32278|32278|32278|32278|32278|0
1632910600000|2021-09-29 10:16:40|32260.99|32260.99|32260.99|32260.99|32260.99|32260.99|32260.99|32260.99|0
1632910620000|2021-09-29 10:17:00|32255.32|32255.32|32255.32|32255.32|32255.32|32255.32|32255.32|32255.32|0
1632910700000|2021-09-29 10:18:20|32258.13|32258.13|32266.54|32266.54|32266.54|32266.54|32258.13|32258.13|0
1632910790000|2021-09-29 10:19:50|32260.88|32260.88|32249.54|32249.54|32260.88|32260.88|32249.54|32249.54|0
1632910800000|2021-09-29 10:20:00|32238.2|32238.2|32238.2|32238.2|32238.2|32238.2|32238.2|32238.2|0
1632910810000|2021-09-29 10:20:10|32243.81|32243.81|32243.81|32243.81|32243.81|32243.81|32243.81|32243.81|0
1632910890000|2021-09-29 10:21:30|32255.15|32255.15|32255.15|32255.15|32255.15|32255.15|32255.15|32255.15|0
1632911060000|2021-09-29 10:24:20|32238.14|32238.14|32238.14|32238.14|32238.14|32238.14|32238.14|32238.14|0
1632911080000|2021-09-29 10:24:40|32240.95|32240.95|32240.95|32240.95|32240.95|32240.95|32240.95|32240.95|0
1632911090000|2021-09-29 10:24:50|32252.29|32252.29|32252.29|32252.29|32252.29|32252.29|32252.29|32252.29|0
1632911240000|2021-09-29 10:27:20|32240.95|32240.95|32240.95|32240.95|32240.95|32240.95|32240.95|32240.95|0
1632911250000|2021-09-29 10:27:30|32246.62|32246.62|32246.62|32246.62|32246.62|32246.62|32246.62|32246.62|0
1632911320000|2021-09-29 10:28:40|32240.95|32240.95|32240.95|32240.95|32240.95|32240.95|32240.95|32240.95|0
1632911360000|2021-09-29 10:29:20|32252.29|32252.29|32252.29|32252.29|32252.29|32252.29|32252.29|32252.29|0
1632911400000|2021-09-29 10:30:00|32249.48|32249.48|32249.48|32249.48|32249.48|32249.48|32243.87|32243.87|0
1632911450000|2021-09-29 10:30:50|32260.82|32260.82|32266.48|32266.48|32266.48|32266.48|32260.82|32260.82|0
1632911460000|2021-09-29 10:31:00|32260.88|32260.88|32246.73|32246.73|32260.88|32260.88|32246.73|32246.73|0
1632911500000|2021-09-29 10:31:40|32241.07|32241.07|32246.73|32246.73|32246.73|32246.73|32241.07|32241.07|0
1632911530000|2021-09-29 10:32:10|32232.71|32232.71|32235.52|32235.52|32235.52|32235.52|32227.1|32227.1|0
1632911620000|2021-09-29 10:33:40|32224.18|32224.18|32224.18|32224.18|32224.18|32224.18|32224.18|32224.18|0
1632911630000|2021-09-29 10:33:50|32221.37|32221.37|32224.18|32224.18|32224.18|32224.18|32221.37|32221.37|0
1632911640000|2021-09-29 10:34:00|32211.1|32211.1|32211.1|32211.1|32211.1|32211.1|32211.1|32211.1|0
1632911830000|2021-09-29 10:37:10|32216.77|32216.77|32216.77|32216.77|32216.77|32216.77|32216.77|32216.77|0
1632911880000|2021-09-29 10:38:00|32211.1|32211.1|32211.1|32211.1|32211.1|32211.1|32211.1|32211.1|0
1632911930000|2021-09-29 10:38:50|32228.11|32228.11|32228.11|32228.11|32228.11|32228.11|32228.11|32228.11|0
1632911940000|2021-09-29 10:39:00|32239.44|32239.44|32239.44|32239.44|32239.44|32239.44|32239.44|32239.44|0
1632911960000|2021-09-29 10:39:20|32245.11|32245.11|32245.11|32245.11|32245.11|32245.11|32245.11|32245.11|0
1632912000000|2021-09-29 10:40:00|32250.72|32250.72|32250.72|32250.72|32250.72|32250.72|32250.72|32250.72|0
1632912010000|2021-09-29 10:40:10|32259.14|32259.14|32259.14|32259.14|32259.14|32259.14|32259.14|32259.14|0
1632912050000|2021-09-29 10:40:50|32264.8|32264.8|32264.8|32264.8|32264.8|32264.8|32264.8|32264.8|0
1632912140000|2021-09-29 10:42:20|32287.48|32287.48|32287.48|32287.48|32287.48|32287.48|32287.48|32287.48|0
1632912150000|2021-09-29 10:42:30|32281.81|32281.81|32276.14|32276.14|32281.81|32281.81|32276.14|32276.14|0
1632912230000|2021-09-29 10:43:50|32281.81|32281.81|32281.81|32281.81|32281.81|32281.81|32281.81|32281.81|0
1632912250000|2021-09-29 10:44:10|32270.47|32270.47|32270.47|32270.47|32270.47|32270.47|32270.47|32270.47|0
1632912310000|2021-09-29 10:45:10|32276.08|32276.08|32276.08|32276.08|32276.08|32276.08|32276.08|32276.08|0
1632912320000|2021-09-29 10:45:20|32282.62|32282.62|32282.62|32282.62|32295.69|32295.69|32269.54|32269.54|0
1632912360000|2021-09-29 10:46:00|32288.29|32288.29|32288.29|32288.29|32288.29|32288.29|32288.29|32288.29|0
1632912380000|2021-09-29 10:46:20|32282.62|32282.62|32282.62|32282.62|32282.62|32282.62|32282.62|32282.62|0
1632912400000|2021-09-29 10:46:40|32271.28|32271.28|32271.28|32271.28|32271.28|32271.28|32271.28|32271.28|0
1632912520000|2021-09-29 10:48:40|32293.96|32293.96|32293.96|32293.96|32293.96|32293.96|32293.96|32293.96|0
1632912530000|2021-09-29 10:48:50|32288.29|32288.29|32288.29|32288.29|32288.29|32288.29|32288.29|32288.29|0
1632912600000|2021-09-29 10:50:00|32293.96|32293.96|32293.96|32293.96|32293.96|32293.96|32293.96|32293.96|0
1632912630000|2021-09-29 10:50:30|32299.62|32299.62|32305.29|32305.29|32305.29|32305.29|32299.62|32299.62|0
1632912760000|2021-09-29 10:52:40|32310.96|32310.96|32336.2|32336.2|32336.2|32336.2|32310.96|32310.96|0
1632912770000|2021-09-29 10:52:50|32330.59|32330.59|32330.59|32330.59|32330.59|32330.59|32330.59|32330.59|0
1632912810000|2021-09-29 10:53:30|32333.4|32333.4|32333.4|32333.4|32333.4|32333.4|32333.4|32333.4|0
1632912850000|2021-09-29 10:54:10|32322.06|32322.06|32322.06|32322.06|32322.06|32322.06|32322.06|32322.06|0
1632912860000|2021-09-29 10:54:20|32333.4|32333.4|32336.2|32336.2|32336.2|32336.2|32333.4|32333.4|0
1632912970000|2021-09-29 10:56:10|32339.01|32339.01|32339.01|32339.01|32339.01|32339.01|32339.01|32339.01|0
1632912980000|2021-09-29 10:56:20|32356.01|32356.01|32356.01|32356.01|32356.01|32356.01|32356.01|32356.01|0
1632912990000|2021-09-29 10:56:30|32344.67|32344.67|32344.67|32344.67|32344.67|32344.67|32344.67|32344.67|0
1632913000000|2021-09-29 10:56:40|32350.34|32350.34|32350.34|32350.34|32350.34|32350.34|32350.34|32350.34|0
1632913030000|2021-09-29 10:57:10|32343.81|32343.81|32343.81|32343.81|32343.81|32343.81|32337.27|32337.27|0
1632913120000|2021-09-29 10:58:40|32349.47|32349.47|32349.47|32349.47|32349.47|32349.47|32349.47|32349.47|0
1632913160000|2021-09-29 10:59:20|32360.81|32360.81|32360.81|32360.81|32360.81|32360.81|32360.81|32360.81|0
1632913200000|2021-09-29 11:00:00|32354.27|32354.27|32354.27|32354.27|32354.27|32354.27|32354.27|32354.27|0
1632913210000|2021-09-29 11:00:10|32359.94|32359.94|32359.94|32359.94|32359.94|32359.94|32359.94|32359.94|0
1632913230000|2021-09-29 11:00:30|32354.27|32354.27|32354.27|32354.27|32354.27|32354.27|32354.27|32354.27|0
1632913340000|2021-09-29 11:02:20|32359.94|32359.94|32353.4|32353.4|32359.94|32359.94|32353.4|32353.4|0
1632913410000|2021-09-29 11:03:30|32350.6|32350.6|32350.6|32350.6|32350.6|32350.6|32350.6|32350.6|0
1632913450000|2021-09-29 11:04:10|32344.93|32344.93|32344.93|32344.93|32344.93|32344.93|32344.93|32344.93|0
1632913480000|2021-09-29 11:04:40|32342.13|32342.13|32342.13|32342.13|32342.13|32342.13|32342.13|32342.13|0
1632913510000|2021-09-29 11:05:10|32347.79|32347.79|32347.79|32347.79|32347.79|32347.79|32347.79|32347.79|0
1632913570000|2021-09-29 11:06:10|32342.13|32342.13|32342.13|32342.13|32342.13|32342.13|32342.13|32342.13|0
1632913610000|2021-09-29 11:06:50|32336.52|32336.52|32336.52|32336.52|32336.52|32336.52|32336.52|32336.52|0
1632913650000|2021-09-29 11:07:30|32330.85|32330.85|32319.51|32319.51|32330.85|32330.85|32319.51|32319.51|0
1632913750000|2021-09-29 11:09:10|32316.71|32316.71|32316.71|32316.71|32316.71|32316.71|32316.71|32316.71|0
1632913780000|2021-09-29 11:09:40|32328.04|32328.04|32328.04|32328.04|32328.04|32328.04|32328.04|32328.04|0
1632913800000|2021-09-29 11:10:00|32322.38|32322.38|32322.38|32322.38|32322.38|32322.38|32322.38|32322.38|0
1632913910000|2021-09-29 11:11:50|32328.04|32328.04|32328.04|32328.04|32328.04|32328.04|32328.04|32328.04|0
1632913950000|2021-09-29 11:12:30|32333.71|32333.71|32333.71|32333.71|32333.71|32333.71|32333.71|32333.71|0
1632913970000|2021-09-29 11:12:50|32340.25|32340.25|32340.25|32340.25|32340.25|32340.25|32340.25|32340.25|0
1632914000000|2021-09-29 11:13:20|32334.58|32334.58|32334.58|32334.58|32334.58|32334.58|32334.58|32334.58|0
1632914030000|2021-09-29 11:13:50|32328.91|32328.91|32328.91|32328.91|32328.91|32328.91|32328.91|32328.91|0
1632914080000|2021-09-29 11:14:40|32334.58|32334.58|32334.58|32334.58|32334.58|32334.58|32334.58|32334.58|0
1632914130000|2021-09-29 11:15:30|32345.92|32345.92|32345.92|32345.92|32345.92|32345.92|32345.92|32345.92|0
1632914180000|2021-09-29 11:16:20|32343.11|32343.11|32343.11|32343.11|32343.11|32343.11|32343.11|32343.11|0
1632914230000|2021-09-29 11:17:10|32345.92|32345.92|32345.92|32345.92|32345.92|32345.92|32345.92|32345.92|0
1632914260000|2021-09-29 11:17:40|32343.11|32343.11|32343.11|32343.11|32343.11|32343.11|32343.11|32343.11|0
1632914280000|2021-09-29 11:18:00|32331.78|32331.78|32326.11|32326.11|32331.78|32331.78|32326.11|32326.11|0
1632914320000|2021-09-29 11:18:40|32328.91|32328.91|32328.91|32328.91|32328.91|32328.91|32328.91|32328.91|0
1632914330000|2021-09-29 11:18:50|32340.25|32340.25|32340.25|32340.25|32340.25|32340.25|32340.25|32340.25|0
1632914480000|2021-09-29 11:21:20|32334.64|32334.64|32328.1|32328.1|32334.64|32334.64|32328.1|32328.1|0
1632914550000|2021-09-29 11:22:30|32333.77|32333.77|32333.77|32333.77|32333.77|32333.77|32333.77|32333.77|0
1632914660000|2021-09-29 11:24:20|32328.1|32328.1|32333.77|32333.77|32333.77|32333.77|32328.1|32328.1|0
1632914700000|2021-09-29 11:25:00|32328.16|32328.16|32311.16|32311.16|32328.16|32328.16|32311.16|32311.16|0
1632914750000|2021-09-29 11:25:50|32316.82|32316.82|32316.82|32316.82|32316.82|32316.82|32316.82|32316.82|0
1632914790000|2021-09-29 11:26:30|32322.49|32322.49|32322.49|32322.49|32322.49|32322.49|32322.49|32322.49|0
1632915220000|2021-09-29 11:33:40|32328.16|32328.16|32328.16|32328.16|32328.16|32328.16|32328.16|32328.16|0
1632915410000|2021-09-29 11:36:50|32333.83|32333.83|32333.83|32333.83|32333.83|32333.83|32333.83|32333.83|0
1632915420000|2021-09-29 11:37:00|32328.16|32328.16|32328.16|32328.16|32328.16|32328.16|32328.16|32328.16|0
1632915540000|2021-09-29 11:39:00|32322.49|32322.49|32308.35|32308.35|32322.49|32322.49|32302.68|32302.68|0
1632915550000|2021-09-29 11:39:10|32302.68|32302.68|32302.68|32302.68|32302.68|32302.68|32302.68|32302.68|0
1632915580000|2021-09-29 11:39:40|32291.35|32291.35|32285.68|32285.68|32291.35|32291.35|32285.68|32285.68|0
1632915600000|2021-09-29 11:40:00|32282.87|32282.87|32282.87|32282.87|32282.87|32282.87|32282.87|32282.87|0
1632915660000|2021-09-29 11:41:00|32288.54|32288.54|32288.54|32288.54|32288.54|32288.54|32288.54|32288.54|0
1632915670000|2021-09-29 11:41:10|32282.87|32282.87|32282.87|32282.87|32282.87|32282.87|32282.87|32282.87|0
1632915880000|2021-09-29 11:44:40|32288.54|32288.54|32288.54|32288.54|32288.54|32288.54|32288.54|32288.54|0
1632916030000|2021-09-29 11:47:10|32294.21|32294.21|32294.21|32294.21|32294.21|32294.21|32294.21|32294.21|0
1632916070000|2021-09-29 11:47:50|32299.88|32299.88|32299.88|32299.88|32299.88|32299.88|32299.88|32299.88|0
1632916080000|2021-09-29 11:48:00|32302.68|32302.68|32302.68|32302.68|32302.68|32302.68|32302.68|32302.68|0
1632916090000|2021-09-29 11:48:10|32319.69|32319.69|32336.69|32336.69|32336.69|32336.69|32319.69|32319.69|0
1632916100000|2021-09-29 11:48:20|32353.69|32353.69|32353.69|32353.69|32353.69|32353.69|32353.69|32353.69|0
1632916110000|2021-09-29 11:48:30|32359.36|32359.36|32359.36|32359.36|32359.36|32359.36|32359.36|32359.36|0
1632916200000|2021-09-29 11:50:00|32370.7|32370.7|32370.7|32370.7|32370.7|32370.7|32370.7|32370.7|0
1632916220000|2021-09-29 11:50:20|32376.37|32376.37|32370.7|32370.7|32376.37|32376.37|32370.7|32370.7|0
1632916300000|2021-09-29 11:51:40|32376.37|32376.37|32370.7|32370.7|32376.37|32376.37|32370.7|32370.7|0
1632916400000|2021-09-29 11:53:20|32376.31|32376.31|32379.11|32379.11|32379.11|32379.11|32376.31|32376.31|0
1632916500000|2021-09-29 11:55:00|32367.78|32367.78|32367.78|32367.78|32367.78|32367.78|32367.78|32367.78|0
1632916570000|2021-09-29 11:56:10|32361.24|32361.24|32361.24|32361.24|32361.24|32361.24|32361.24|32361.24|0
1632916620000|2021-09-29 11:57:00|32364.04|32364.04|32366.85|32366.85|32366.85|32366.85|32364.04|32364.04|0
1632916680000|2021-09-29 11:58:00|32372.52|32372.52|32372.52|32372.52|32372.52|32372.52|32372.52|32372.52|0
1632916700000|2021-09-29 11:58:20|32366.85|32366.85|32366.85|32366.85|32366.85|32366.85|32366.85|32366.85|0
1632916800000|2021-09-29 12:00:00|32360.31|32360.31|32366.85|32366.85|32366.85|32366.85|32360.31|32360.31|0
1632916810000|2021-09-29 12:00:10|32361.18|32361.18|32361.18|32361.18|32361.18|32361.18|32349.85|32349.85|0
1632916820000|2021-09-29 12:00:20|32355.51|32355.51|32349.85|32349.85|32355.51|32355.51|32349.85|32349.85|0
1632916830000|2021-09-29 12:00:30|32344.18|32344.18|32344.18|32344.18|32344.18|32344.18|32344.18|32344.18|0
1632916890000|2021-09-29 12:01:30|32366.85|32366.85|32366.85|32366.85|32366.85|32366.85|32366.85|32366.85|0
1632916940000|2021-09-29 12:02:20|32360.31|32360.31|32360.31|32360.31|32360.31|32360.31|32360.31|32360.31|0
1632917010000|2021-09-29 12:03:30|32354.64|32354.64|32354.64|32354.64|32354.64|32354.64|32354.64|32354.64|0
1632917060000|2021-09-29 12:04:20|32348.98|32348.98|32360.31|32360.31|32360.31|32360.31|32348.98|32348.98|0
1632917070000|2021-09-29 12:04:30|32354.64|32354.64|32354.64|32354.64|32354.64|32354.64|32354.64|32354.64|0
1632917100000|2021-09-29 12:05:00|32348.98|32348.98|32348.98|32348.98|32348.98|32348.98|32348.98|32348.98|0
1632917290000|2021-09-29 12:08:10|32343.31|32343.31|32343.31|32343.31|32343.31|32343.31|32343.31|32343.31|0
1632917310000|2021-09-29 12:08:30|32340.5|32340.5|32337.7|32337.7|32340.5|32340.5|32337.7|32337.7|0
1632917340000|2021-09-29 12:09:00|32334.89|32334.89|32329.23|32329.23|32334.89|32334.89|32329.23|32329.23|0
1632917460000|2021-09-29 12:11:00|32340.56|32340.56|32340.56|32340.56|32340.56|32340.56|32340.56|32340.56|0
1632917530000|2021-09-29 12:12:10|32368.9|32368.9|32368.9|32368.9|32368.9|32368.9|32368.9|32368.9|0
1632917580000|2021-09-29 12:13:00|32363.23|32363.23|32363.23|32363.23|32363.23|32363.23|32363.23|32363.23|0
1632917630000|2021-09-29 12:13:50|32357.57|32357.57|32357.57|32357.57|32357.57|32357.57|32357.57|32357.57|0
1632917660000|2021-09-29 12:14:20|32351.03|32351.03|32351.03|32351.03|32351.03|32351.03|32351.03|32351.03|0
1632917670000|2021-09-29 12:14:30|32345.36|32345.36|32339.69|32339.69|32345.36|32345.36|32339.69|32339.69|0
1632917710000|2021-09-29 12:15:10|32333.16|32333.16|32330.35|32330.35|32333.16|32333.16|32330.35|32330.35|0
1632917740000|2021-09-29 12:15:40|32327.55|32327.55|32327.55|32327.55|32327.55|32327.55|32327.55|32327.55|0
1632917800000|2021-09-29 12:16:40|32324.74|32324.74|32324.74|32324.74|32324.74|32324.74|32324.74|32324.74|0
1632917830000|2021-09-29 12:17:10|32307.74|32307.74|32302.07|32302.07|32307.74|32307.74|32302.07|32302.07|0
1632917850000|2021-09-29 12:17:30|32307.74|32307.74|32307.74|32307.74|32307.74|32307.74|32307.74|32307.74|0
1632917900000|2021-09-29 12:18:20|32313.41|32313.41|32330.41|32330.41|32330.41|32330.41|32307.74|32307.74|0
1632917940000|2021-09-29 12:19:00|32324.74|32324.74|32319.07|32319.07|32324.74|32324.74|32319.07|32319.07|0
1632918020000|2021-09-29 12:20:20|32324.74|32324.74|32331.28|32331.28|32331.28|32331.28|32324.74|32324.74|0
1632918090000|2021-09-29 12:21:30|32336.95|32336.95|32331.28|32331.28|32336.95|32336.95|32331.28|32331.28|0
1632918160000|2021-09-29 12:22:40|32342.61|32342.61|32348.28|32348.28|32348.28|32348.28|32342.61|32342.61|0
1632918170000|2021-09-29 12:22:50|32353.95|32353.95|32353.95|32353.95|32353.95|32353.95|32353.95|32353.95|0
1632918180000|2021-09-29 12:23:00|32365.29|32365.29|32365.29|32365.29|32365.29|32365.29|32365.29|32365.29|0
1632918190000|2021-09-29 12:23:10|32370.95|32370.95|32370.95|32370.95|32370.95|32370.95|32370.95|32370.95|0
1632918220000|2021-09-29 12:23:40|32382.29|32382.29|32387.96|32387.96|32387.96|32387.96|32382.29|32382.29|0
1632918330000|2021-09-29 12:25:30|32394.5|32394.5|32394.5|32394.5|32394.5|32394.5|32394.5|32394.5|0
1632918360000|2021-09-29 12:26:00|32400.16|32400.16|32400.16|32400.16|32400.16|32400.16|32400.16|32400.16|0
1632918370000|2021-09-29 12:26:10|32394.5|32394.5|32394.5|32394.5|32394.5|32394.5|32394.5|32394.5|0
1632918390000|2021-09-29 12:26:30|32400.16|32400.16|32400.16|32400.16|32400.16|32400.16|32400.16|32400.16|0
1632918400000|2021-09-29 12:26:40|32411.5|32411.5|32411.5|32411.5|32411.5|32411.5|32411.5|32411.5|0
1632918450000|2021-09-29 12:27:30|32417.17|32417.17|32411.5|32411.5|32417.17|32417.17|32411.5|32411.5|0
1632918480000|2021-09-29 12:28:00|32394.5|32394.5|32394.5|32394.5|32394.5|32394.5|32394.5|32394.5|0
1632918510000|2021-09-29 12:28:30|32381.42|32381.42|32381.42|32381.42|32381.42|32381.42|32381.42|32381.42|0
1632918600000|2021-09-29 12:30:00|32387.96|32387.96|32387.96|32387.96|32387.96|32387.96|32387.96|32387.96|0
1632918650000|2021-09-29 12:30:50|32410.63|32410.63|32410.63|32410.63|32410.63|32410.63|32410.63|32410.63|0
1632918690000|2021-09-29 12:31:30|32399.29|32399.29|32375.75|32375.75|32399.29|32399.29|32375.75|32375.75|0
1632918700000|2021-09-29 12:31:40|32381.42|32381.42|32381.42|32381.42|32381.42|32381.42|32381.42|32381.42|0
1632918710000|2021-09-29 12:31:50|32387.09|32387.09|32381.42|32381.42|32387.09|32387.09|32381.42|32381.42|0
1632918760000|2021-09-29 12:32:40|32375.75|32375.75|32375.75|32375.75|32375.75|32375.75|32375.75|32375.75|0
1632918780000|2021-09-29 12:33:00|32364.42|32364.42|32364.42|32364.42|32364.42|32364.42|32364.42|32364.42|0
1632918820000|2021-09-29 12:33:40|32358.75|32358.75|32358.75|32358.75|32358.75|32358.75|32358.75|32358.75|0
1632918850000|2021-09-29 12:34:10|32336.08|32336.08|32353.08|32353.08|32353.08|32353.08|32336.08|32336.08|0
1632918890000|2021-09-29 12:34:50|32358.75|32358.75|32358.75|32358.75|32358.75|32358.75|32358.75|32358.75|0
1632918990000|2021-09-29 12:36:30|32347.41|32347.41|32341.75|32341.75|32347.41|32347.41|32341.75|32341.75|0
1632919000000|2021-09-29 12:36:40|32324.74|32324.74|32324.74|32324.74|32324.74|32324.74|32324.74|32324.74|0
1632919030000|2021-09-29 12:37:10|32319.07|32319.07|32319.07|32319.07|32319.07|32319.07|32319.07|32319.07|0
1632919060000|2021-09-29 12:37:40|32307.74|32307.74|32307.74|32307.74|32307.74|32307.74|32307.74|32307.74|0
1632919090000|2021-09-29 12:38:10|32313.41|32313.41|32313.41|32313.41|32313.41|32313.41|32313.41|32313.41|0
1632919140000|2021-09-29 12:39:00|32307.74|32307.74|32307.74|32307.74|32307.74|32307.74|32307.74|32307.74|0
1632919180000|2021-09-29 12:39:40|32313.41|32313.41|32313.41|32313.41|32313.41|32313.41|32313.41|32313.41|0
1632919230000|2021-09-29 12:40:30|32307.74|32307.74|32307.74|32307.74|32307.74|32307.74|32307.74|32307.74|0
1632919260000|2021-09-29 12:41:00|32310.54|32310.54|32318.96|32318.96|32318.96|32318.96|32310.54|32310.54|0
1632919350000|2021-09-29 12:42:30|32324.62|32324.62|32330.29|32330.29|32330.29|32330.29|32324.62|32324.62|0
1632919460000|2021-09-29 12:44:20|32324.62|32324.62|32324.62|32324.62|32324.62|32324.62|32324.62|32324.62|0
1632919480000|2021-09-29 12:44:40|32330.29|32330.29|32330.29|32330.29|32330.29|32330.29|32330.29|32330.29|0
1632919560000|2021-09-29 12:46:00|32327.49|32327.49|32327.49|32327.49|32327.49|32327.49|32327.49|32327.49|0
1632919610000|2021-09-29 12:46:50|32333.16|32333.16|32338.82|32338.82|32338.82|32338.82|32333.16|32333.16|0
1632919640000|2021-09-29 12:47:20|32344.49|32344.49|32344.49|32344.49|32344.49|32344.49|32344.49|32344.49|0
1632919700000|2021-09-29 12:48:20|32333.16|32333.16|32333.16|32333.16|32333.16|32333.16|32333.16|32333.16|0
1632919910000|2021-09-29 12:51:50|32316.15|32316.15|32304.82|32304.82|32316.15|32316.15|32304.82|32304.82|0
1632919920000|2021-09-29 12:52:00|32293.48|32293.48|32293.48|32293.48|32293.48|32293.48|32293.48|32293.48|0
1632919930000|2021-09-29 12:52:10|32287.81|32287.81|32287.81|32287.81|32287.81|32287.81|32287.81|32287.81|0
1632919940000|2021-09-29 12:52:20|32282.14|32282.14|32279.34|32279.34|32282.14|32282.14|32279.34|32279.34|0
1632920000000|2021-09-29 12:53:20|32273.67|32273.67|32273.67|32273.67|32273.67|32273.67|32273.67|32273.67|0
1632920060000|2021-09-29 12:54:20|32267.13|32267.13|32267.13|32267.13|32267.13|32267.13|32267.13|32267.13|0
1632920070000|2021-09-29 12:54:30|32264.33|32264.33|32258.72|32258.72|32264.33|32264.33|32258.72|32258.72|0
1632920090000|2021-09-29 12:54:50|32253.05|32253.05|32253.05|32253.05|32253.05|32253.05|32253.05|32253.05|0
1632920100000|2021-09-29 12:55:00|32250.25|32250.25|32250.25|32250.25|32250.25|32250.25|32250.25|32250.25|0
1632920110000|2021-09-29 12:55:10|32247.44|32247.44|32247.44|32247.44|32247.44|32247.44|32247.44|32247.44|0
1632920130000|2021-09-29 12:55:30|32258.78|32258.78|32258.78|32258.78|32258.78|32258.78|32258.78|32258.78|0
1632920140000|2021-09-29 12:55:40|32253.11|32253.11|32253.11|32253.11|32253.11|32253.11|32253.11|32253.11|0
1632920170000|2021-09-29 12:56:10|32258.78|32258.78|32258.78|32258.78|32258.78|32258.78|32258.78|32258.78|0
1632920190000|2021-09-29 12:56:30|32253.11|32253.11|32253.11|32253.11|32253.11|32253.11|32253.11|32253.11|0
1632920210000|2021-09-29 12:56:50|32247.44|32247.44|32247.44|32247.44|32247.44|32247.44|32247.44|32247.44|0
1632920400000|2021-09-29 13:00:00|32240.9|32240.9|32240.9|32240.9|32240.9|32240.9|32240.9|32240.9|0
1632920410000|2021-09-29 13:00:10|32246.57|32246.57|32246.57|32246.57|32246.57|32246.57|32246.57|32246.57|0
1632920420000|2021-09-29 13:00:20|32252.24|32252.24|32257.91|32257.91|32257.91|32257.91|32252.24|32252.24|0
1632920440000|2021-09-29 13:00:40|32252.24|32252.24|32252.24|32252.24|32252.24|32252.24|32252.24|32252.24|0
1632920500000|2021-09-29 13:01:40|32257.91|32257.91|32257.91|32257.91|32257.91|32257.91|32257.91|32257.91|0
1632920530000|2021-09-29 13:02:10|32263.58|32263.58|32263.58|32263.58|32263.58|32263.58|32263.58|32263.58|0
1632920600000|2021-09-29 13:03:20|32269.24|32269.24|32269.24|32269.24|32269.24|32269.24|32269.24|32269.24|0
1632920670000|2021-09-29 13:04:30|32280.58|32280.58|32280.58|32280.58|32280.58|32280.58|32280.58|32280.58|0
1632920720000|2021-09-29 13:05:20|32286.25|32286.25|32291.92|32291.92|32291.92|32291.92|32274.91|32274.91|0
1632920770000|2021-09-29 13:06:10|32286.25|32286.25|32286.25|32286.25|32286.25|32286.25|32286.25|32286.25|0
1632920800000|2021-09-29 13:06:40|32283.44|32283.44|32283.44|32283.44|32283.44|32283.44|32283.44|32283.44|0
1632920840000|2021-09-29 13:07:20|32277.78|32277.78|32266.44|32266.44|32277.78|32277.78|32266.44|32266.44|0
1632920890000|2021-09-29 13:08:10|32255.1|32255.1|32255.1|32255.1|32255.1|32255.1|32255.1|32255.1|0
1632920950000|2021-09-29 13:09:10|32260.77|32260.77|32269.19|32269.19|32269.19|32269.19|32260.77|32260.77|0
1632921010000|2021-09-29 13:10:10|32271.99|32271.99|32274.8|32274.8|32274.8|32274.8|32271.99|32271.99|0
1632921060000|2021-09-29 13:11:00|32286.13|32286.13|32286.13|32286.13|32286.13|32286.13|32286.13|32286.13|0
1632921120000|2021-09-29 13:12:00|32297.47|32297.47|32297.47|32297.47|32297.47|32297.47|32297.47|32297.47|0
1632921170000|2021-09-29 13:12:50|32308.8|32308.8|32308.8|32308.8|32308.8|32308.8|32308.8|32308.8|0
1632921310000|2021-09-29 13:15:10|32306|32306|32306|32306|32306|32306|32306|32306|0
1632921370000|2021-09-29 13:16:10|32303.19|32303.19|32297.58|32297.58|32303.19|32303.19|32297.58|32297.58|0
1632921390000|2021-09-29 13:16:30|32303.25|32303.25|32308.92|32308.92|32308.92|32308.92|32303.25|32303.25|0
1632921450000|2021-09-29 13:17:30|32303.31|32303.31|32303.31|32303.31|32303.31|32303.31|32303.31|32303.31|0
1632921460000|2021-09-29 13:17:40|32297.64|32297.64|32297.64|32297.64|32297.64|32297.64|32297.64|32297.64|0
1632921470000|2021-09-29 13:17:50|32286.31|32286.31|32286.31|32286.31|32286.31|32286.31|32286.31|32286.31|0
1632921550000|2021-09-29 13:19:10|32289.11|32289.11|32276.91|32276.91|32289.11|32289.11|32276.91|32276.91|0
1632921560000|2021-09-29 13:19:20|32283.44|32283.44|32277.83|32277.83|32283.44|32283.44|32277.83|32277.83|0
1632921610000|2021-09-29 13:20:10|32280.64|32280.64|32280.64|32280.64|32280.64|32280.64|32280.64|32280.64|0
1632921620000|2021-09-29 13:20:20|32277.83|32277.83|32277.83|32277.83|32277.83|32277.83|32277.83|32277.83|0
1632921660000|2021-09-29 13:21:00|32266.5|32266.5|32266.5|32266.5|32266.5|32266.5|32266.5|32266.5|0
1632921670000|2021-09-29 13:21:10|32260.83|32260.83|32260.83|32260.83|32260.83|32260.83|32260.83|32260.83|0
1632921780000|2021-09-29 13:23:00|32266.5|32266.5|32266.5|32266.5|32266.5|32266.5|32266.5|32266.5|0
1632921810000|2021-09-29 13:23:30|32272.17|32272.17|32272.17|32272.17|32272.17|32272.17|32272.17|32272.17|0
1632921930000|2021-09-29 13:25:30|32277.83|32277.83|32277.83|32277.83|32277.83|32277.83|32277.83|32277.83|0
1632921990000|2021-09-29 13:26:30|32266.5|32266.5|32266.5|32266.5|32266.5|32266.5|32266.5|32266.5|0
1632922000000|2021-09-29 13:26:40|32263.69|32263.69|32263.69|32263.69|32263.69|32263.69|32263.69|32263.69|0
1632922080000|2021-09-29 13:28:00|32275.03|32275.03|32275.03|32275.03|32275.03|32275.03|32275.03|32275.03|0
1632922110000|2021-09-29 13:28:30|32292.03|32292.03|32292.03|32292.03|32292.03|32292.03|32292.03|32292.03|0
1632922220000|2021-09-29 13:30:20|32286.37|32286.37|32286.37|32286.37|32286.37|32286.37|32286.37|32286.37|0
1632922230000|2021-09-29 13:30:30|32280.7|32280.7|32280.7|32280.7|32280.7|32280.7|32280.7|32280.7|0
1632922240000|2021-09-29 13:30:40|32286.37|32286.37|32286.37|32286.37|32286.37|32286.37|32286.37|32286.37|0
1632922250000|2021-09-29 13:30:50|32294.78|32294.78|32294.78|32294.78|32294.78|32294.78|32294.78|32294.78|0
1632922260000|2021-09-29 13:31:00|32291.97|32291.97|32291.97|32291.97|32291.97|32291.97|32291.97|32291.97|0
1632922270000|2021-09-29 13:31:10|32289.17|32289.17|32289.17|32289.17|32289.17|32289.17|32289.17|32289.17|0
1632922280000|2021-09-29 13:31:20|32283.5|32283.5|32272.17|32272.17|32283.5|32283.5|32272.17|32272.17|0
1632922320000|2021-09-29 13:32:00|32260.83|32260.83|32260.83|32260.83|32260.83|32260.83|32260.83|32260.83|0
1632922330000|2021-09-29 13:32:10|32266.5|32266.5|32266.5|32266.5|32266.5|32266.5|32266.5|32266.5|0
1632922340000|2021-09-29 13:32:20|32260.83|32260.83|32266.5|32266.5|32266.5|32266.5|32260.83|32260.83|0
1632922390000|2021-09-29 13:33:10|32269.3|32269.3|32269.3|32269.3|32269.3|32269.3|32269.3|32269.3|0
1632922400000|2021-09-29 13:33:20|32274.97|32274.97|32274.97|32274.97|32274.97|32274.97|32274.97|32274.97|0
1632922410000|2021-09-29 13:33:30|32269.3|32269.3|32252.3|32252.3|32269.3|32269.3|32252.3|32252.3|0
1632922480000|2021-09-29 13:34:40|32240.96|32240.96|32238.16|32238.16|32240.96|32240.96|32238.16|32238.16|0
1632922490000|2021-09-29 13:34:50|32235.35|32235.35|32229.69|32229.69|32235.35|32235.35|32229.69|32229.69|0
1632922500000|2021-09-29 13:35:00|32241.02|32241.02|32246.69|32246.69|32246.69|32246.69|32241.02|32241.02|0
1632922540000|2021-09-29 13:35:40|32258.03|32258.03|32258.03|32258.03|32258.03|32258.03|32258.03|32258.03|0
1632922550000|2021-09-29 13:35:50|32260.83|32260.83|32260.83|32260.83|32260.83|32260.83|32260.83|32260.83|0
1632922580000|2021-09-29 13:36:20|32255.16|32255.16|32255.16|32255.16|32255.16|32255.16|32255.16|32255.16|0
1632922600000|2021-09-29 13:36:40|32243.83|32243.83|32243.83|32243.83|32243.83|32243.83|32243.83|32243.83|0
1632922610000|2021-09-29 13:36:50|32255.16|32255.16|32255.16|32255.16|32255.16|32255.16|32255.16|32255.16|0
1632922630000|2021-09-29 13:37:10|32261.7|32261.7|32261.7|32261.7|32261.7|32261.7|32261.7|32261.7|0
1632922720000|2021-09-29 13:38:40|32256.03|32256.03|32250.36|32250.36|32256.03|32256.03|32250.36|32250.36|0
1632922730000|2021-09-29 13:38:50|32244.7|32244.7|32244.7|32244.7|32244.7|32244.7|32244.7|32244.7|0
1632922850000|2021-09-29 13:40:50|32239.03|32239.03|32239.03|32239.03|32239.03|32239.03|32239.03|32239.03|0
1632922860000|2021-09-29 13:41:00|32244.7|32244.7|32244.7|32244.7|32244.7|32244.7|32244.7|32244.7|0
1632922890000|2021-09-29 13:41:30|32216.36|32216.36|32216.36|32216.36|32216.36|32216.36|32216.36|32216.36|0
1632922920000|2021-09-29 13:42:00|32213.55|32213.55|32213.55|32213.55|32213.55|32213.55|32213.55|32213.55|0
1632922980000|2021-09-29 13:43:00|32210.75|32210.75|32210.75|32210.75|32210.75|32210.75|32210.75|32210.75|0
1632923000000|2021-09-29 13:43:20|32193.74|32193.74|32193.74|32193.74|32193.74|32193.74|32193.74|32193.74|0
1632923040000|2021-09-29 13:44:00|32188.07|32188.07|32188.07|32188.07|32188.07|32188.07|32188.07|32188.07|0
1632923050000|2021-09-29 13:44:10|32193.74|32193.74|32188.07|32188.07|32193.74|32193.74|32182.41|32182.41|0
1632923070000|2021-09-29 13:44:30|32176.74|32176.74|32179.54|32179.54|32179.54|32179.54|32176.74|32176.74|0
1632923090000|2021-09-29 13:44:50|32168.21|32168.21|32162.54|32162.54|32173.88|32173.88|32162.54|32162.54|0
1632923100000|2021-09-29 13:45:00|32156|32156|32156|32156|32156|32156|32156|32156|0
1632923110000|2021-09-29 13:45:10|32149.46|32149.46|32149.46|32149.46|32149.46|32149.46|32149.46|32149.46|0
1632923120000|2021-09-29 13:45:20|32152.33|32152.33|32149.52|32149.52|32152.33|32152.33|32149.52|32149.52|0
1632923130000|2021-09-29 13:45:30|32155.19|32155.19|32160.86|32160.86|32160.86|32160.86|32155.19|32155.19|0
1632923160000|2021-09-29 13:46:00|32155.19|32155.19|32131.65|32131.65|32155.19|32155.19|32131.65|32131.65|0
1632923170000|2021-09-29 13:46:10|32120.31|32120.31|32108.11|32108.11|32120.31|32120.31|32108.11|32108.11|0
1632923180000|2021-09-29 13:46:20|32113.78|32113.78|32113.78|32113.78|32113.78|32113.78|32113.78|32113.78|0
1632923190000|2021-09-29 13:46:30|32108.11|32108.11|32108.11|32108.11|32108.11|32108.11|32108.11|32108.11|0
1632923200000|2021-09-29 13:46:40|32110.91|32110.91|32110.91|32110.91|32110.91|32110.91|32110.91|32110.91|0
1632923220000|2021-09-29 13:47:00|32108.11|32108.11|32108.11|32108.11|32108.11|32108.11|32108.11|32108.11|0
1632923240000|2021-09-29 13:47:20|32101.57|32101.57|32101.57|32101.57|32101.57|32101.57|32101.57|32101.57|0
1632923260000|2021-09-29 13:47:40|32107.24|32107.24|32095.9|32095.9|32107.24|32107.24|32095.9|32095.9|0
1632923290000|2021-09-29 13:48:10|32101.57|32101.57|32101.57|32101.57|32101.57|32101.57|32101.57|32101.57|0
1632923300000|2021-09-29 13:48:20|32095.9|32095.9|32095.9|32095.9|32095.9|32095.9|32095.9|32095.9|0
1632923310000|2021-09-29 13:48:30|32101.57|32101.57|32101.57|32101.57|32101.57|32101.57|32101.57|32101.57|0
1632923370000|2021-09-29 13:49:30|32098.77|32098.77|32087.55|32087.55|32098.77|32098.77|32087.55|32087.55|0
1632923380000|2021-09-29 13:49:40|32090.35|32090.35|32090.35|32090.35|32090.35|32090.35|32090.35|32090.35|0
1632923430000|2021-09-29 13:50:30|32079.02|32079.02|32084.68|32084.68|32084.68|32084.68|32079.02|32079.02|0
1632923450000|2021-09-29 13:50:50|32096.02|32096.02|32096.02|32096.02|32096.02|32096.02|32096.02|32096.02|0
1632923460000|2021-09-29 13:51:00|32087.61|32087.61|32081.07|32081.07|32087.61|32087.61|32081.07|32081.07|0
1632923470000|2021-09-29 13:51:10|32087.61|32087.61|32087.61|32087.61|32087.61|32087.61|32087.61|32087.61|0
1632923500000|2021-09-29 13:51:40|32090.41|32090.41|32090.41|32090.41|32090.41|32090.41|32090.41|32090.41|0
1632923520000|2021-09-29 13:52:00|32096.02|32096.02|32093.22|32093.22|32098.88|32098.88|32093.22|32093.22|0
1632923530000|2021-09-29 13:52:10|32098.88|32098.88|32104.55|32104.55|32107.36|32107.36|32092.35|32092.35|0
1632923550000|2021-09-29 13:52:30|32110.22|32110.22|32093.22|32093.22|32110.22|32110.22|32093.22|32093.22|0
1632923570000|2021-09-29 13:52:50|32081.88|32081.88|32087.55|32087.55|32087.55|32087.55|32081.88|32081.88|0
1632923590000|2021-09-29 13:53:10|32081.88|32081.88|32081.88|32081.88|32081.88|32081.88|32081.88|32081.88|0
1632923600000|2021-09-29 13:53:20|32079.08|32079.08|32076.27|32076.27|32079.08|32079.08|32076.27|32076.27|0
1632923680000|2021-09-29 13:54:40|32070.66|32070.66|32073.47|32073.47|32076.27|32076.27|32070.66|32070.66|0
1632923690000|2021-09-29 13:54:50|32067.8|32067.8|32050.79|32050.79|32067.8|32067.8|32050.79|32050.79|0
1632923700000|2021-09-29 13:55:00|32056.46|32056.46|32062.13|32062.13|32062.13|32062.13|32056.46|32056.46|0
1632923710000|2021-09-29 13:55:10|32067.74|32067.74|32067.74|32067.74|32073.41|32073.41|32067.74|32067.74|0
1632923740000|2021-09-29 13:55:40|32073.41|32073.41|32067.74|32067.74|32073.41|32073.41|32067.74|32067.74|0
1632923750000|2021-09-29 13:55:50|32073.35|32073.35|32073.35|32073.35|32073.35|32073.35|32073.35|32073.35|0
1632923760000|2021-09-29 13:56:00|32101.69|32101.69|32101.69|32101.69|32101.69|32101.69|32101.69|32101.69|0
1632923770000|2021-09-29 13:56:10|32096.02|32096.02|32096.02|32096.02|32096.02|32096.02|32096.02|32096.02|0
1632923790000|2021-09-29 13:56:30|32079.02|32079.02|32079.02|32079.02|32079.02|32079.02|32079.02|32079.02|0
1632923810000|2021-09-29 13:56:50|32073.35|32073.35|32073.35|32073.35|32073.35|32073.35|32073.35|32073.35|0
1632923820000|2021-09-29 13:57:00|32079.02|32079.02|32073.35|32073.35|32079.02|32079.02|32073.35|32073.35|0
1632923830000|2021-09-29 13:57:10|32067.68|32067.68|32067.68|32067.68|32067.68|32067.68|32067.68|32067.68|0
1632923840000|2021-09-29 13:57:20|32062.01|32062.01|32062.01|32062.01|32062.01|32062.01|32062.01|32062.01|0
1632923850000|2021-09-29 13:57:30|32056.34|32056.34|32056.34|32056.34|32056.34|32056.34|32056.34|32056.34|0
1632923880000|2021-09-29 13:58:00|32050.68|32050.68|32056.34|32056.34|32056.34|32056.34|32050.68|32050.68|0
1632923920000|2021-09-29 13:58:40|32045.01|32045.01|32045.01|32045.01|32045.01|32045.01|32045.01|32045.01|0
1632923930000|2021-09-29 13:58:50|32028|32028|32028|32028|32028|32028|32028|32028|0
1632923960000|2021-09-29 13:59:20|32016.67|32016.67|32036.54|32036.54|32036.54|32036.54|32016.67|32016.67|0
1632923980000|2021-09-29 13:59:40|32039.34|32039.34|32039.34|32039.34|32039.34|32039.34|32039.34|32039.34|0
1632924050000|2021-09-29 14:00:50|32062.01|32062.01|32062.01|32062.01|32062.01|32062.01|32062.01|32062.01|0
1632924090000|2021-09-29 14:01:30|32050.68|32050.68|32050.68|32050.68|32050.68|32050.68|32050.68|32050.68|0
1632924110000|2021-09-29 14:01:50|32062.01|32062.01|32062.01|32062.01|32062.01|32062.01|32062.01|32062.01|0
1632924150000|2021-09-29 14:02:30|32084.68|32084.68|32084.68|32084.68|32084.68|32084.68|32084.68|32084.68|0
1632924210000|2021-09-29 14:03:30|32067.68|32067.68|32067.68|32067.68|32067.68|32067.68|32067.68|32067.68|0
1632924270000|2021-09-29 14:04:30|32062.01|32062.01|32045.01|32045.01|32062.01|32062.01|32045.01|32045.01|0
1632924300000|2021-09-29 14:05:00|32050.68|32050.68|32050.68|32050.68|32050.68|32050.68|32050.68|32050.68|0
1632924330000|2021-09-29 14:05:30|32045.01|32045.01|32045.01|32045.01|32045.01|32045.01|32045.01|32045.01|0
1632924340000|2021-09-29 14:05:40|32033.67|32033.67|32033.67|32033.67|32033.67|32033.67|32033.67|32033.67|0
1632924360000|2021-09-29 14:06:00|32028|32028|32039.34|32039.34|32039.34|32039.34|32028|32028|0
1632924400000|2021-09-29 14:06:40|32062.01|32062.01|32062.01|32062.01|32062.01|32062.01|32062.01|32062.01|0
1632924450000|2021-09-29 14:07:30|32056.34|32056.34|32056.34|32056.34|32056.34|32056.34|32056.34|32056.34|0
1632924460000|2021-09-29 14:07:40|32050.68|32050.68|32050.68|32050.68|32050.68|32050.68|32050.68|32050.68|0
1632924490000|2021-09-29 14:08:10|32037.6|32037.6|32037.6|32037.6|32037.6|32037.6|32037.6|32037.6|0
1632924500000|2021-09-29 14:08:20|32043.27|32043.27|32043.27|32043.27|32043.27|32043.27|32043.27|32043.27|0
1632924590000|2021-09-29 14:09:50|32048.94|32048.94|32048.94|32048.94|32048.94|32048.94|32048.94|32048.94|0
1632924620000|2021-09-29 14:10:20|32060.27|32060.27|32060.27|32060.27|32060.27|32060.27|32060.27|32060.27|0
1632924710000|2021-09-29 14:11:50|32048.94|32048.94|32048.94|32048.94|32048.94|32048.94|32048.94|32048.94|0
1632924740000|2021-09-29 14:12:20|32043.27|32043.27|32043.27|32043.27|32043.27|32043.27|32043.27|32043.27|0
1632924850000|2021-09-29 14:14:10|32054.61|32054.61|32054.61|32054.61|32054.61|32054.61|32054.61|32054.61|0
1632924870000|2021-09-29 14:14:30|32051.8|32051.8|32051.8|32051.8|32051.8|32051.8|32051.8|32051.8|0
1632924880000|2021-09-29 14:14:40|32068.81|32068.81|32068.81|32068.81|32068.81|32068.81|32068.81|32068.81|0
1632924900000|2021-09-29 14:15:00|32062.27|32062.27|32062.27|32062.27|32062.27|32062.27|32062.27|32062.27|0
1632924920000|2021-09-29 14:15:20|32067.88|32067.88|32067.88|32067.88|32067.88|32067.88|32067.88|32067.88|0
1632924940000|2021-09-29 14:15:40|32079.21|32079.21|32073.55|32073.55|32079.21|32079.21|32073.55|32073.55|0
1632924960000|2021-09-29 14:16:00|32079.21|32079.21|32079.21|32079.21|32079.21|32079.21|32079.21|32079.21|0
1632925000000|2021-09-29 14:16:40|32084.88|32084.88|32084.88|32084.88|32084.88|32084.88|32084.88|32084.88|0
1632925040000|2021-09-29 14:17:20|32079.21|32079.21|32079.21|32079.21|32079.21|32079.21|32079.21|32079.21|0
1632925110000|2021-09-29 14:18:30|32084.88|32084.88|32104.69|32104.69|32104.69|32104.69|32084.88|32084.88|0
1632925210000|2021-09-29 14:20:10|32110.36|32110.36|32123.43|32123.43|32123.43|32123.43|32110.36|32110.36|0
1632925220000|2021-09-29 14:20:20|32134.77|32134.77|32157.44|32157.44|32157.44|32157.44|32134.77|32134.77|0
1632925240000|2021-09-29 14:20:40|32163.11|32163.11|32163.11|32163.11|32163.11|32163.11|32163.11|32163.11|0
1632925300000|2021-09-29 14:21:40|32151.77|32151.77|32151.77|32151.77|32151.77|32151.77|32151.77|32151.77|0
1632925310000|2021-09-29 14:21:50|32157.44|32157.44|32157.44|32157.44|32157.44|32157.44|32157.44|32157.44|0
1632925380000|2021-09-29 14:23:00|32146.1|32146.1|32146.1|32146.1|32146.1|32146.1|32146.1|32146.1|0
1632925390000|2021-09-29 14:23:10|32140.44|32140.44|32143.24|32143.24|32143.24|32143.24|32140.44|32140.44|0
1632925500000|2021-09-29 14:25:00|32148.85|32148.85|32148.85|32148.85|32148.85|32148.85|32148.85|32148.85|0
1632925510000|2021-09-29 14:25:10|32160.19|32160.19|32160.19|32160.19|32160.19|32160.19|32160.19|32160.19|0
1632925550000|2021-09-29 14:25:50|32148.85|32148.85|32148.85|32148.85|32148.85|32148.85|32148.85|32148.85|0
1632925560000|2021-09-29 14:26:00|32154.52|32154.52|32154.52|32154.52|32154.52|32154.52|32154.52|32154.52|0
1632925660000|2021-09-29 14:27:40|32148.85|32148.85|32148.85|32148.85|32148.85|32148.85|32148.85|32148.85|0
1632925680000|2021-09-29 14:28:00|32154.46|32154.46|32154.46|32154.46|32154.46|32154.46|32154.46|32154.46|0
1632925740000|2021-09-29 14:29:00|32148.79|32148.79|32154.46|32154.46|32154.46|32154.46|32148.79|32148.79|0
1632925800000|2021-09-29 14:30:00|32157.27|32157.27|32162.93|32162.93|32165.74|32165.74|32157.27|32157.27|0
1632925810000|2021-09-29 14:30:10|32151.6|32151.6|32143.12|32143.12|32151.6|32151.6|32143.12|32143.12|0
1632925830000|2021-09-29 14:30:30|32154.46|32154.46|32154.46|32154.46|32154.46|32154.46|32154.46|32154.46|0
1632925840000|2021-09-29 14:30:40|32157.27|32157.27|32157.27|32157.27|32157.27|32157.27|32157.27|32157.27|0
1632925910000|2021-09-29 14:31:50|32162.93|32162.93|32174.27|32174.27|32174.27|32174.27|32162.93|32162.93|0
1632925980000|2021-09-29 14:33:00|32168.6|32168.6|32168.6|32168.6|32168.6|32168.6|32168.6|32168.6|0
1632925990000|2021-09-29 14:33:10|32179.94|32179.94|32179.94|32179.94|32179.94|32179.94|32179.94|32179.94|0
1632926090000|2021-09-29 14:34:50|32185.61|32185.61|32185.61|32185.61|32185.61|32185.61|32185.61|32185.61|0
1632926110000|2021-09-29 14:35:10|32196.94|32196.94|32196.94|32196.94|32196.94|32196.94|32196.94|32196.94|0
1632926130000|2021-09-29 14:35:30|32202.61|32202.61|32202.61|32202.61|32202.61|32202.61|32202.61|32202.61|0
1632926190000|2021-09-29 14:36:30|32189.53|32189.53|32189.53|32189.53|32189.53|32189.53|32189.53|32189.53|0
1632926200000|2021-09-29 14:36:40|32178.2|32178.2|32178.2|32178.2|32178.2|32178.2|32178.2|32178.2|0
1632926250000|2021-09-29 14:37:30|32175.39|32175.39|32175.39|32175.39|32175.39|32175.39|32175.39|32175.39|0
1632926270000|2021-09-29 14:37:50|32169.73|32169.73|32169.73|32169.73|32169.73|32169.73|32169.73|32169.73|0
1632926280000|2021-09-29 14:38:00|32166.92|32166.92|32166.92|32166.92|32166.92|32166.92|32166.92|32166.92|0
1632926360000|2021-09-29 14:39:20|32172.59|32172.59|32172.59|32172.59|32172.59|32172.59|32172.59|32172.59|0
1632926390000|2021-09-29 14:39:50|32166.05|32166.05|32166.05|32166.05|32166.05|32166.05|32166.05|32166.05|0
1632926400000|2021-09-29 14:40:00|32171.72|32171.72|32171.72|32171.72|32171.72|32171.72|32171.72|32171.72|0
1632926410000|2021-09-29 14:40:10|32183.06|32183.06|32183.06|32183.06|32188.72|32188.72|32180.25|32180.25|0
1632926440000|2021-09-29 14:40:40|32171.72|32171.72|32171.72|32171.72|32171.72|32171.72|32171.72|32171.72|0
1632926470000|2021-09-29 14:41:10|32160.38|32160.38|32160.38|32160.38|32160.38|32160.38|32160.38|32160.38|0
1632926520000|2021-09-29 14:42:00|32166.05|32166.05|32160.38|32160.38|32166.05|32166.05|32160.38|32160.38|0
1632926570000|2021-09-29 14:42:50|32166.05|32166.05|32166.05|32166.05|32166.05|32166.05|32166.05|32166.05|0
1632926590000|2021-09-29 14:43:10|32177.39|32177.39|32177.39|32177.39|32177.39|32177.39|32177.39|32177.39|0
1632926610000|2021-09-29 14:43:30|32166.05|32166.05|32166.05|32166.05|32166.05|32166.05|32166.05|32166.05|0
1632926630000|2021-09-29 14:43:50|32160.38|32160.38|32160.38|32160.38|32160.38|32160.38|32160.38|32160.38|0
1632926680000|2021-09-29 14:44:40|32166.05|32166.05|32166.05|32166.05|32166.05|32166.05|32166.05|32166.05|0
1632926690000|2021-09-29 14:44:50|32168.86|32168.86|32168.86|32168.86|32168.86|32168.86|32168.86|32168.86|0
1632926780000|2021-09-29 14:46:20|32171.66|32171.66|32177.27|32177.27|32177.27|32177.27|32171.66|32171.66|0
1632926790000|2021-09-29 14:46:30|32174.47|32174.47|32174.47|32174.47|32174.47|32174.47|32174.47|32174.47|0
1632926870000|2021-09-29 14:47:50|32177.27|32177.27|32182.88|32182.88|32182.88|32182.88|32177.27|32177.27|0
1632926880000|2021-09-29 14:48:00|32188.49|32188.49|32188.49|32188.49|32188.49|32188.49|32188.49|32188.49|0
1632926920000|2021-09-29 14:48:40|32194.16|32194.16|32194.16|32194.16|32194.16|32194.16|32194.16|32194.16|0
1632926990000|2021-09-29 14:49:50|32199.77|32199.77|32199.77|32199.77|32199.77|32199.77|32199.77|32199.77|0
1632927000000|2021-09-29 14:50:00|32205.38|32205.38|32205.38|32205.38|32205.38|32205.38|32205.38|32205.38|0
1632927020000|2021-09-29 14:50:20|32202.57|32202.57|32202.57|32202.57|32202.57|32202.57|32202.57|32202.57|0
1632927040000|2021-09-29 14:50:40|32196.9|32196.9|32196.9|32196.9|32196.9|32196.9|32196.9|32196.9|0
1632927160000|2021-09-29 14:52:40|32208.24|32208.24|32208.24|32208.24|32208.24|32208.24|32208.24|32208.24|0
1632927180000|2021-09-29 14:53:00|32213.91|32213.91|32213.91|32213.91|32213.91|32213.91|32213.91|32213.91|0
1632927200000|2021-09-29 14:53:20|32208.24|32208.24|32208.24|32208.24|32208.24|32208.24|32208.24|32208.24|0
1632927280000|2021-09-29 14:54:40|32213.91|32213.91|32208.24|32208.24|32213.91|32213.91|32208.24|32208.24|0
1632927300000|2021-09-29 14:55:00|32213.91|32213.91|32208.24|32208.24|32213.91|32213.91|32208.24|32208.24|0
1632927310000|2021-09-29 14:55:10|32213.91|32213.91|32213.91|32213.91|32213.91|32213.91|32213.91|32213.91|0
1632927360000|2021-09-29 14:56:00|32216.71|32216.71|32216.71|32216.71|32216.71|32216.71|32216.71|32216.71|0
1632927380000|2021-09-29 14:56:20|32205.38|32205.38|32205.38|32205.38|32205.38|32205.38|32205.38|32205.38|0
1632927390000|2021-09-29 14:56:30|32199.71|32199.71|32194.04|32194.04|32199.71|32199.71|32194.04|32194.04|0
1632927400000|2021-09-29 14:56:40|32188.37|32188.37|32188.37|32188.37|32188.37|32188.37|32188.37|32188.37|0
1632927410000|2021-09-29 14:56:50|32177.04|32177.04|32177.04|32177.04|32177.04|32177.04|32177.04|32177.04|0
1632927420000|2021-09-29 14:57:00|32174.23|32174.23|32174.23|32174.23|32174.23|32174.23|32174.23|32174.23|0
1632927550000|2021-09-29 14:59:10|32168.56|32168.56|32168.56|32168.56|32168.56|32168.56|32168.56|32168.56|0
1632927630000|2021-09-29 15:00:30|32176.98|32176.98|32176.98|32176.98|32176.98|32176.98|32176.98|32176.98|0
1632927640000|2021-09-29 15:00:40|32171.37|32171.37|32171.37|32171.37|32171.37|32171.37|32171.37|32171.37|0
1632927650000|2021-09-29 15:00:50|32168.56|32168.56|32168.56|32168.56|32168.56|32168.56|32168.56|32168.56|0
1632927660000|2021-09-29 15:01:00|32165.76|32165.76|32165.76|32165.76|32165.76|32165.76|32165.76|32165.76|0
1632927680000|2021-09-29 15:01:20|32160.09|32160.09|32160.09|32160.09|32160.09|32160.09|32160.09|32160.09|0
1632927730000|2021-09-29 15:02:10|32157.29|32157.29|32157.29|32157.29|32157.29|32157.29|32157.29|32157.29|0
1632927740000|2021-09-29 15:02:20|32151.62|32151.62|32145.95|32145.95|32151.62|32151.62|32145.95|32145.95|0
1632927770000|2021-09-29 15:02:50|32151.62|32151.62|32168.62|32168.62|32168.62|32168.62|32151.62|32151.62|0
1632927800000|2021-09-29 15:03:20|32174.29|32174.29|32177.1|32177.1|32177.1|32177.1|32174.29|32174.29|0
1632927860000|2021-09-29 15:04:20|32171.43|32171.43|32171.43|32171.43|32171.43|32171.43|32171.43|32171.43|0
1632927900000|2021-09-29 15:05:00|32177.1|32177.1|32177.1|32177.1|32177.1|32177.1|32177.1|32177.1|0
1632927910000|2021-09-29 15:05:10|32182.76|32182.76|32188.43|32188.43|32188.43|32188.43|32182.76|32182.76|0
1632927920000|2021-09-29 15:05:20|32194.1|32194.1|32194.1|32194.1|32194.1|32194.1|32194.1|32194.1|0
1632927950000|2021-09-29 15:05:50|32187.56|32187.56|32187.56|32187.56|32187.56|32187.56|32187.56|32187.56|0
1632927980000|2021-09-29 15:06:20|32204.57|32204.57|32204.57|32204.57|32204.57|32204.57|32204.57|32204.57|0
1632928030000|2021-09-29 15:07:10|32198.96|32198.96|32198.96|32198.96|32198.96|32198.96|32198.96|32198.96|0
1632928040000|2021-09-29 15:07:20|32193.29|32193.29|32193.29|32193.29|32193.29|32193.29|32193.29|32193.29|0
1632928060000|2021-09-29 15:07:40|32187.62|32187.62|32187.62|32187.62|32187.62|32187.62|32187.62|32187.62|0
1632928100000|2021-09-29 15:08:20|32181.95|32181.95|32176.28|32176.28|32181.95|32181.95|32176.28|32176.28|0
1632928160000|2021-09-29 15:09:20|32170.62|32170.62|32170.62|32170.62|32170.62|32170.62|32170.62|32170.62|0
1632928180000|2021-09-29 15:09:40|32164.95|32164.95|32164.95|32164.95|32164.95|32164.95|32164.95|32164.95|0
1632928200000|2021-09-29 15:10:00|32162.14|32162.14|32155.61|32155.61|32162.14|32162.14|32155.61|32155.61|0
1632928310000|2021-09-29 15:11:50|32149.94|32149.94|32149.94|32149.94|32149.94|32149.94|32149.94|32149.94|0
1632928320000|2021-09-29 15:12:00|32144.27|32144.27|32144.27|32144.27|32144.27|32144.27|32144.27|32144.27|0
1632928370000|2021-09-29 15:12:50|32149.94|32149.94|32149.94|32149.94|32149.94|32149.94|32149.94|32149.94|0
1632928390000|2021-09-29 15:13:10|32144.33|32144.33|32144.33|32144.33|32144.33|32144.33|32144.33|32144.33|0
1632928420000|2021-09-29 15:13:40|32138.66|32138.66|32138.66|32138.66|32138.66|32138.66|32138.66|32138.66|0
1632928440000|2021-09-29 15:14:00|32135.86|32135.86|32135.86|32135.86|32135.86|32135.86|32135.86|32135.86|0
1632928450000|2021-09-29 15:14:10|32129.32|32129.32|32129.32|32129.32|32129.32|32129.32|32129.32|32129.32|0
1632928480000|2021-09-29 15:14:40|32132.12|32132.12|32132.12|32132.12|32132.12|32132.12|32132.12|32132.12|0
1632928500000|2021-09-29 15:15:00|32126.46|32126.46|32126.46|32126.46|32126.46|32126.46|32126.46|32126.46|0
1632928510000|2021-09-29 15:15:10|32115.12|32115.12|32106.71|32106.71|32115.12|32115.12|32106.71|32106.71|0
1632928570000|2021-09-29 15:16:10|32113.24|32113.24|32106.71|32106.71|32113.24|32113.24|32106.71|32106.71|0
1632928580000|2021-09-29 15:16:20|32112.37|32112.37|32118.04|32118.04|32118.04|32118.04|32112.37|32112.37|0
1632928600000|2021-09-29 15:16:40|32123.65|32123.65|32117.11|32117.11|32123.65|32123.65|32117.11|32117.11|0
1632928620000|2021-09-29 15:17:00|32111.45|32111.45|32111.45|32111.45|32111.45|32111.45|32111.45|32111.45|0
1632928630000|2021-09-29 15:17:10|32108.58|32108.58|32108.58|32108.58|32108.58|32108.58|32108.58|32108.58|0
1632928640000|2021-09-29 15:17:20|32111.39|32111.39|32105.72|32105.72|32111.39|32111.39|32105.72|32105.72|0
1632928670000|2021-09-29 15:17:50|32118.79|32118.79|32118.79|32118.79|32118.79|32118.79|32118.79|32118.79|0
1632928710000|2021-09-29 15:18:30|32115.99|32115.99|32115.99|32115.99|32115.99|32115.99|32115.99|32115.99|0
1632928720000|2021-09-29 15:18:40|32121.66|32121.66|32121.66|32121.66|32121.66|32121.66|32121.66|32121.66|0
1632928730000|2021-09-29 15:18:50|32115.99|32115.99|32115.99|32115.99|32115.99|32115.99|32115.99|32115.99|0
1632928790000|2021-09-29 15:19:50|32118.79|32118.79|32118.79|32118.79|32118.79|32118.79|32118.79|32118.79|0
1632928800000|2021-09-29 15:20:00|32125.33|32125.33|32112.26|32112.26|32125.33|32125.33|32112.26|32112.26|0
1632928850000|2021-09-29 15:20:50|32106.59|32106.59|32106.59|32106.59|32106.59|32106.59|32106.59|32106.59|0
1632928860000|2021-09-29 15:21:00|32112.26|32112.26|32112.26|32112.26|32112.26|32112.26|32112.26|32112.26|0
1632928910000|2021-09-29 15:21:50|32118.79|32118.79|32118.79|32118.79|32118.79|32118.79|32118.79|32118.79|0
1632928950000|2021-09-29 15:22:30|32115.99|32115.99|32115.99|32115.99|32115.99|32115.99|32115.99|32115.99|0
1632929030000|2021-09-29 15:23:50|32121.66|32121.66|32121.66|32121.66|32121.66|32121.66|32121.66|32121.66|0
1632929040000|2021-09-29 15:24:00|32130.07|32130.07|32132.88|32132.88|32132.88|32132.88|32130.07|32130.07|0
1632929050000|2021-09-29 15:24:10|32138.54|32138.54|32138.54|32138.54|32138.54|32138.54|32138.54|32138.54|0
1632929070000|2021-09-29 15:24:30|32141.35|32141.35|32141.35|32141.35|32141.35|32141.35|32141.35|32141.35|0
1632929090000|2021-09-29 15:24:50|32134.81|32134.81|32140.48|32140.48|32140.48|32140.48|32134.81|32134.81|0
1632929110000|2021-09-29 15:25:10|32143.28|32143.28|32149.82|32149.82|32149.82|32149.82|32143.28|32143.28|0
1632929120000|2021-09-29 15:25:20|32152.63|32152.63|32152.63|32152.63|32152.63|32152.63|32152.63|32152.63|0
1632929140000|2021-09-29 15:25:40|32146.96|32146.96|32146.96|32146.96|32146.96|32146.96|32146.96|32146.96|0
1632929170000|2021-09-29 15:26:10|32135.62|32135.62|32141.29|32141.29|32141.29|32141.29|32135.62|32135.62|0
1632929220000|2021-09-29 15:27:00|32135.62|32135.62|32141.29|32141.29|32141.29|32141.29|32135.62|32135.62|0
1632929240000|2021-09-29 15:27:20|32129.95|32129.95|32129.95|32129.95|32129.95|32129.95|32129.95|32129.95|0
1632929260000|2021-09-29 15:27:40|32123.42|32123.42|32129.09|32129.09|32129.09|32129.09|32123.42|32123.42|0
1632929290000|2021-09-29 15:28:10|32126.28|32126.28|32115|32115|32126.28|32126.28|32115|32115|0
1632929300000|2021-09-29 15:28:20|32120.67|32120.67|32120.67|32120.67|32120.67|32120.67|32120.67|32120.67|0
1632929330000|2021-09-29 15:28:50|32109.34|32109.34|32109.34|32109.34|32109.34|32109.34|32109.34|32109.34|0
1632929340000|2021-09-29 15:29:00|32115|32115|32115|32115|32115|32115|32115|32115|0
1632929350000|2021-09-29 15:29:10|32103.67|32103.67|32103.67|32103.67|32103.67|32103.67|32103.67|32103.67|0
1632929360000|2021-09-29 15:29:20|32097.13|32097.13|32099.99|32099.99|32099.99|32099.99|32094.33|32094.33|0
1632929370000|2021-09-29 15:29:30|32088.66|32088.66|32088.66|32088.66|32088.66|32088.66|32088.66|32088.66|0
1632929390000|2021-09-29 15:29:50|32099.99|32099.99|32093.51|32093.51|32106.53|32106.53|32087.85|32087.85|0
1632986130000|2021-09-30 07:15:30|32348.73|32348.73|32348.73|32348.73|32348.73|32348.73|32348.73|32348.73|0
1632986150000|2021-09-30 07:15:50|32343.07|32343.07|32326.06|32326.06|32343.07|32343.07|32326.06|32326.06|0
1632986160000|2021-09-30 07:16:00|32314.73|32314.73|32314.73|32314.73|32314.73|32314.73|32314.73|32314.73|0
1632986170000|2021-09-30 07:16:10|32309.06|32309.06|32309.06|32309.06|32309.06|32309.06|32309.06|32309.06|0
1632986190000|2021-09-30 07:16:30|32292.05|32292.05|32292.05|32292.05|32292.05|32292.05|32292.05|32292.05|0
1632986220000|2021-09-30 07:17:00|32297.66|32297.66|32325.89|32325.89|32325.89|32325.89|32297.66|32297.66|0
1632986240000|2021-09-30 07:17:20|32320.22|32320.22|32320.22|32320.22|32320.22|32320.22|32320.22|32320.22|0
1632986250000|2021-09-30 07:17:30|32308.88|32308.88|32308.88|32308.88|32308.88|32308.88|32308.88|32308.88|0
1632986260000|2021-09-30 07:17:40|32297.55|32297.55|32297.55|32297.55|32297.55|32297.55|32297.55|32297.55|0
1632986270000|2021-09-30 07:17:50|32308.88|32308.88|32308.88|32308.88|32308.88|32308.88|32308.88|32308.88|0
1632986280000|2021-09-30 07:18:00|32314.49|32314.49|32314.49|32314.49|32314.49|32314.49|32314.49|32314.49|0
1632986290000|2021-09-30 07:18:10|32348.5|32348.5|32348.5|32348.5|32348.5|32348.5|32348.5|32348.5|0
1632986300000|2021-09-30 07:18:20|32356.92|32356.92|32354.11|32354.11|32356.92|32356.92|32354.11|32354.11|0
1632986320000|2021-09-30 07:18:40|32351.31|32351.31|32351.31|32351.31|32351.31|32351.31|32351.31|32351.31|0
1632986350000|2021-09-30 07:19:10|32348.5|32348.5|32348.5|32348.5|32348.5|32348.5|32348.5|32348.5|0
1632986370000|2021-09-30 07:19:30|32331.5|32331.5|32331.5|32331.5|32331.5|32331.5|32331.5|32331.5|0
1632986400000|2021-09-30 07:20:00|32344.57|32344.57|32370.72|32370.72|32377.26|32377.26|32344.57|32344.57|0
1632986410000|2021-09-30 07:20:10|32353.72|32353.72|32353.72|32353.72|32353.72|32353.72|32353.72|32353.72|0
1632986460000|2021-09-30 07:21:00|32347.18|32347.18|32347.18|32347.18|32347.18|32347.18|32347.18|32347.18|0
1632986470000|2021-09-30 07:21:10|32349.98|32349.98|32347.18|32347.18|32349.98|32349.98|32347.18|32347.18|0
1632986540000|2021-09-30 07:22:20|32364.18|32364.18|32358.52|32358.52|32364.18|32364.18|32358.52|32358.52|0
1632986580000|2021-09-30 07:23:00|32369.85|32369.85|32369.85|32369.85|32369.85|32369.85|32369.85|32369.85|0
1632986600000|2021-09-30 07:23:20|32386.86|32386.86|32386.86|32386.86|32386.86|32386.86|32386.86|32386.86|0
1632986690000|2021-09-30 07:24:50|32398.19|32398.19|32398.19|32398.19|32398.19|32398.19|32398.19|32398.19|0
1632986700000|2021-09-30 07:25:00|32409.53|32409.53|32403.86|32403.86|32409.53|32409.53|32403.86|32403.86|0
1632986740000|2021-09-30 07:25:40|32420.86|32420.86|32426.53|32426.53|32426.53|32426.53|32420.86|32420.86|0
1632986750000|2021-09-30 07:25:50|32437.87|32437.87|32437.87|32437.87|32437.87|32437.87|32437.87|32437.87|0
1632986770000|2021-09-30 07:26:10|32443.53|32443.53|32443.53|32443.53|32443.53|32443.53|32443.53|32443.53|0
1632986780000|2021-09-30 07:26:20|32449.2|32449.2|32449.2|32449.2|32449.2|32449.2|32449.2|32449.2|0
1632986840000|2021-09-30 07:27:20|32477.54|32477.54|32477.54|32477.54|32477.54|32477.54|32477.54|32477.54|0
1632986850000|2021-09-30 07:27:30|32488.88|32488.88|32488.88|32488.88|32488.88|32488.88|32488.88|32488.88|0
1632986870000|2021-09-30 07:27:50|32477.54|32477.54|32477.54|32477.54|32477.54|32477.54|32477.54|32477.54|0
1632986920000|2021-09-30 07:28:40|32483.21|32483.21|32483.21|32483.21|32483.21|32483.21|32483.21|32483.21|0
1632986960000|2021-09-30 07:29:20|32500.21|32500.21|32500.21|32500.21|32500.21|32500.21|32500.21|32500.21|0
1632986980000|2021-09-30 07:29:40|32494.6|32494.6|32497.41|32497.41|32497.41|32497.41|32494.6|32494.6|0
1632986990000|2021-09-30 07:29:50|32491.74|32491.74|32530.04|32530.04|32530.04|32530.04|32491.74|32491.74|0
1632987000000|2021-09-30 07:30:00|32524.43|32524.43|32488.68|32488.68|32524.43|32524.43|32488.68|32488.68|0
1632987010000|2021-09-30 07:30:10|32485.88|32485.88|32485.88|32485.88|32485.88|32485.88|32485.88|32485.88|0
1632987020000|2021-09-30 07:30:20|32497.21|32497.21|32519.88|32519.88|32519.88|32519.88|32497.21|32497.21|0
1632987030000|2021-09-30 07:30:30|32502.88|32502.88|32485.88|32485.88|32502.88|32502.88|32485.88|32485.88|0
1632987040000|2021-09-30 07:30:40|32480.21|32480.21|32480.21|32480.21|32480.21|32480.21|32480.21|32480.21|0
1632987050000|2021-09-30 07:30:50|32468.87|32468.87|32468.87|32468.87|32468.87|32468.87|32468.87|32468.87|0
1632987090000|2021-09-30 07:31:30|32474.48|32474.48|32474.48|32474.48|32474.48|32474.48|32474.48|32474.48|0
1632987100000|2021-09-30 07:31:40|32471.68|32471.68|32471.68|32471.68|32471.68|32471.68|32471.68|32471.68|0
1632987110000|2021-09-30 07:31:50|32468.87|32468.87|32468.87|32468.87|32468.87|32468.87|32468.87|32468.87|0
1632987120000|2021-09-30 07:32:00|32451.87|32451.87|32451.87|32451.87|32451.87|32451.87|32451.87|32451.87|0
1632987150000|2021-09-30 07:32:30|32449.06|32449.06|32449.06|32449.06|32449.06|32449.06|32449.06|32449.06|0
1632987180000|2021-09-30 07:33:00|32443.45|32443.45|32443.45|32443.45|32443.45|32443.45|32443.45|32443.45|0
1632987270000|2021-09-30 07:34:30|32426.45|32426.45|32426.45|32426.45|32426.45|32426.45|32426.45|32426.45|0
1632987310000|2021-09-30 07:35:10|32437.79|32437.79|32437.79|32437.79|32437.79|32437.79|32437.79|32437.79|0
1632987320000|2021-09-30 07:35:20|32454.79|32454.79|32454.79|32454.79|32454.79|32454.79|32454.79|32454.79|0
1632987330000|2021-09-30 07:35:30|32457.6|32457.6|32457.6|32457.6|32457.6|32457.6|32457.6|32457.6|0
1632987380000|2021-09-30 07:36:20|32434.92|32434.92|32412.25|32412.25|32434.92|32434.92|32412.25|32412.25|0
1632987420000|2021-09-30 07:37:00|32434.69|32434.69|32434.69|32434.69|32434.69|32434.69|32434.69|32434.69|0
1632987430000|2021-09-30 07:37:10|32429.02|32429.02|32429.02|32429.02|32429.02|32429.02|32429.02|32429.02|0
1632987470000|2021-09-30 07:37:50|32423.41|32423.41|32423.41|32423.41|32423.41|32423.41|32423.41|32423.41|0
1632987490000|2021-09-30 07:38:10|32440.42|32440.42|32440.42|32440.42|32440.42|32440.42|32440.42|32440.42|0
1632987550000|2021-09-30 07:39:10|32451.75|32451.75|32451.75|32451.75|32451.75|32451.75|32451.75|32451.75|0
1632987600000|2021-09-30 07:40:00|32440.42|32440.42|32440.42|32440.42|32440.42|32440.42|32440.42|32440.42|0
1632987620000|2021-09-30 07:40:20|32434.75|32434.75|32440.42|32440.42|32440.42|32440.42|32434.75|32434.75|0
1632987650000|2021-09-30 07:40:50|32457.42|32457.42|32463.09|32463.09|32463.09|32463.09|32457.42|32457.42|0
1632987660000|2021-09-30 07:41:00|32457.42|32457.42|32457.42|32457.42|32457.42|32457.42|32457.42|32457.42|0
1632987700000|2021-09-30 07:41:40|32474.42|32474.42|32480.09|32480.09|32480.09|32480.09|32474.42|32474.42|0
1632987710000|2021-09-30 07:41:50|32485.76|32485.76|32474.42|32474.42|32485.76|32485.76|32474.42|32474.42|0
1632987790000|2021-09-30 07:43:10|32480.96|32480.96|32454.81|32454.81|32480.96|32480.96|32454.81|32454.81|0
1632987840000|2021-09-30 07:44:00|32460.48|32460.48|32460.48|32460.48|32460.48|32460.48|32460.48|32460.48|0
1632987850000|2021-09-30 07:44:10|32466.15|32466.15|32471.82|32471.82|32471.82|32471.82|32466.15|32466.15|0
1632987880000|2021-09-30 07:44:40|32474.62|32474.62|32474.62|32474.62|32474.62|32474.62|32474.62|32474.62|0
1632987910000|2021-09-30 07:45:10|32481.16|32481.16|32481.16|32481.16|32481.16|32481.16|32481.16|32481.16|0
1632987920000|2021-09-30 07:45:20|32486.83|32486.83|32509.38|32509.38|32509.38|32509.38|32486.83|32486.83|0
1632987930000|2021-09-30 07:45:30|32503.71|32503.71|32503.71|32503.71|32503.71|32503.71|32503.71|32503.71|0
1632987970000|2021-09-30 07:46:10|32509.38|32509.38|32509.38|32509.38|32509.38|32509.38|32509.38|32509.38|0
1632987980000|2021-09-30 07:46:20|32520.72|32520.72|32509.38|32509.38|32520.72|32520.72|32509.38|32509.38|0
1632987990000|2021-09-30 07:46:30|32515.05|32515.05|32515.05|32515.05|32515.05|32515.05|32515.05|32515.05|0
1632988010000|2021-09-30 07:46:50|32503.71|32503.71|32509.38|32509.38|32509.38|32509.38|32503.71|32503.71|0
1632988100000|2021-09-30 07:48:20|32503.77|32503.77|32503.77|32503.77|32503.77|32503.77|32503.77|32503.77|0
1632988110000|2021-09-30 07:48:30|32509.38|32509.38|32509.38|32509.38|32509.38|32509.38|32509.38|32509.38|0
1632988190000|2021-09-30 07:49:50|32512.19|32512.19|32512.19|32512.19|32512.19|32512.19|32512.19|32512.19|0
1632988220000|2021-09-30 07:50:20|32509.38|32509.38|32509.38|32509.38|32509.38|32509.38|32509.38|32509.38|0
1632988260000|2021-09-30 07:51:00|32503.77|32503.77|32503.77|32503.77|32503.77|32503.77|32503.77|32503.77|0
1632988270000|2021-09-30 07:51:10|32509.38|32509.38|32509.38|32509.38|32509.38|32509.38|32509.38|32509.38|0
1632988280000|2021-09-30 07:51:20|32506.58|32506.58|32506.58|32506.58|32506.58|32506.58|32506.58|32506.58|0
1632988310000|2021-09-30 07:51:50|32523.58|32523.58|32523.58|32523.58|32523.58|32523.58|32523.58|32523.58|0
1632988320000|2021-09-30 07:52:00|32529.19|32529.19|32534.86|32534.86|32534.86|32534.86|32529.19|32529.19|0
1632988350000|2021-09-30 07:52:30|32540.53|32540.53|32534.86|32534.86|32540.53|32540.53|32534.86|32534.86|0
1632988360000|2021-09-30 07:52:40|32540.53|32540.53|32540.53|32540.53|32540.53|32540.53|32540.53|32540.53|0
1632988370000|2021-09-30 07:52:50|32529.19|32529.19|32529.19|32529.19|32529.19|32529.19|32529.19|32529.19|0
1632988420000|2021-09-30 07:53:40|32523.52|32523.52|32523.52|32523.52|32523.52|32523.52|32523.52|32523.52|0
1632988460000|2021-09-30 07:54:20|32530.06|32530.06|32530.06|32530.06|32530.06|32530.06|32530.06|32530.06|0
1632988510000|2021-09-30 07:55:10|32536.6|32536.6|32530.06|32530.06|32536.6|32536.6|32530.06|32530.06|0
1632988530000|2021-09-30 07:55:30|32535.73|32535.73|32535.73|32535.73|32535.73|32535.73|32535.73|32535.73|0
1632988550000|2021-09-30 07:55:50|32524.39|32524.39|32524.39|32524.39|32524.39|32524.39|32524.39|32524.39|0
1632988560000|2021-09-30 07:56:00|32513.06|32513.06|32513.06|32513.06|32513.06|32513.06|32513.06|32513.06|0
1632988580000|2021-09-30 07:56:20|32507.39|32507.39|32507.39|32507.39|32507.39|32507.39|32507.39|32507.39|0
1632988590000|2021-09-30 07:56:30|32515.8|32515.8|32515.8|32515.8|32515.8|32515.8|32515.8|32515.8|0
1632988610000|2021-09-30 07:56:50|32504.47|32504.47|32504.47|32504.47|32504.47|32504.47|32504.47|32504.47|0
1632988630000|2021-09-30 07:57:10|32493.13|32493.13|32493.13|32493.13|32493.13|32493.13|32493.13|32493.13|0
1632988750000|2021-09-30 07:59:10|32473.5|32473.5|32476.3|32476.3|32479.11|32479.11|32473.5|32473.5|0
1632988800000|2021-09-30 08:00:00|32481.97|32481.97|32481.97|32481.97|32481.97|32481.97|32481.97|32481.97|0
1632988840000|2021-09-30 08:00:40|32476.3|32476.3|32476.3|32476.3|32476.3|32476.3|32476.3|32476.3|0
1632988850000|2021-09-30 08:00:50|32487.64|32487.64|32493.3|32493.3|32493.3|32493.3|32487.64|32487.64|0
1632988880000|2021-09-30 08:01:20|32487.64|32487.64|32487.64|32487.64|32487.64|32487.64|32487.64|32487.64|0
1632988960000|2021-09-30 08:02:40|32498.97|32498.97|32498.97|32498.97|32498.97|32498.97|32498.97|32498.97|0
1632989000000|2021-09-30 08:03:20|32493.3|32493.3|32493.3|32493.3|32493.3|32493.3|32493.3|32493.3|0
1632989060000|2021-09-30 08:04:20|32476.3|32476.3|32476.3|32476.3|32476.3|32476.3|32476.3|32476.3|0
1632989100000|2021-09-30 08:05:00|32470.63|32470.63|32470.63|32470.63|32470.63|32470.63|32470.63|32470.63|0
1632989110000|2021-09-30 08:05:10|32451.02|32451.02|32451.02|32451.02|32451.02|32451.02|32451.02|32451.02|0
1632989180000|2021-09-30 08:06:20|32434.02|32434.02|32434.02|32434.02|32434.02|32434.02|32434.02|32434.02|0
1632989190000|2021-09-30 08:06:30|32431.21|32431.21|32431.21|32431.21|32431.21|32431.21|32431.21|32431.21|0
1632989200000|2021-09-30 08:06:40|32442.55|32442.55|32442.55|32442.55|32442.55|32442.55|32442.55|32442.55|0
1632989280000|2021-09-30 08:08:00|32453.88|32453.88|32453.88|32453.88|32453.88|32453.88|32453.88|32453.88|0
1632989330000|2021-09-30 08:08:50|32465.22|32465.22|32470.89|32470.89|32470.89|32470.89|32465.22|32465.22|0
1632989340000|2021-09-30 08:09:00|32448.22|32448.22|32448.22|32448.22|32448.22|32448.22|32448.22|32448.22|0
1632989420000|2021-09-30 08:10:20|32482.22|32482.22|32470.89|32470.89|32482.22|32482.22|32470.89|32470.89|0
1632989510000|2021-09-30 08:11:50|32487.89|32487.89|32487.89|32487.89|32487.89|32487.89|32487.89|32487.89|0
1632989520000|2021-09-30 08:12:00|32482.22|32482.22|32482.22|32482.22|32482.22|32482.22|32482.22|32482.22|0
1632989540000|2021-09-30 08:12:20|32475.69|32475.69|32475.69|32475.69|32475.69|32475.69|32475.69|32475.69|0
1632989570000|2021-09-30 08:12:50|32458.68|32458.68|32458.68|32458.68|32458.68|32458.68|32458.68|32458.68|0
1632989620000|2021-09-30 08:13:40|32455.88|32455.88|32450.27|32450.27|32455.88|32455.88|32450.27|32450.27|0
1632989630000|2021-09-30 08:13:50|32433.26|32433.26|32433.26|32433.26|32433.26|32433.26|32433.26|32433.26|0
1632989660000|2021-09-30 08:14:20|32421.93|32421.93|32421.93|32421.93|32421.93|32421.93|32421.93|32421.93|0
1632989700000|2021-09-30 08:15:00|32393.59|32393.59|32393.59|32393.59|32393.59|32393.59|32393.59|32393.59|0
1632989720000|2021-09-30 08:15:20|32373.98|32373.98|32379.65|32379.65|32379.65|32379.65|32373.98|32373.98|0
1632989790000|2021-09-30 08:16:30|32376.84|32376.84|32365.5|32365.5|32376.84|32376.84|32365.5|32365.5|0
1632989870000|2021-09-30 08:17:50|32342.83|32342.83|32348.5|32348.5|32348.5|32348.5|32342.83|32342.83|0
1632989910000|2021-09-30 08:18:30|32337.16|32337.16|32337.16|32337.16|32337.16|32337.16|32337.16|32337.16|0
1632990000000|2021-09-30 08:20:00|32342.83|32342.83|32342.83|32342.83|32342.83|32342.83|32342.83|32342.83|0
1632990020000|2021-09-30 08:20:20|32337.16|32337.16|32337.16|32337.16|32337.16|32337.16|32337.16|32337.16|0
1632990140000|2021-09-30 08:22:20|32348.5|32348.5|32348.5|32348.5|32348.5|32348.5|32348.5|32348.5|0
1632990160000|2021-09-30 08:22:40|32354.17|32354.17|32359.84|32359.84|32359.84|32359.84|32354.17|32354.17|0
1632990180000|2021-09-30 08:23:00|32365.5|32365.5|32354.17|32354.17|32365.5|32365.5|32354.17|32354.17|0
1632990280000|2021-09-30 08:24:40|32365.5|32365.5|32371.17|32371.17|32371.17|32371.17|32365.5|32365.5|0
1632990290000|2021-09-30 08:24:50|32385.2|32385.2|32385.2|32385.2|32385.2|32385.2|32385.2|32385.2|0
1632990310000|2021-09-30 08:25:10|32402.2|32402.2|32402.2|32402.2|32402.2|32402.2|32402.2|32402.2|0
1632990330000|2021-09-30 08:25:30|32413.42|32413.42|32413.42|32413.42|32413.42|32413.42|32413.42|32413.42|0
1632990340000|2021-09-30 08:25:40|32416.22|32416.22|32416.22|32416.22|32416.22|32416.22|32416.22|32416.22|0
1632990350000|2021-09-30 08:25:50|32419.03|32419.03|32419.03|32419.03|32419.03|32419.03|32419.03|32419.03|0
1632990540000|2021-09-30 08:29:00|32413.36|32413.36|32413.36|32413.36|32413.36|32413.36|32413.36|32413.36|0
1632990550000|2021-09-30 08:29:10|32406.82|32406.82|32406.82|32406.82|32406.82|32406.82|32406.82|32406.82|0
1632990560000|2021-09-30 08:29:20|32400.29|32400.29|32393.75|32393.75|32400.29|32400.29|32393.75|32393.75|0
1632990580000|2021-09-30 08:29:40|32382.41|32382.41|32382.41|32382.41|32382.41|32382.41|32382.41|32382.41|0
1632990630000|2021-09-30 08:30:30|32365.41|32365.41|32365.41|32365.41|32365.41|32365.41|32365.41|32365.41|0
1632990730000|2021-09-30 08:32:10|32371.95|32371.95|32371.95|32371.95|32371.95|32371.95|32371.95|32371.95|0
1632990810000|2021-09-30 08:33:30|32377.56|32377.56|32377.56|32377.56|32377.56|32377.56|32377.56|32377.56|0
1632990820000|2021-09-30 08:33:40|32384.09|32384.09|32393.44|32393.44|32393.44|32393.44|32384.09|32384.09|0
1632990940000|2021-09-30 08:35:40|32410.44|32410.44|32410.44|32410.44|32410.44|32410.44|32410.44|32410.44|0
1632990970000|2021-09-30 08:36:10|32399.1|32399.1|32404.71|32404.71|32404.71|32404.71|32399.1|32399.1|0
1632990990000|2021-09-30 08:36:30|32393.38|32393.38|32393.38|32393.38|32393.38|32393.38|32393.38|32393.38|0
1632991010000|2021-09-30 08:36:50|32380.3|32380.3|32380.3|32380.3|32380.3|32380.3|32380.3|32380.3|0
1632991020000|2021-09-30 08:37:00|32374.63|32374.63|32374.63|32374.63|32374.63|32374.63|32374.63|32374.63|0
1632991100000|2021-09-30 08:38:20|32380.3|32380.3|32380.3|32380.3|32380.3|32380.3|32380.3|32380.3|0
1632991120000|2021-09-30 08:38:40|32385.97|32385.97|32385.97|32385.97|32385.97|32385.97|32385.97|32385.97|0
1632991150000|2021-09-30 08:39:10|32388.78|32388.78|32388.78|32388.78|32388.78|32388.78|32388.78|32388.78|0
1632991160000|2021-09-30 08:39:20|32391.58|32391.58|32391.58|32391.58|32391.58|32391.58|32391.58|32391.58|0
1632991170000|2021-09-30 08:39:30|32388.78|32388.78|32388.78|32388.78|32388.78|32388.78|32388.78|32388.78|0
1632991180000|2021-09-30 08:39:40|32397.19|32397.19|32397.19|32397.19|32397.19|32397.19|32397.19|32397.19|0
1632991220000|2021-09-30 08:40:20|32391.52|32391.52|32391.52|32391.52|32391.52|32391.52|32391.52|32391.52|0
1632991250000|2021-09-30 08:40:50|32388.72|32388.72|32388.72|32388.72|32388.72|32388.72|32388.72|32388.72|0
1632991260000|2021-09-30 08:41:00|32400.05|32400.05|32400.05|32400.05|32400.05|32400.05|32400.05|32400.05|0
1632991370000|2021-09-30 08:42:50|32394.38|32394.38|32405.72|32405.72|32405.72|32405.72|32394.38|32394.38|0
1632991460000|2021-09-30 08:44:20|32400.05|32400.05|32400.05|32400.05|32400.05|32400.05|32400.05|32400.05|0
1632991500000|2021-09-30 08:45:00|32394.38|32394.38|32394.38|32394.38|32394.38|32394.38|32394.38|32394.38|0
1632991550000|2021-09-30 08:45:50|32388.78|32388.78|32388.78|32388.78|32388.78|32388.78|32388.78|32388.78|0
1632991680000|2021-09-30 08:48:00|32405.78|32405.78|32417.12|32417.12|32417.12|32417.12|32405.78|32405.78|0
1632991710000|2021-09-30 08:48:30|32405.78|32405.78|32405.78|32405.78|32405.78|32405.78|32405.78|32405.78|0
1632991720000|2021-09-30 08:48:40|32417.12|32417.12|32417.12|32417.12|32417.12|32417.12|32417.12|32417.12|0
1632991760000|2021-09-30 08:49:20|32411.45|32411.45|32411.45|32411.45|32411.45|32411.45|32411.45|32411.45|0
1632991780000|2021-09-30 08:49:40|32400.11|32400.11|32400.11|32400.11|32400.11|32400.11|32400.11|32400.11|0
1632991810000|2021-09-30 08:50:10|32411.45|32411.45|32411.45|32411.45|32411.45|32411.45|32411.45|32411.45|0
1632991850000|2021-09-30 08:50:50|32428.45|32428.45|32428.45|32428.45|32428.45|32428.45|32428.45|32428.45|0
1632991880000|2021-09-30 08:51:20|32411.45|32411.45|32411.45|32411.45|32411.45|32411.45|32411.45|32411.45|0
1632991910000|2021-09-30 08:51:50|32400.11|32400.11|32400.11|32400.11|32400.11|32400.11|32400.11|32400.11|0
1632991960000|2021-09-30 08:52:40|32394.44|32394.44|32388.78|32388.78|32394.44|32394.44|32388.78|32388.78|0
1632992010000|2021-09-30 08:53:30|32374.75|32374.75|32374.75|32374.75|32374.75|32374.75|32374.75|32374.75|0
1632992050000|2021-09-30 08:54:10|32381.29|32381.29|32387.83|32387.83|32387.83|32387.83|32381.29|32381.29|0
1632992060000|2021-09-30 08:54:20|32399.16|32399.16|32399.16|32399.16|32399.16|32399.16|32399.16|32399.16|0
1632992080000|2021-09-30 08:54:40|32387.83|32387.83|32387.83|32387.83|32387.83|32387.83|32387.83|32387.83|0
1632992130000|2021-09-30 08:55:30|32394.36|32394.36|32394.36|32394.36|32394.36|32394.36|32394.36|32394.36|0
1632992190000|2021-09-30 08:56:30|32377.36|32377.36|32371.69|32371.69|32377.36|32377.36|32371.69|32371.69|0
1632992230000|2021-09-30 08:57:10|32366.08|32366.08|32366.08|32366.08|32366.08|32366.08|32366.08|32366.08|0
1632992280000|2021-09-30 08:58:00|32372.62|32372.62|32375.42|32375.42|32375.42|32375.42|32369.81|32369.81|0
1632992290000|2021-09-30 08:58:10|32381.09|32381.09|32386.7|32386.7|32386.7|32386.7|32381.09|32381.09|0
1632992310000|2021-09-30 08:58:30|32381.03|32381.03|32381.03|32381.03|32381.03|32381.03|32381.03|32381.03|0
1632992370000|2021-09-30 08:59:30|32386.7|32386.7|32386.7|32386.7|32386.7|32386.7|32386.7|32386.7|0
1632992380000|2021-09-30 08:59:40|32392.37|32392.37|32392.37|32392.37|32392.37|32392.37|32392.37|32392.37|0
1632992420000|2021-09-30 09:00:20|32386.7|32386.7|32386.7|32386.7|32386.7|32386.7|32386.7|32386.7|0
1632992550000|2021-09-30 09:02:30|32398.04|32398.04|32398.04|32398.04|32398.04|32398.04|32398.04|32398.04|0
1632992630000|2021-09-30 09:03:50|32403.71|32403.71|32403.71|32403.71|32403.71|32403.71|32403.71|32403.71|0
1632992650000|2021-09-30 09:04:10|32409.31|32409.31|32409.31|32409.31|32409.31|32409.31|32409.31|32409.31|0
1632992660000|2021-09-30 09:04:20|32414.98|32414.98|32414.98|32414.98|32414.98|32414.98|32414.98|32414.98|0
1632992700000|2021-09-30 09:05:00|32420.59|32420.59|32420.59|32420.59|32420.59|32420.59|32420.59|32420.59|0
1632992750000|2021-09-30 09:05:50|32431.93|32431.93|32420.59|32420.59|32431.93|32431.93|32420.59|32420.59|0
1632992760000|2021-09-30 09:06:00|32412.18|32412.18|32406.57|32406.57|32412.18|32412.18|32406.57|32406.57|0
1632992810000|2021-09-30 09:06:50|32417.9|32417.9|32417.9|32417.9|32417.9|32417.9|32417.9|32417.9|0
1632992830000|2021-09-30 09:07:10|32412.24|32412.24|32412.24|32412.24|32412.24|32412.24|32412.24|32412.24|0
1632992840000|2021-09-30 09:07:20|32406.57|32406.57|32400.9|32400.9|32406.57|32406.57|32400.9|32400.9|0
1632992860000|2021-09-30 09:07:40|32395.23|32395.23|32395.23|32395.23|32395.23|32395.23|32395.23|32395.23|0
1632992900000|2021-09-30 09:08:20|32392.43|32392.43|32392.43|32392.43|32392.43|32392.43|32392.43|32392.43|0
1632992910000|2021-09-30 09:08:30|32381.09|32381.09|32381.09|32381.09|32381.09|32381.09|32381.09|32381.09|0
1632992940000|2021-09-30 09:09:00|32375.42|32375.42|32375.42|32375.42|32375.42|32375.42|32375.42|32375.42|0
1632992950000|2021-09-30 09:09:10|32381.09|32381.09|32381.09|32381.09|32381.09|32381.09|32381.09|32381.09|0
1632993000000|2021-09-30 09:10:00|32375.42|32375.42|32375.42|32375.42|32375.42|32375.42|32375.42|32375.42|0
1632993010000|2021-09-30 09:10:10|32372.62|32372.62|32372.62|32372.62|32372.62|32372.62|32372.62|32372.62|0
1632993020000|2021-09-30 09:10:20|32366.95|32366.95|32366.95|32366.95|32366.95|32366.95|32366.95|32366.95|0
1632993070000|2021-09-30 09:11:10|32378.29|32378.29|32378.29|32378.29|32378.29|32378.29|32378.29|32378.29|0
1632993120000|2021-09-30 09:12:00|32369.87|32369.87|32369.87|32369.87|32369.87|32369.87|32369.87|32369.87|0
1632993170000|2021-09-30 09:12:50|32381.21|32381.21|32381.21|32381.21|32381.21|32381.21|32381.21|32381.21|0
1632993180000|2021-09-30 09:13:00|32364.2|32364.2|32352.87|32352.87|32364.2|32364.2|32352.87|32352.87|0
1632993250000|2021-09-30 09:14:10|32346.33|32346.33|32346.33|32346.33|32346.33|32346.33|32346.33|32346.33|0
1632993260000|2021-09-30 09:14:20|32352|32352|32352|32352|32352|32352|32352|32352|0
1632993300000|2021-09-30 09:15:00|32349.19|32349.19|32349.19|32349.19|32349.19|32349.19|32349.19|32349.19|0
1632993310000|2021-09-30 09:15:10|32343.53|32343.53|32343.53|32343.53|32343.53|32343.53|32343.53|32343.53|0
1632993360000|2021-09-30 09:16:00|32332.19|32332.19|32326.52|32326.52|32332.19|32332.19|32326.52|32326.52|0
1632993410000|2021-09-30 09:16:50|32323.72|32323.72|32323.72|32323.72|32323.72|32323.72|32323.72|32323.72|0
1632993420000|2021-09-30 09:17:00|32329.33|32329.33|32326.52|32326.52|32329.33|32329.33|32326.52|32326.52|0
1632993510000|2021-09-30 09:18:30|32313.45|32313.45|32313.45|32313.45|32313.45|32313.45|32313.45|32313.45|0
1632993520000|2021-09-30 09:18:40|32316.25|32316.25|32316.25|32316.25|32316.25|32316.25|32316.25|32316.25|0
1632993530000|2021-09-30 09:18:50|32319.06|32319.06|32336.06|32336.06|32336.06|32336.06|32319.06|32319.06|0
1632993550000|2021-09-30 09:19:10|32324.73|32324.73|32324.73|32324.73|32324.73|32324.73|32324.73|32324.73|0
1632993600000|2021-09-30 09:20:00|32307.72|32307.72|32307.72|32307.72|32307.72|32307.72|32307.72|32307.72|0
1632993720000|2021-09-30 09:22:00|32313.39|32313.39|32290.72|32290.72|32313.39|32313.39|32290.72|32290.72|0
1632993870000|2021-09-30 09:24:30|32296.33|32296.33|32296.33|32296.33|32296.33|32296.33|32296.33|32296.33|0
1632993900000|2021-09-30 09:25:00|32293.52|32293.52|32293.52|32293.52|32293.52|32293.52|32293.52|32293.52|0
1632993960000|2021-09-30 09:26:00|32290.72|32290.72|32287.91|32287.91|32290.72|32290.72|32287.91|32287.91|0
1632993970000|2021-09-30 09:26:10|32270.91|32270.91|32270.91|32270.91|32270.91|32270.91|32270.91|32270.91|0
1632994000000|2021-09-30 09:26:40|32276.58|32276.58|32276.58|32276.58|32276.58|32276.58|32276.58|32276.58|0
1632994010000|2021-09-30 09:26:50|32287.91|32287.91|32282.25|32282.25|32287.91|32287.91|32282.25|32282.25|0
1632994020000|2021-09-30 09:27:00|32276.58|32276.58|32282.25|32282.25|32282.25|32282.25|32276.58|32276.58|0
1632994050000|2021-09-30 09:27:30|32287.91|32287.91|32287.91|32287.91|32287.91|32287.91|32287.91|32287.91|0
1632994080000|2021-09-30 09:28:00|32276.58|32276.58|32276.58|32276.58|32276.58|32276.58|32276.58|32276.58|0
1632994090000|2021-09-30 09:28:10|32259.57|32259.57|32259.57|32259.57|32259.57|32259.57|32259.57|32259.57|0
1632994110000|2021-09-30 09:28:30|32276.58|32276.58|32276.58|32276.58|32276.58|32276.58|32276.58|32276.58|0
1632994140000|2021-09-30 09:29:00|32287.91|32287.91|32293.58|32293.58|32293.58|32293.58|32287.91|32287.91|0
1632994180000|2021-09-30 09:29:40|32304.92|32304.92|32304.92|32304.92|32304.92|32304.92|32304.92|32304.92|0
1632994200000|2021-09-30 09:30:00|32321.92|32321.92|32304.92|32304.92|32321.92|32321.92|32304.92|32304.92|0
1632994260000|2021-09-30 09:31:00|32307.72|32307.72|32307.72|32307.72|32307.72|32307.72|32307.72|32307.72|0
1632994270000|2021-09-30 09:31:10|32302.05|32302.05|32302.05|32302.05|32302.05|32302.05|32302.05|32302.05|0
1632994300000|2021-09-30 09:31:40|32296.39|32296.39|32296.39|32296.39|32296.39|32296.39|32296.39|32296.39|0
1632994340000|2021-09-30 09:32:20|32290.72|32290.72|32290.72|32290.72|32290.72|32290.72|32290.72|32290.72|0
1632994430000|2021-09-30 09:33:50|32296.39|32296.39|32302.05|32302.05|32302.05|32302.05|32296.39|32296.39|0
1632994450000|2021-09-30 09:34:10|32313.27|32313.27|32324.61|32324.61|32324.61|32324.61|32313.27|32313.27|0
1632994500000|2021-09-30 09:35:00|32341.61|32341.61|32347.28|32347.28|32347.28|32347.28|32341.61|32341.61|0
1632994520000|2021-09-30 09:35:20|32340.74|32340.74|32340.74|32340.74|32340.74|32340.74|32340.74|32340.74|0
1632994550000|2021-09-30 09:35:50|32346.41|32346.41|32346.41|32346.41|32346.41|32346.41|32346.41|32346.41|0
1632994560000|2021-09-30 09:36:00|32340.74|32340.74|32340.74|32340.74|32340.74|32340.74|32340.74|32340.74|0
1632994670000|2021-09-30 09:37:50|32318.07|32318.07|32318.07|32318.07|32318.07|32318.07|32318.07|32318.07|0
1632994680000|2021-09-30 09:38:00|32312.4|32312.4|32312.4|32312.4|32312.4|32312.4|32312.4|32312.4|0
1632994790000|2021-09-30 09:39:50|32306.74|32306.74|32306.74|32306.74|32306.74|32306.74|32306.74|32306.74|0
1632994840000|2021-09-30 09:40:40|32312.35|32312.35|32312.35|32312.35|32312.35|32312.35|32312.35|32312.35|0
1632994860000|2021-09-30 09:41:00|32329.35|32329.35|32329.35|32329.35|32329.35|32329.35|32329.35|32329.35|0
1632994920000|2021-09-30 09:42:00|32318.01|32318.01|32318.01|32318.01|32318.01|32318.01|32312.35|32312.35|0
1632995060000|2021-09-30 09:44:20|32312.4|32312.4|32312.4|32312.4|32312.4|32312.4|32312.4|32312.4|0
1632995080000|2021-09-30 09:44:40|32301.07|32301.07|32301.07|32301.07|32301.07|32301.07|32301.07|32301.07|0
1632995120000|2021-09-30 09:45:20|32295.4|32295.4|32295.4|32295.4|32295.4|32295.4|32295.4|32295.4|0
1632995210000|2021-09-30 09:46:50|32301.01|32301.01|32301.01|32301.01|32301.01|32301.01|32301.01|32301.01|0
1632995240000|2021-09-30 09:47:20|32289.67|32289.67|32278.34|32278.34|32289.67|32289.67|32272.67|32272.67|0
1632995260000|2021-09-30 09:47:40|32295.34|32295.34|32295.34|32295.34|32295.34|32295.34|32295.34|32295.34|0
1632995280000|2021-09-30 09:48:00|32289.67|32289.67|32286.81|32286.81|32289.67|32289.67|32267|32267|0
1632995340000|2021-09-30 09:49:00|32289.62|32289.62|32334.96|32334.96|32334.96|32334.96|32289.62|32289.62|0
1632995350000|2021-09-30 09:49:10|32323.62|32323.62|32312.29|32312.29|32323.62|32323.62|32312.29|32312.29|0
1632995400000|2021-09-30 09:50:00|32309.48|32309.48|32292.48|32292.48|32309.48|32309.48|32292.48|32292.48|0
1632995540000|2021-09-30 09:52:20|32289.67|32289.67|32306.68|32306.68|32306.68|32306.68|32289.67|32289.67|0
1632995560000|2021-09-30 09:52:40|32303.87|32303.87|32303.87|32303.87|32303.87|32303.87|32303.87|32303.87|0
1632995580000|2021-09-30 09:53:00|32309.54|32309.54|32309.54|32309.54|32309.54|32309.54|32309.54|32309.54|0
1632995590000|2021-09-30 09:53:10|32303|32303|32303|32303|32303|32303|32303|32303|0
1632995640000|2021-09-30 09:54:00|32297.34|32297.34|32297.34|32297.34|32297.34|32297.34|32297.34|32297.34|0
1632995660000|2021-09-30 09:54:20|32300.14|32300.14|32300.14|32300.14|32300.14|32300.14|32300.14|32300.14|0
1632995730000|2021-09-30 09:55:30|32288.8|32288.8|32288.8|32288.8|32288.8|32288.8|32288.8|32288.8|0
1632995760000|2021-09-30 09:56:00|32283.14|32283.14|32283.14|32283.14|32283.14|32283.14|32283.14|32283.14|0
1632995790000|2021-09-30 09:56:30|32277.47|32277.47|32277.47|32277.47|32277.47|32277.47|32277.47|32277.47|0
1632995800000|2021-09-30 09:56:40|32288.8|32288.8|32288.8|32288.8|32288.8|32288.8|32288.8|32288.8|0
1632995820000|2021-09-30 09:57:00|32286|32286|32286|32286|32286|32286|32286|32286|0
1632995900000|2021-09-30 09:58:20|32291.67|32291.67|32286|32286|32291.67|32291.67|32286|32286|0
1632995910000|2021-09-30 09:58:30|32291.61|32291.61|32285.94|32285.94|32291.61|32291.61|32285.94|32285.94|0
1632995940000|2021-09-30 09:59:00|32291.61|32291.61|32291.61|32291.61|32291.61|32291.61|32291.61|32291.61|0
1632995950000|2021-09-30 09:59:10|32285.94|32285.94|32285.94|32285.94|32285.94|32285.94|32285.94|32285.94|0
1632996080000|2021-09-30 10:01:20|32280.27|32280.27|32280.27|32280.27|32280.27|32280.27|32280.27|32280.27|0
1632996100000|2021-09-30 10:01:40|32277.47|32277.47|32271.8|32271.8|32283.14|32283.14|32271.8|32271.8|0
1632996130000|2021-09-30 10:02:10|32283.14|32283.14|32283.14|32283.14|32283.14|32283.14|32283.14|32283.14|0
1632996230000|2021-09-30 10:03:50|32289.67|32289.67|32296.21|32296.21|32296.21|32296.21|32289.67|32289.67|0
1632996240000|2021-09-30 10:04:00|32293.41|32293.41|32293.41|32293.41|32293.41|32293.41|32293.41|32293.41|0
1632996250000|2021-09-30 10:04:10|32299.94|32299.94|32299.94|32299.94|32299.94|32299.94|32299.94|32299.94|0
1632996280000|2021-09-30 10:04:40|32288.61|32288.61|32288.61|32288.61|32288.61|32288.61|32288.61|32288.61|0
1632996350000|2021-09-30 10:05:50|32285.8|32285.8|32280.13|32280.13|32285.8|32285.8|32280.13|32280.13|0
1632996380000|2021-09-30 10:06:20|32277.33|32277.33|32277.33|32277.33|32277.33|32277.33|32277.33|32277.33|0
1632996450000|2021-09-30 10:07:30|32270.79|32270.79|32270.79|32270.79|32270.79|32270.79|32270.79|32270.79|0
1632996460000|2021-09-30 10:07:40|32264.26|32264.26|32264.26|32264.26|32264.26|32264.26|32264.26|32264.26|0
1632996470000|2021-09-30 10:07:50|32261.45|32261.45|32254.91|32254.91|32261.45|32261.45|32254.91|32254.91|0
1632996480000|2021-09-30 10:08:00|32243.58|32243.58|32243.58|32243.58|32243.58|32243.58|32243.58|32243.58|0
1632996500000|2021-09-30 10:08:20|32226.57|32226.57|32226.57|32226.57|32226.57|32226.57|32226.57|32226.57|0
1632996560000|2021-09-30 10:09:20|32220.91|32220.91|32215.24|32215.24|32220.91|32220.91|32215.24|32215.24|0
1632996670000|2021-09-30 10:11:10|32232.24|32232.24|32232.24|32232.24|32232.24|32232.24|32226.57|32226.57|0
1632996720000|2021-09-30 10:12:00|32220.91|32220.91|32220.91|32220.91|32220.91|32220.91|32220.91|32220.91|0
1632996760000|2021-09-30 10:12:40|32212.49|32212.49|32206.82|32206.82|32212.49|32212.49|32206.82|32206.82|0
1632996770000|2021-09-30 10:12:50|32201.21|32201.21|32201.21|32201.21|32201.21|32201.21|32201.21|32201.21|0
1632996800000|2021-09-30 10:13:20|32195.55|32195.55|32195.55|32195.55|32195.55|32195.55|32195.55|32195.55|0
1632996830000|2021-09-30 10:13:50|32192.74|32192.74|32192.74|32192.74|32192.74|32192.74|32192.74|32192.74|0
1632996900000|2021-09-30 10:15:00|32181.41|32181.41|32187.07|32187.07|32187.07|32187.07|32181.41|32181.41|0
1632997010000|2021-09-30 10:16:50|32192.74|32192.74|32192.74|32192.74|32192.74|32192.74|32192.74|32192.74|0
1632997020000|2021-09-30 10:17:00|32195.55|32195.55|32195.55|32195.55|32195.55|32195.55|32195.55|32195.55|0
1632997080000|2021-09-30 10:18:00|32189.88|32189.88|32195.55|32195.55|32195.55|32195.55|32189.88|32189.88|0
1632997090000|2021-09-30 10:18:10|32201.21|32201.21|32201.21|32201.21|32201.21|32201.21|32201.21|32201.21|0
1632997100000|2021-09-30 10:18:20|32206.88|32206.88|32193.81|32193.81|32206.88|32206.88|32193.81|32193.81|0
1632997140000|2021-09-30 10:19:00|32188.14|32188.14|32188.14|32188.14|32188.14|32188.14|32188.14|32188.14|0
1632997160000|2021-09-30 10:19:20|32196.55|32196.55|32196.55|32196.55|32196.55|32196.55|32196.55|32196.55|0
1632997210000|2021-09-30 10:20:10|32190.94|32190.94|32190.94|32190.94|32190.94|32190.94|32190.94|32190.94|0
1632997240000|2021-09-30 10:20:40|32185.28|32185.28|32185.28|32185.28|32185.28|32185.28|32185.28|32185.28|0
1632997250000|2021-09-30 10:20:50|32202.28|32202.28|32207.95|32207.95|32207.95|32207.95|32202.28|32202.28|0
1632997260000|2021-09-30 10:21:00|32202.28|32202.28|32202.28|32202.28|32202.28|32202.28|32202.28|32202.28|0
1632997280000|2021-09-30 10:21:20|32196.61|32196.61|32196.61|32196.61|32196.61|32196.61|32196.61|32196.61|0
1632997320000|2021-09-30 10:22:00|32190.94|32190.94|32179.73|32179.73|32190.94|32190.94|32179.73|32179.73|0
1632997340000|2021-09-30 10:22:20|32174.06|32174.06|32174.06|32174.06|32174.06|32174.06|32174.06|32174.06|0
1632997360000|2021-09-30 10:22:40|32179.73|32179.73|32185.39|32185.39|32185.39|32185.39|32179.73|32179.73|0
1632997380000|2021-09-30 10:23:00|32179.73|32179.73|32179.73|32179.73|32179.73|32179.73|32179.73|32179.73|0
1632997390000|2021-09-30 10:23:10|32185.39|32185.39|32191.06|32191.06|32191.06|32191.06|32179.73|32179.73|0
1632997420000|2021-09-30 10:23:40|32179.73|32179.73|32179.73|32179.73|32179.73|32179.73|32179.73|32179.73|0
1632997450000|2021-09-30 10:24:10|32157.05|32157.05|32159.92|32159.92|32159.92|32159.92|32148.58|32148.58|0
1632997500000|2021-09-30 10:25:00|32154.25|32154.25|32154.25|32154.25|32154.25|32154.25|32154.25|32154.25|0
1632997530000|2021-09-30 10:25:30|32165.58|32165.58|32159.92|32159.92|32165.58|32165.58|32159.92|32159.92|0
1632997550000|2021-09-30 10:25:50|32154.25|32154.25|32154.25|32154.25|32154.25|32154.25|32154.25|32154.25|0
1632997560000|2021-09-30 10:26:00|32165.58|32165.58|32171.25|32171.25|32171.25|32171.25|32165.58|32165.58|0
1632997570000|2021-09-30 10:26:10|32176.92|32176.92|32176.92|32176.92|32176.92|32176.92|32176.92|32176.92|0
1632997610000|2021-09-30 10:26:50|32182.59|32182.59|32182.59|32182.59|32182.59|32182.59|32182.59|32182.59|0
1632997630000|2021-09-30 10:27:10|32174.17|32174.17|32174.17|32174.17|32174.17|32174.17|32174.17|32174.17|0
1632997660000|2021-09-30 10:27:40|32168.51|32168.51|32168.51|32168.51|32168.51|32168.51|32168.51|32168.51|0
1632997750000|2021-09-30 10:29:10|32162.84|32162.84|32162.84|32162.84|32162.84|32162.84|32162.84|32162.84|0
1632997760000|2021-09-30 10:29:20|32160.03|32160.03|32160.03|32160.03|32160.03|32160.03|32160.03|32160.03|0
1632997800000|2021-09-30 10:30:00|32148.7|32148.7|32148.7|32148.7|32148.7|32148.7|32148.7|32148.7|0
1632997820000|2021-09-30 10:30:20|32137.36|32137.36|32137.36|32137.36|32137.36|32137.36|32137.36|32137.36|0
1632997830000|2021-09-30 10:30:30|32143.03|32143.03|32154.37|32154.37|32154.37|32154.37|32143.03|32143.03|0
1632997840000|2021-09-30 10:30:40|32157.17|32157.17|32157.17|32157.17|32157.17|32157.17|32157.17|32157.17|0
1632997890000|2021-09-30 10:31:30|32145.83|32145.83|32145.83|32145.83|32145.83|32145.83|32145.83|32145.83|0
1632997930000|2021-09-30 10:32:10|32148.64|32148.64|32151.44|32151.44|32151.44|32151.44|32148.64|32148.64|0
1632997940000|2021-09-30 10:32:20|32154.25|32154.25|32154.25|32154.25|32154.25|32154.25|32154.25|32154.25|0
1632997980000|2021-09-30 10:33:00|32159.92|32159.92|32159.92|32159.92|32159.92|32159.92|32159.92|32159.92|0
1632998040000|2021-09-30 10:34:00|32165.58|32165.58|32165.58|32165.58|32165.58|32165.58|32165.58|32165.58|0
1632998050000|2021-09-30 10:34:10|32159.92|32159.92|32159.92|32159.92|32159.92|32159.92|32154.25|32154.25|0
1632998090000|2021-09-30 10:34:50|32153.38|32153.38|32153.38|32153.38|32153.38|32153.38|32153.38|32153.38|0
1632998130000|2021-09-30 10:35:30|32176.05|32176.05|32159.05|32159.05|32176.05|32176.05|32159.05|32159.05|0
1632998150000|2021-09-30 10:35:50|32164.72|32164.72|32164.72|32164.72|32164.72|32164.72|32164.72|32164.72|0
1632998220000|2021-09-30 10:37:00|32159.05|32159.05|32159.05|32159.05|32159.05|32159.05|32159.05|32159.05|0
1632998270000|2021-09-30 10:37:50|32170.38|32170.38|32173.19|32173.19|32173.19|32173.19|32170.38|32170.38|0
1632998420000|2021-09-30 10:40:20|32190.19|32190.19|32184.52|32184.52|32190.19|32190.19|32184.52|32184.52|0
1632998460000|2021-09-30 10:41:00|32201.53|32201.53|32201.53|32201.53|32201.53|32201.53|32201.53|32201.53|0
1632998540000|2021-09-30 10:42:20|32195.86|32195.86|32184.52|32184.52|32195.86|32195.86|32184.52|32184.52|0
1632998550000|2021-09-30 10:42:30|32178.86|32178.86|32178.86|32178.86|32178.86|32178.86|32178.86|32178.86|0
1632998560000|2021-09-30 10:42:40|32190.19|32190.19|32190.19|32190.19|32190.19|32190.19|32190.19|32190.19|0
1632998700000|2021-09-30 10:45:00|32201.53|32201.53|32201.53|32201.53|32201.53|32201.53|32201.53|32201.53|0
1632998710000|2021-09-30 10:45:10|32204.33|32204.33|32204.33|32204.33|32204.33|32204.33|32204.33|32204.33|0
1632998720000|2021-09-30 10:45:20|32209.94|32209.94|32209.94|32209.94|32209.94|32209.94|32209.94|32209.94|0
1632998730000|2021-09-30 10:45:30|32232.61|32232.61|32232.61|32232.61|32232.61|32232.61|32232.61|32232.61|0
1632998760000|2021-09-30 10:46:00|32221.28|32221.28|32209.94|32209.94|32221.28|32221.28|32209.94|32209.94|0
1632998820000|2021-09-30 10:47:00|32215.55|32215.55|32215.55|32215.55|32215.55|32215.55|32215.55|32215.55|0
1632998910000|2021-09-30 10:48:30|32238.22|32238.22|32238.22|32238.22|32238.22|32238.22|32238.22|32238.22|0
1632998970000|2021-09-30 10:49:30|32255.23|32255.23|32255.23|32255.23|32255.23|32255.23|32255.23|32255.23|0
1632998980000|2021-09-30 10:49:40|32266.56|32266.56|32266.56|32266.56|32266.56|32266.56|32266.56|32266.56|0
1632999020000|2021-09-30 10:50:20|32255.23|32255.23|32255.23|32255.23|32255.23|32255.23|32255.23|32255.23|0
1632999120000|2021-09-30 10:52:00|32243.89|32243.89|32238.22|32238.22|32243.89|32243.89|32238.22|32238.22|0
1632999130000|2021-09-30 10:52:10|32243.89|32243.89|32243.89|32243.89|32243.89|32243.89|32243.89|32243.89|0
1632999320000|2021-09-30 10:55:20|32237.35|32237.35|32237.35|32237.35|32237.35|32237.35|32237.35|32237.35|0
1632999340000|2021-09-30 10:55:40|32243.02|32243.02|32243.02|32243.02|32243.02|32243.02|32243.02|32243.02|0
1632999400000|2021-09-30 10:56:40|32231.69|32231.69|32231.69|32231.69|32231.69|32231.69|32231.69|32231.69|0
1632999460000|2021-09-30 10:57:40|32237.35|32237.35|32237.35|32237.35|32237.35|32237.35|32237.35|32237.35|0
1632999490000|2021-09-30 10:58:10|32248.69|32248.69|32248.69|32248.69|32254.36|32254.36|32248.69|32248.69|0
1632999550000|2021-09-30 10:59:10|32254.36|32254.36|32254.36|32254.36|32254.36|32254.36|32254.36|32254.36|0
1632999560000|2021-09-30 10:59:20|32237.35|32237.35|32237.35|32237.35|32237.35|32237.35|32237.35|32237.35|0
1632999600000|2021-09-30 11:00:00|32220.41|32220.41|32243.08|32243.08|32243.08|32243.08|32220.41|32220.41|0
1632999640000|2021-09-30 11:00:40|32226.08|32226.08|32226.08|32226.08|32226.08|32226.08|32226.08|32226.08|0
1632999700000|2021-09-30 11:01:40|32223.27|32223.27|32223.27|32223.27|32223.27|32223.27|32223.27|32223.27|0
1632999760000|2021-09-30 11:02:40|32220.47|32220.47|32220.47|32220.47|32220.47|32220.47|32220.47|32220.47|0
1632999850000|2021-09-30 11:04:10|32223.27|32223.27|32223.27|32223.27|32223.27|32223.27|32223.27|32223.27|0
1632999950000|2021-09-30 11:05:50|32234.61|32234.61|32234.61|32234.61|32234.61|32234.61|32234.61|32234.61|0
1633000030000|2021-09-30 11:07:10|32223.27|32223.27|32223.27|32223.27|32223.27|32223.27|32223.27|32223.27|0
1633000170000|2021-09-30 11:09:30|32226.08|32226.08|32226.08|32226.08|32226.08|32226.08|32226.08|32226.08|0
1633000200000|2021-09-30 11:10:00|32231.74|32231.74|32231.74|32231.74|32231.74|32231.74|32231.74|32231.74|0
1633000220000|2021-09-30 11:10:20|32226.08|32226.08|32226.08|32226.08|32226.08|32226.08|32226.08|32226.08|0
1633000250000|2021-09-30 11:10:50|32231.74|32231.74|32237.41|32237.41|32237.41|32237.41|32231.74|32231.74|0
1633000270000|2021-09-30 11:11:10|32240.22|32240.22|32245.83|32245.83|32245.83|32245.83|32240.22|32240.22|0
1633000280000|2021-09-30 11:11:20|32248.63|32248.63|32254.24|32254.24|32254.24|32254.24|32248.63|32248.63|0
1633000380000|2021-09-30 11:13:00|32247.7|32247.7|32242.04|32242.04|32247.7|32247.7|32242.04|32242.04|0
1633000400000|2021-09-30 11:13:20|32239.23|32239.23|32239.23|32239.23|32239.23|32239.23|32239.23|32239.23|0
1633000500000|2021-09-30 11:15:00|32244.9|32244.9|32244.9|32244.9|32244.9|32244.9|32244.9|32244.9|0
1633000510000|2021-09-30 11:15:10|32251.44|32251.44|32251.44|32251.44|32251.44|32251.44|32251.44|32251.44|0
1633000550000|2021-09-30 11:15:50|32257.1|32257.1|32257.1|32257.1|32257.1|32257.1|32257.1|32257.1|0
1633000610000|2021-09-30 11:16:50|32251.44|32251.44|32251.44|32251.44|32251.44|32251.44|32251.44|32251.44|0
1633000690000|2021-09-30 11:18:10|32257.1|32257.1|32257.1|32257.1|32257.1|32257.1|32257.1|32257.1|0
1633000760000|2021-09-30 11:19:20|32291.11|32291.11|32291.11|32291.11|32291.11|32291.11|32291.11|32291.11|0
1633000780000|2021-09-30 11:19:40|32293.92|32293.92|32293.92|32293.92|32293.92|32293.92|32293.92|32293.92|0
1633000830000|2021-09-30 11:20:30|32282.58|32282.58|32282.58|32282.58|32282.58|32282.58|32282.58|32282.58|0
1633000930000|2021-09-30 11:22:10|32289.12|32289.12|32289.12|32289.12|32289.12|32289.12|32289.12|32289.12|0
1633000980000|2021-09-30 11:23:00|32283.45|32283.45|32283.45|32283.45|32283.45|32283.45|32283.45|32283.45|0
1633001010000|2021-09-30 11:23:30|32277.78|32277.78|32272.11|32272.11|32277.78|32277.78|32272.11|32272.11|0
1633001050000|2021-09-30 11:24:10|32277.72|32277.72|32277.72|32277.72|32277.72|32277.72|32277.72|32277.72|0
1633001060000|2021-09-30 11:24:20|32286.14|32286.14|32286.14|32286.14|32286.14|32286.14|32286.14|32286.14|0
1633001090000|2021-09-30 11:24:50|32291.81|32291.81|32286.14|32286.14|32291.81|32291.81|32286.14|32286.14|0
1633001100000|2021-09-30 11:25:00|32279.6|32279.6|32279.6|32279.6|32279.6|32279.6|32279.6|32279.6|0
1633001160000|2021-09-30 11:26:00|32296.6|32296.6|32296.6|32296.6|32296.6|32296.6|32296.6|32296.6|0
1633001170000|2021-09-30 11:26:10|32302.27|32302.27|32302.27|32302.27|32302.27|32302.27|32302.27|32302.27|0
1633001190000|2021-09-30 11:26:30|32307.94|32307.94|32307.94|32307.94|32307.94|32307.94|32307.94|32307.94|0
1633001200000|2021-09-30 11:26:40|32313.55|32313.55|32313.55|32313.55|32313.55|32313.55|32313.55|32313.55|0
1633001210000|2021-09-30 11:26:50|32336.22|32336.22|32341.89|32341.89|32347.56|32347.56|32336.22|32336.22|0
1633001220000|2021-09-30 11:27:00|32336.22|32336.22|32330.55|32330.55|32336.22|32336.22|32330.55|32330.55|0
1633001280000|2021-09-30 11:28:00|32341.89|32341.89|32336.22|32336.22|32341.89|32341.89|32336.22|32336.22|0
1633001300000|2021-09-30 11:28:20|32347.56|32347.56|32353.23|32353.23|32353.23|32353.23|32347.56|32347.56|0
1633001330000|2021-09-30 11:28:50|32356.03|32356.03|32356.03|32356.03|32356.03|32356.03|32356.03|32356.03|0
1633001350000|2021-09-30 11:29:10|32361.7|32361.7|32361.7|32361.7|32361.7|32361.7|32361.7|32361.7|0
1633001370000|2021-09-30 11:29:30|32364.5|32364.5|32367.31|32367.31|32367.31|32367.31|32364.5|32364.5|0
1633001400000|2021-09-30 11:30:00|32355.97|32355.97|32350.3|32350.3|32355.97|32355.97|32350.3|32350.3|0
1633001410000|2021-09-30 11:30:10|32361.64|32361.64|32352.36|32352.36|32361.64|32361.64|32352.36|32352.36|0
1633001440000|2021-09-30 11:30:40|32341.02|32341.02|32341.02|32341.02|32341.02|32341.02|32341.02|32341.02|0
1633001470000|2021-09-30 11:31:10|32338.22|32338.22|32338.22|32338.22|32338.22|32338.22|32338.22|32338.22|0
1633001480000|2021-09-30 11:31:20|32343.88|32343.88|32343.88|32343.88|32343.88|32343.88|32343.88|32343.88|0
1633001490000|2021-09-30 11:31:30|32332.55|32332.55|32332.55|32332.55|32332.55|32332.55|32332.55|32332.55|0
1633001510000|2021-09-30 11:31:50|32349.55|32349.55|32349.55|32349.55|32349.55|32349.55|32349.55|32349.55|0
1633001530000|2021-09-30 11:32:10|32343.88|32343.88|32343.88|32343.88|32343.88|32343.88|32343.88|32343.88|0
1633001590000|2021-09-30 11:33:10|32326.88|32326.88|32321.21|32321.21|32326.88|32326.88|32321.21|32321.21|0
1633001670000|2021-09-30 11:34:30|32338.22|32338.22|32338.22|32338.22|32338.22|32338.22|32338.22|32338.22|0
1633001700000|2021-09-30 11:35:00|32349.55|32349.55|32349.55|32349.55|32355.22|32355.22|32349.55|32349.55|0
1633001730000|2021-09-30 11:35:30|32360.89|32360.89|32360.89|32360.89|32360.89|32360.89|32360.89|32360.89|0
1633001800000|2021-09-30 11:36:40|32363.69|32363.69|32363.69|32363.69|32363.69|32363.69|32363.69|32363.69|0
1633001820000|2021-09-30 11:37:00|32360.89|32360.89|32360.89|32360.89|32360.89|32360.89|32360.89|32360.89|0
1633001850000|2021-09-30 11:37:30|32355.22|32355.22|32349.55|32349.55|32355.22|32355.22|32349.55|32349.55|0
1633001920000|2021-09-30 11:38:40|32343.88|32343.88|32338.27|32338.27|32343.88|32343.88|32338.27|32338.27|0
1633002000000|2021-09-30 11:40:00|32326.94|32326.94|32326.94|32326.94|32326.94|32326.94|32326.94|32326.94|0
1633002060000|2021-09-30 11:41:00|32343.94|32343.94|32343.94|32343.94|32343.94|32343.94|32343.94|32343.94|0
1633002070000|2021-09-30 11:41:10|32349.61|32349.61|32349.61|32349.61|32349.61|32349.61|32349.61|32349.61|0
1633002090000|2021-09-30 11:41:30|32358.02|32358.02|32355.22|32355.22|32358.02|32358.02|32355.22|32355.22|0
1633002100000|2021-09-30 11:41:40|32358.02|32358.02|32358.02|32358.02|32358.02|32358.02|32358.02|32358.02|0
1633002180000|2021-09-30 11:43:00|32352.36|32352.36|32335.35|32335.35|32352.36|32352.36|32335.35|32335.35|0
1633002190000|2021-09-30 11:43:10|32338.16|32338.16|32338.16|32338.16|32338.16|32338.16|32338.16|32338.16|0
1633002240000|2021-09-30 11:44:00|32326.82|32326.82|32332.49|32332.49|32332.49|32332.49|32326.82|32326.82|0
1633002250000|2021-09-30 11:44:10|32329.68|32329.68|32326.88|32326.88|32329.68|32329.68|32326.88|32326.88|0
1633002260000|2021-09-30 11:44:20|32338.22|32338.22|32338.22|32338.22|32338.22|32338.22|32338.22|32338.22|0
1633002270000|2021-09-30 11:44:30|32331.68|32331.68|32331.68|32331.68|32331.68|32331.68|32331.68|32331.68|0
1633002290000|2021-09-30 11:44:50|32320.34|32320.34|32314.73|32314.73|32320.34|32320.34|32314.73|32314.73|0
1633002300000|2021-09-30 11:45:00|32309.07|32309.07|32309.07|32309.07|32309.07|32309.07|32309.07|32309.07|0
1633002310000|2021-09-30 11:45:10|32311.87|32311.87|32311.87|32311.87|32311.87|32311.87|32311.87|32311.87|0
1633002320000|2021-09-30 11:45:20|32305.33|32305.33|32305.33|32305.33|32305.33|32305.33|32305.33|32305.33|0
1633002330000|2021-09-30 11:45:30|32316.67|32316.67|32316.67|32316.67|32316.67|32316.67|32316.67|32316.67|0
1633002350000|2021-09-30 11:45:50|32313.86|32313.86|32313.86|32313.86|32313.86|32313.86|32313.86|32313.86|0
1633002360000|2021-09-30 11:46:00|32296.86|32296.86|32296.86|32296.86|32296.86|32296.86|32296.86|32296.86|0
1633002370000|2021-09-30 11:46:10|32302.53|32302.53|32302.53|32302.53|32302.53|32302.53|32302.53|32302.53|0
1633002460000|2021-09-30 11:47:40|32296.86|32296.86|32296.86|32296.86|32296.86|32296.86|32296.86|32296.86|0
1633002470000|2021-09-30 11:47:50|32294.06|32294.06|32294.06|32294.06|32294.06|32294.06|32294.06|32294.06|0
1633002480000|2021-09-30 11:48:00|32288.39|32288.39|32288.39|32288.39|32288.39|32288.39|32288.39|32288.39|0
1633002490000|2021-09-30 11:48:10|32282.72|32282.72|32282.72|32282.72|32282.72|32282.72|32282.72|32282.72|0
1633002510000|2021-09-30 11:48:30|32271.38|32271.38|32271.38|32271.38|32271.38|32271.38|32271.38|32271.38|0
1633002530000|2021-09-30 11:48:50|32268.58|32268.58|32268.58|32268.58|32268.58|32268.58|32268.58|32268.58|0
1633002550000|2021-09-30 11:49:10|32285.58|32285.58|32291.25|32291.25|32291.25|32291.25|32285.58|32285.58|0
1633002580000|2021-09-30 11:49:40|32302.59|32302.59|32302.59|32302.59|32302.59|32302.59|32302.59|32302.59|0
1633002610000|2021-09-30 11:50:10|32308.25|32308.25|32296.92|32296.92|32308.25|32308.25|32296.92|32296.92|0
1633002640000|2021-09-30 11:50:40|32290.38|32290.38|32290.38|32290.38|32290.38|32290.38|32290.38|32290.38|0
1633002650000|2021-09-30 11:50:50|32296.05|32296.05|32293.24|32293.24|32296.05|32296.05|32293.24|32293.24|0
1633002670000|2021-09-30 11:51:10|32287.58|32287.58|32287.58|32287.58|32287.58|32287.58|32287.58|32287.58|0
1633002740000|2021-09-30 11:52:20|32294.11|32294.11|32311.12|32311.12|32311.12|32311.12|32294.11|32294.11|0
1633002760000|2021-09-30 11:52:40|32328.12|32328.12|32322.45|32322.45|32328.12|32328.12|32316.79|32316.79|0
1633002780000|2021-09-30 11:53:00|32328.12|32328.12|32328.12|32328.12|32328.12|32328.12|32328.12|32328.12|0
1633002820000|2021-09-30 11:53:40|32333.79|32333.79|32328.12|32328.12|32333.79|32333.79|32328.12|32328.12|0
1633002840000|2021-09-30 11:54:00|32325.32|32325.32|32325.32|32325.32|32325.32|32325.32|32325.32|32325.32|0
1633002850000|2021-09-30 11:54:10|32342.32|32342.32|32342.32|32342.32|32342.32|32342.32|32342.32|32342.32|0
1633002880000|2021-09-30 11:54:40|32364.99|32364.99|32373.41|32373.41|32373.41|32373.41|32364.99|32364.99|0
1633002890000|2021-09-30 11:54:50|32367.74|32367.74|32362.13|32362.13|32367.74|32367.74|32362.13|32362.13|0
1633002920000|2021-09-30 11:55:20|32350.79|32350.79|32350.79|32350.79|32350.79|32350.79|32350.79|32350.79|0
1633002960000|2021-09-30 11:56:00|32345.13|32345.13|32345.13|32345.13|32345.13|32345.13|32345.13|32345.13|0
1633002980000|2021-09-30 11:56:20|32356.46|32356.46|32356.46|32356.46|32356.46|32356.46|32356.46|32356.46|0
1633003000000|2021-09-30 11:56:40|32373.47|32373.47|32373.47|32373.47|32373.47|32373.47|32373.47|32373.47|0
1633003060000|2021-09-30 11:57:40|32379.13|32379.13|32379.13|32379.13|32379.13|32379.13|32379.13|32379.13|0
1633003130000|2021-09-30 11:58:50|32381.94|32381.94|32381.94|32381.94|32381.94|32381.94|32381.94|32381.94|0
1633003160000|2021-09-30 11:59:20|32370.6|32370.6|32370.6|32370.6|32370.6|32370.6|32370.6|32370.6|0
1633003180000|2021-09-30 11:59:40|32376.27|32376.27|32370.6|32370.6|32376.27|32376.27|32370.6|32370.6|0
1633003210000|2021-09-30 12:00:10|32364.93|32364.93|32359.27|32359.27|32364.93|32364.93|32359.27|32359.27|0
1633003230000|2021-09-30 12:00:30|32370.6|32370.6|32376.21|32376.21|32376.21|32376.21|32370.6|32370.6|0
1633003300000|2021-09-30 12:01:40|32370.54|32370.54|32364.88|32364.88|32370.54|32370.54|32364.88|32364.88|0
1633003310000|2021-09-30 12:01:50|32376.21|32376.21|32376.21|32376.21|32376.21|32376.21|32376.21|32376.21|0
1633003320000|2021-09-30 12:02:00|32370.54|32370.54|32367.62|32367.62|32370.54|32370.54|32359.21|32359.21|0
1633003340000|2021-09-30 12:02:20|32361.95|32361.95|32373.29|32373.29|32373.29|32373.29|32361.95|32361.95|0
1633003370000|2021-09-30 12:02:50|32370.49|32370.49|32370.49|32370.49|32370.49|32370.49|32370.49|32370.49|0
1633003380000|2021-09-30 12:03:00|32387.49|32387.49|32387.49|32387.49|32387.49|32387.49|32387.49|32387.49|0
1633003400000|2021-09-30 12:03:20|32376.15|32376.15|32376.15|32376.15|32376.15|32376.15|32376.15|32376.15|0
1633003510000|2021-09-30 12:05:10|32370.49|32370.49|32370.49|32370.49|32370.49|32370.49|32370.49|32370.49|0
1633003560000|2021-09-30 12:06:00|32381.82|32381.82|32381.82|32381.82|32381.82|32381.82|32381.82|32381.82|0
1633003570000|2021-09-30 12:06:10|32390.24|32390.24|32390.24|32390.24|32390.24|32390.24|32390.24|32390.24|0
1633003610000|2021-09-30 12:06:50|32403.31|32403.31|32391.97|32391.97|32403.31|32403.31|32391.97|32391.97|0
1633003620000|2021-09-30 12:07:00|32397.64|32397.64|32397.64|32397.64|32397.64|32397.64|32397.64|32397.64|0
1633003650000|2021-09-30 12:07:30|32408.98|32408.98|32414.65|32414.65|32414.65|32414.65|32408.98|32408.98|0
1633003700000|2021-09-30 12:08:20|32403.31|32403.31|32403.31|32403.31|32403.31|32403.31|32403.31|32403.31|0
1633003720000|2021-09-30 12:08:40|32397.64|32397.64|32397.64|32397.64|32397.64|32397.64|32397.64|32397.64|0
1633003730000|2021-09-30 12:08:50|32408.98|32408.98|32403.31|32403.31|32408.98|32408.98|32403.31|32403.31|0
1633003770000|2021-09-30 12:09:30|32400.51|32400.51|32400.51|32400.51|32400.51|32400.51|32400.51|32400.51|0
1633003790000|2021-09-30 12:09:50|32397.7|32397.7|32397.7|32397.7|32397.7|32397.7|32397.7|32397.7|0
1633003810000|2021-09-30 12:10:10|32392.03|32392.03|32392.03|32392.03|32392.03|32392.03|32392.03|32392.03|0
1633003830000|2021-09-30 12:10:30|32409.04|32409.04|32409.04|32409.04|32409.04|32409.04|32409.04|32409.04|0
1633003850000|2021-09-30 12:10:50|32406.23|32406.23|32406.23|32406.23|32406.23|32406.23|32406.23|32406.23|0
1633003880000|2021-09-30 12:11:20|32417.57|32417.57|32417.57|32417.57|32417.57|32417.57|32417.57|32417.57|0
1633003920000|2021-09-30 12:12:00|32440.24|32440.24|32434.57|32434.57|32440.24|32440.24|32434.57|32434.57|0
1633003930000|2021-09-30 12:12:10|32423.24|32423.24|32423.24|32423.24|32423.24|32423.24|32423.24|32423.24|0
1633003940000|2021-09-30 12:12:20|32429.77|32429.77|32429.77|32429.77|32429.77|32429.77|32429.77|32429.77|0
1633003990000|2021-09-30 12:13:10|32424.1|32424.1|32424.1|32424.1|32424.1|32424.1|32424.1|32424.1|0
1633004030000|2021-09-30 12:13:50|32426.91|32426.91|32426.91|32426.91|32426.91|32426.91|32426.91|32426.91|0
1633004060000|2021-09-30 12:14:20|32429.71|32429.71|32429.71|32429.71|32429.71|32429.71|32429.71|32429.71|0
1633004080000|2021-09-30 12:14:40|32441.05|32441.05|32441.05|32441.05|32441.05|32441.05|32441.05|32441.05|0
1633004090000|2021-09-30 12:14:50|32424.05|32424.05|32418.44|32418.44|32424.05|32424.05|32418.44|32418.44|0
1633004100000|2021-09-30 12:15:00|32412.77|32412.77|32412.77|32412.77|32412.77|32412.77|32412.77|32412.77|0
1633004120000|2021-09-30 12:15:20|32424.1|32424.1|32424.1|32424.1|32424.1|32424.1|32424.1|32424.1|0
1633004160000|2021-09-30 12:16:00|32421.3|32421.3|32421.3|32421.3|32421.3|32421.3|32421.3|32421.3|0
1633004210000|2021-09-30 12:16:50|32426.97|32426.97|32415.63|32415.63|32426.97|32426.97|32415.63|32415.63|0
1633004230000|2021-09-30 12:17:10|32409.96|32409.96|32409.96|32409.96|32409.96|32409.96|32409.96|32409.96|0
1633004240000|2021-09-30 12:17:20|32421.3|32421.3|32421.3|32421.3|32421.3|32421.3|32421.3|32421.3|0
1633004340000|2021-09-30 12:19:00|32415.63|32415.63|32409.96|32409.96|32415.63|32415.63|32409.96|32409.96|0
1633004350000|2021-09-30 12:19:10|32398.63|32398.63|32398.63|32398.63|32398.63|32398.63|32398.63|32398.63|0
1633004410000|2021-09-30 12:20:10|32404.3|32404.3|32404.3|32404.3|32404.3|32404.3|32404.3|32404.3|0
1633004490000|2021-09-30 12:21:30|32407.1|32407.1|32407.1|32407.1|32407.1|32407.1|32407.1|32407.1|0
1633004510000|2021-09-30 12:21:50|32404.3|32404.3|32404.3|32404.3|32404.3|32404.3|32404.3|32404.3|0
1633004560000|2021-09-30 12:22:40|32398.63|32398.63|32398.63|32398.63|32398.63|32398.63|32398.63|32398.63|0
1633004660000|2021-09-30 12:24:20|32387.29|32387.29|32381.62|32381.62|32387.29|32387.29|32381.62|32381.62|0
1633004690000|2021-09-30 12:24:50|32378.82|32378.82|32378.82|32378.82|32378.82|32378.82|32378.82|32378.82|0
1633004710000|2021-09-30 12:25:10|32376.01|32376.01|32376.01|32376.01|32376.01|32376.01|32376.01|32376.01|0
1633004740000|2021-09-30 12:25:40|32370.41|32370.41|32370.41|32370.41|32370.41|32370.41|32370.41|32370.41|0
1633004760000|2021-09-30 12:26:00|32364.74|32364.74|32364.74|32364.74|32364.74|32364.74|32364.74|32364.74|0
1633004800000|2021-09-30 12:26:40|32373.15|32373.15|32373.15|32373.15|32373.15|32373.15|32373.15|32373.15|0
1633004870000|2021-09-30 12:27:50|32375.96|32375.96|32375.96|32375.96|32375.96|32375.96|32375.96|32375.96|0
1633004930000|2021-09-30 12:28:50|32362.88|32362.88|32362.88|32362.88|32362.88|32362.88|32362.88|32362.88|0
1633004940000|2021-09-30 12:29:00|32357.21|32357.21|32357.21|32357.21|32357.21|32357.21|32357.21|32357.21|0
1633004990000|2021-09-30 12:29:50|32354.41|32354.41|32354.41|32354.41|32354.41|32354.41|32354.41|32354.41|0
1633005000000|2021-09-30 12:30:00|32348.74|32348.74|32348.74|32348.74|32348.74|32348.74|32348.74|32348.74|0
1633005020000|2021-09-30 12:30:20|32365.74|32365.74|32365.74|32365.74|32365.74|32365.74|32365.74|32365.74|0
1633005030000|2021-09-30 12:30:30|32360.08|32360.08|32360.08|32360.08|32360.08|32360.08|32360.08|32360.08|0
1633005040000|2021-09-30 12:30:40|32365.69|32365.69|32365.69|32365.69|32365.69|32365.69|32365.69|32365.69|0
1633005100000|2021-09-30 12:31:40|32372.22|32372.22|32372.22|32372.22|32372.22|32372.22|32372.22|32372.22|0
1633005120000|2021-09-30 12:32:00|32377.83|32377.83|32377.83|32377.83|32377.83|32377.83|32377.83|32377.83|0
1633005140000|2021-09-30 12:32:20|32411.84|32411.84|32411.84|32411.84|32411.84|32411.84|32411.84|32411.84|0
1633005150000|2021-09-30 12:32:30|32420.26|32420.26|32420.26|32420.26|32420.26|32420.26|32420.26|32420.26|0
1633005260000|2021-09-30 12:34:20|32408.92|32408.92|32408.92|32408.92|32408.92|32408.92|32408.92|32408.92|0
1633005310000|2021-09-30 12:35:10|32403.25|32403.25|32400.45|32400.45|32403.25|32403.25|32400.45|32400.45|0
1633005340000|2021-09-30 12:35:40|32411.78|32411.78|32411.78|32411.78|32411.78|32411.78|32411.78|32411.78|0
1633005360000|2021-09-30 12:36:00|32420.2|32420.2|32408.86|32408.86|32420.2|32420.2|32408.86|32408.86|0
1633005410000|2021-09-30 12:36:50|32403.25|32403.25|32403.25|32403.25|32403.25|32403.25|32403.25|32403.25|0
1633005420000|2021-09-30 12:37:00|32391.92|32391.92|32391.92|32391.92|32391.92|32391.92|32391.92|32391.92|0
1633005460000|2021-09-30 12:37:40|32386.25|32386.25|32386.25|32386.25|32386.25|32386.25|32386.25|32386.25|0
1633005470000|2021-09-30 12:37:50|32383.44|32383.44|32383.44|32383.44|32383.44|32383.44|32383.44|32383.44|0
1633005490000|2021-09-30 12:38:10|32377.77|32377.77|32372.11|32372.11|32377.77|32377.77|32372.11|32372.11|0
1633005600000|2021-09-30 12:40:00|32369.3|32369.3|32369.3|32369.3|32369.3|32369.3|32369.3|32369.3|0
1633005610000|2021-09-30 12:40:10|32374.97|32374.97|32374.97|32374.97|32374.97|32374.97|32374.97|32374.97|0
1633005680000|2021-09-30 12:41:20|32368.43|32368.43|32368.43|32368.43|32368.43|32368.43|32368.43|32368.43|0
1633005870000|2021-09-30 12:44:30|32362.76|32362.76|32368.43|32368.43|32368.43|32368.43|32362.76|32362.76|0
1633005900000|2021-09-30 12:45:00|32362.76|32362.76|32362.76|32362.76|32362.76|32362.76|32362.76|32362.76|0
1633005970000|2021-09-30 12:46:10|32374.1|32374.1|32374.1|32374.1|32374.1|32374.1|32374.1|32374.1|0
1633006000000|2021-09-30 12:46:40|32391.1|32391.1|32396.77|32396.77|32396.77|32396.77|32391.1|32391.1|0
1633006140000|2021-09-30 12:49:00|32403.31|32403.31|32408.92|32408.92|32408.92|32408.92|32403.31|32403.31|0
1633006180000|2021-09-30 12:49:40|32414.53|32414.53|32414.53|32414.53|32414.53|32414.53|32414.53|32414.53|0
1633006190000|2021-09-30 12:49:50|32411.72|32411.72|32411.72|32411.72|32411.72|32411.72|32411.72|32411.72|0
1633006210000|2021-09-30 12:50:10|32394.72|32394.72|32383.38|32383.38|32394.72|32394.72|32383.38|32383.38|0
1633006230000|2021-09-30 12:50:30|32389.05|32389.05|32389.05|32389.05|32389.05|32389.05|32389.05|32389.05|0
1633006250000|2021-09-30 12:50:50|32383.38|32383.38|32383.38|32383.38|32383.38|32383.38|32383.38|32383.38|0
1633006280000|2021-09-30 12:51:20|32377.72|32377.72|32377.72|32377.72|32377.72|32377.72|32377.72|32377.72|0
1633006310000|2021-09-30 12:51:50|32374.91|32374.91|32374.91|32374.91|32374.91|32374.91|32374.91|32374.91|0
1633006320000|2021-09-30 12:52:00|32363.58|32363.58|32363.58|32363.58|32363.58|32363.58|32363.58|32363.58|0
1633006330000|2021-09-30 12:52:10|32369.24|32369.24|32386.25|32386.25|32386.25|32386.25|32369.24|32369.24|0
1633006350000|2021-09-30 12:52:30|32380.58|32380.58|32374.91|32374.91|32380.58|32380.58|32374.91|32374.91|0
1633006470000|2021-09-30 12:54:30|32380.52|32380.52|32380.52|32380.52|32380.52|32380.52|32380.52|32380.52|0
1633006490000|2021-09-30 12:54:50|32377.72|32377.72|32377.72|32377.72|32377.72|32377.72|32377.72|32377.72|0
1633006610000|2021-09-30 12:56:50|32374.91|32374.91|32374.91|32374.91|32374.91|32374.91|32374.91|32374.91|0
1633006670000|2021-09-30 12:57:50|32386.25|32386.25|32386.25|32386.25|32386.25|32386.25|32386.25|32386.25|0
1633006730000|2021-09-30 12:58:50|32383.44|32383.44|32371.24|32371.24|32383.44|32383.44|32371.24|32371.24|0
1633006790000|2021-09-30 12:59:50|32368.43|32368.43|32368.43|32368.43|32368.43|32368.43|32368.43|32368.43|0
1633006840000|2021-09-30 13:00:40|32362.76|32362.76|32362.76|32362.76|32362.76|32362.76|32362.76|32362.76|0
1633006850000|2021-09-30 13:00:50|32351.43|32351.43|32351.43|32351.43|32351.43|32351.43|32351.43|32351.43|0
1633006870000|2021-09-30 13:01:10|32344.89|32344.89|32331.82|32331.82|32344.89|32344.89|32331.82|32331.82|0
1633006880000|2021-09-30 13:01:20|32343.15|32343.15|32343.15|32343.15|32343.15|32343.15|32343.15|32343.15|0
1633006920000|2021-09-30 13:02:00|32348.82|32348.82|32343.15|32343.15|32348.82|32348.82|32343.15|32343.15|0
1633006930000|2021-09-30 13:02:10|32336.62|32336.62|32336.62|32336.62|32336.62|32336.62|32336.62|32336.62|0
1633006980000|2021-09-30 13:03:00|32330.95|32330.95|32330.95|32330.95|32330.95|32330.95|32330.95|32330.95|0
1633006990000|2021-09-30 13:03:10|32325.28|32325.28|32325.28|32325.28|32325.28|32325.28|32325.28|32325.28|0
1633007010000|2021-09-30 13:03:30|32328.08|32328.08|32330.89|32330.89|32330.89|32330.89|32328.08|32328.08|0
1633007030000|2021-09-30 13:03:50|32328.08|32328.08|32322.42|32322.42|32328.08|32328.08|32322.42|32322.42|0
1633007040000|2021-09-30 13:04:00|32311.08|32311.08|32311.08|32311.08|32311.08|32311.08|32311.08|32311.08|0
1633007090000|2021-09-30 13:04:50|32305.41|32305.41|32305.41|32305.41|32305.41|32305.41|32305.41|32305.41|0
1633007100000|2021-09-30 13:05:00|32311.08|32311.08|32311.08|32311.08|32311.08|32311.08|32311.08|32311.08|0
1633007180000|2021-09-30 13:06:20|32305.41|32305.41|32305.41|32305.41|32305.41|32305.41|32305.41|32305.41|0
1633007210000|2021-09-30 13:06:50|32311.08|32311.08|32316.69|32316.69|32316.69|32316.69|32311.08|32311.08|0
1633007220000|2021-09-30 13:07:00|32313.89|32313.89|32323.23|32323.23|32323.23|32323.23|32313.89|32313.89|0
1633007240000|2021-09-30 13:07:20|32328.9|32328.9|32328.9|32328.9|32328.9|32328.9|32328.9|32328.9|0
1633007250000|2021-09-30 13:07:30|32334.56|32334.56|32334.56|32334.56|32334.56|32334.56|32334.56|32334.56|0
1633007260000|2021-09-30 13:07:40|32328.9|32328.9|32328.9|32328.9|32328.9|32328.9|32328.9|32328.9|0
1633007270000|2021-09-30 13:07:50|32323.29|32323.29|32323.29|32323.29|32323.29|32323.29|32323.29|32323.29|0
1633007280000|2021-09-30 13:08:00|32317.68|32317.68|32317.68|32317.68|32317.68|32317.68|32317.68|32317.68|0
1633007290000|2021-09-30 13:08:10|32311.14|32311.14|32323.29|32323.29|32323.29|32323.29|32311.14|32311.14|0
1633007310000|2021-09-30 13:08:30|32328.95|32328.95|32328.95|32328.95|32328.95|32328.95|32328.95|32328.95|0
1633007320000|2021-09-30 13:08:40|32334.62|32334.62|32334.62|32334.62|32334.62|32334.62|32334.62|32334.62|0
1633007330000|2021-09-30 13:08:50|32328.95|32328.95|32328.95|32328.95|32328.95|32328.95|32328.95|32328.95|0
1633007340000|2021-09-30 13:09:00|32323.29|32323.29|32317.62|32317.62|32323.29|32323.29|32317.62|32317.62|0
1633007390000|2021-09-30 13:09:50|32314.81|32314.81|32314.81|32314.81|32314.81|32314.81|32314.81|32314.81|0
1633007450000|2021-09-30 13:10:50|32320.48|32320.48|32320.48|32320.48|32320.48|32320.48|32320.48|32320.48|0
1633007480000|2021-09-30 13:11:20|32326.15|32326.15|32331.76|32331.76|32331.76|32331.76|32326.15|32326.15|0
1633007510000|2021-09-30 13:11:50|32326.09|32326.09|32320.42|32320.42|32326.09|32326.09|32320.42|32320.42|0
1633007570000|2021-09-30 13:12:50|32314.81|32314.81|32314.81|32314.81|32314.81|32314.81|32314.81|32314.81|0
1633007580000|2021-09-30 13:13:00|32320.48|32320.48|32320.48|32320.48|32320.48|32320.48|32320.48|32320.48|0
1633007690000|2021-09-30 13:14:50|32317.68|32317.68|32317.68|32317.68|32317.68|32317.68|32317.68|32317.68|0
1633007720000|2021-09-30 13:15:20|32329.01|32329.01|32329.01|32329.01|32329.01|32329.01|32329.01|32329.01|0
1633007730000|2021-09-30 13:15:30|32317.68|32317.68|32317.68|32317.68|32317.68|32317.68|32317.68|32317.68|0
1633007740000|2021-09-30 13:15:40|32312.01|32312.01|32312.01|32312.01|32312.01|32312.01|32312.01|32312.01|0
1633007760000|2021-09-30 13:16:00|32306.34|32306.34|32306.34|32306.34|32306.34|32306.34|32306.34|32306.34|0
1633007770000|2021-09-30 13:16:10|32312.88|32312.88|32312.88|32312.88|32312.88|32312.88|32312.88|32312.88|0
1633007810000|2021-09-30 13:16:50|32315.68|32315.68|32315.68|32315.68|32315.68|32315.68|32315.68|32315.68|0
1633007820000|2021-09-30 13:17:00|32310.01|32310.01|32310.01|32310.01|32310.01|32310.01|32310.01|32310.01|0
1633007880000|2021-09-30 13:18:00|32307.21|32307.21|32307.21|32307.21|32307.21|32307.21|32307.21|32307.21|0
1633007890000|2021-09-30 13:18:10|32310.01|32310.01|32310.01|32310.01|32310.01|32310.01|32310.01|32310.01|0
1633007900000|2021-09-30 13:18:20|32296.94|32296.94|32296.94|32296.94|32296.94|32296.94|32296.94|32296.94|0
1633007950000|2021-09-30 13:19:10|32299.74|32299.74|32299.74|32299.74|32299.74|32299.74|32299.74|32299.74|0
1633007960000|2021-09-30 13:19:20|32302.55|32302.55|32302.55|32302.55|32302.55|32302.55|32302.55|32302.55|0
1633007990000|2021-09-30 13:19:50|32309.09|32309.09|32345.78|32345.78|32345.78|32345.78|32309.09|32309.09|0
1633008010000|2021-09-30 13:20:10|32354.2|32354.2|32354.2|32354.2|32354.2|32354.2|32354.2|32354.2|0
1633008050000|2021-09-30 13:20:50|32360.73|32360.73|32360.73|32360.73|32360.73|32360.73|32360.73|32360.73|0
1633008070000|2021-09-30 13:21:10|32354.2|32354.2|32354.2|32354.2|32354.2|32354.2|32354.2|32354.2|0
1633008080000|2021-09-30 13:21:20|32347.66|32347.66|32347.66|32347.66|32347.66|32347.66|32347.66|32347.66|0
1633008100000|2021-09-30 13:21:40|32353.33|32353.33|32353.33|32353.33|32353.33|32353.33|32353.33|32353.33|0
1633008110000|2021-09-30 13:21:50|32356.13|32356.13|32358.94|32358.94|32358.94|32358.94|32356.13|32356.13|0
1633008130000|2021-09-30 13:22:10|32361.74|32361.74|32361.74|32361.74|32361.74|32361.74|32361.74|32361.74|0
1633008140000|2021-09-30 13:22:20|32373.08|32373.08|32373.08|32373.08|32373.08|32373.08|32373.08|32373.08|0
1633008150000|2021-09-30 13:22:30|32370.27|32370.27|32373.08|32373.08|32373.08|32373.08|32370.27|32370.27|0
1633008180000|2021-09-30 13:23:00|32379.62|32379.62|32379.62|32379.62|32379.62|32379.62|32379.62|32379.62|0
1633008220000|2021-09-30 13:23:40|32368.28|32368.28|32362.61|32362.61|32368.28|32368.28|32362.61|32362.61|0
1633008320000|2021-09-30 13:25:20|32369.15|32369.15|32369.15|32369.15|32369.15|32369.15|32369.15|32369.15|0
1633008370000|2021-09-30 13:26:10|32371.95|32371.95|32371.95|32371.95|32371.95|32371.95|32371.95|32371.95|0
1633008380000|2021-09-30 13:26:20|32378.49|32378.49|32378.49|32378.49|32378.49|32378.49|32378.49|32378.49|0
1633008430000|2021-09-30 13:27:10|32381.3|32381.3|32381.3|32381.3|32381.3|32381.3|32381.3|32381.3|0
1633008440000|2021-09-30 13:27:20|32392.63|32392.63|32392.63|32392.63|32392.63|32392.63|32392.63|32392.63|0
1633008460000|2021-09-30 13:27:40|32386.96|32386.96|32386.96|32386.96|32386.96|32386.96|32386.96|32386.96|0
1633008480000|2021-09-30 13:28:00|32384.16|32384.16|32384.16|32384.16|32384.16|32384.16|32384.16|32384.16|0
1633008520000|2021-09-30 13:28:40|32378.55|32378.55|32378.55|32378.55|32378.55|32378.55|32378.55|32378.55|0
1633008530000|2021-09-30 13:28:50|32375.74|32375.74|32367.33|32367.33|32375.74|32375.74|32367.33|32367.33|0
1633008550000|2021-09-30 13:29:10|32350.33|32350.33|32350.33|32350.33|32350.33|32350.33|32350.33|32350.33|0
1633008570000|2021-09-30 13:29:30|32344.66|32344.66|32344.66|32344.66|32344.66|32344.66|32344.66|32344.66|0
1633008580000|2021-09-30 13:29:40|32353.07|32353.07|32353.07|32353.07|32353.07|32353.07|32353.07|32353.07|0
1633008590000|2021-09-30 13:29:50|32358.74|32358.74|32364.35|32364.35|32364.35|32364.35|32358.74|32358.74|0
1633008600000|2021-09-30 13:30:00|32357.81|32357.81|32355.01|32355.01|32357.81|32357.81|32346.59|32346.59|0
1633008640000|2021-09-30 13:30:40|32361.55|32361.55|32355.88|32355.88|32361.55|32361.55|32355.88|32355.88|0
1633008650000|2021-09-30 13:30:50|32361.55|32361.55|32361.55|32361.55|32361.55|32361.55|32361.55|32361.55|0
1633008660000|2021-09-30 13:31:00|32355.88|32355.88|32344.54|32344.54|32355.88|32355.88|32344.54|32344.54|0
1633008670000|2021-09-30 13:31:10|32341.74|32341.74|32341.74|32341.74|32341.74|32341.74|32341.74|32341.74|0
1633008680000|2021-09-30 13:31:20|32338.93|32338.93|32336.13|32336.13|32338.93|32338.93|32336.13|32336.13|0
1633008690000|2021-09-30 13:31:30|32347.46|32347.46|32347.46|32347.46|32347.46|32347.46|32347.46|32347.46|0
1633008700000|2021-09-30 13:31:40|32340.93|32340.93|32347.46|32347.46|32347.46|32347.46|32340.93|32340.93|0
1633008710000|2021-09-30 13:31:50|32353.13|32353.13|32353.13|32353.13|32353.13|32353.13|32353.13|32353.13|0
1633008740000|2021-09-30 13:32:20|32370.13|32370.13|32376.67|32376.67|32376.67|32376.67|32370.13|32370.13|0
1633008760000|2021-09-30 13:32:40|32388.01|32388.01|32382.34|32382.34|32388.01|32388.01|32382.34|32382.34|0
1633008790000|2021-09-30 13:33:10|32376.67|32376.67|32376.67|32376.67|32376.67|32376.67|32376.67|32376.67|0
1633008800000|2021-09-30 13:33:20|32371|32371|32365.34|32365.34|32371|32371|32365.34|32365.34|0
1633008810000|2021-09-30 13:33:30|32371|32371|32371|32371|32371|32371|32371|32371|0
1633008860000|2021-09-30 13:34:20|32382.34|32382.34|32382.34|32382.34|32382.34|32382.34|32382.34|32382.34|0
1633008870000|2021-09-30 13:34:30|32388.88|32388.88|32388.88|32388.88|32388.88|32388.88|32388.88|32388.88|0
1633008880000|2021-09-30 13:34:40|32395.41|32395.41|32395.41|32395.41|32395.41|32395.41|32395.41|32395.41|0
1633008890000|2021-09-30 13:34:50|32388.88|32388.88|32388.88|32388.88|32388.88|32388.88|32388.88|32388.88|0
1633008920000|2021-09-30 13:35:20|32383.21|32383.21|32389.75|32389.75|32389.75|32389.75|32383.21|32383.21|0
1633008950000|2021-09-30 13:35:50|32400.97|32400.97|32400.97|32400.97|32400.97|32400.97|32400.97|32400.97|0
1633008980000|2021-09-30 13:36:20|32389.63|32389.63|32389.63|32389.63|32389.63|32389.63|32389.63|32389.63|0
1633009080000|2021-09-30 13:38:00|32378.29|32378.29|32378.29|32378.29|32378.29|32378.29|32378.29|32378.29|0
1633009090000|2021-09-30 13:38:10|32383.9|32383.9|32364.15|32364.15|32383.9|32383.9|32364.15|32364.15|0
1633009120000|2021-09-30 13:38:40|32361.35|32361.35|32344.34|32344.34|32361.35|32361.35|32344.34|32344.34|0
1633009140000|2021-09-30 13:39:00|32347.15|32347.15|32347.15|32347.15|32347.15|32347.15|32347.15|32347.15|0
1633009160000|2021-09-30 13:39:20|32341.48|32341.48|32341.48|32341.48|32341.48|32341.48|32341.48|32341.48|0
1633009210000|2021-09-30 13:40:10|32318.81|32318.81|32318.81|32318.81|32318.81|32318.81|32318.81|32318.81|0
1633009220000|2021-09-30 13:40:20|32324.48|32324.48|32324.48|32324.48|32324.48|32324.48|32324.48|32324.48|0
1633009290000|2021-09-30 13:41:30|32318.81|32318.81|32318.81|32318.81|32318.81|32318.81|32318.81|32318.81|0
1633009310000|2021-09-30 13:41:50|32321.61|32321.61|32321.61|32321.61|32321.61|32321.61|32321.61|32321.61|0
1633009350000|2021-09-30 13:42:30|32315.95|32315.95|32315.95|32315.95|32315.95|32315.95|32315.95|32315.95|0
1633009360000|2021-09-30 13:42:40|32310.28|32310.28|32310.28|32310.28|32310.28|32310.28|32310.28|32310.28|0
1633009370000|2021-09-30 13:42:50|32315.95|32315.95|32327.28|32327.28|32327.28|32327.28|32315.95|32315.95|0
1633009380000|2021-09-30 13:43:00|32330.09|32330.09|32330.09|32330.09|32330.09|32330.09|32330.09|32330.09|0
1633009390000|2021-09-30 13:43:10|32335.75|32335.75|32335.75|32335.75|32335.75|32335.75|32335.75|32335.75|0
1633009410000|2021-09-30 13:43:30|32330.09|32330.09|32330.09|32330.09|32330.09|32330.09|32330.09|32330.09|0
1633009430000|2021-09-30 13:43:50|32327.28|32327.28|32327.28|32327.28|32327.28|32327.28|32327.28|32327.28|0
1633009440000|2021-09-30 13:44:00|32321.67|32321.67|32321.67|32321.67|32321.67|32321.67|32321.67|32321.67|0
1633009480000|2021-09-30 13:44:40|32304.67|32304.67|32304.67|32304.67|32304.67|32304.67|32304.67|32304.67|0
1633009540000|2021-09-30 13:45:40|32287.66|32287.66|32287.66|32287.66|32287.66|32287.66|32287.66|32287.66|0
1633009560000|2021-09-30 13:46:00|32298.88|32298.88|32298.88|32298.88|32298.88|32298.88|32298.88|32298.88|0
1633009590000|2021-09-30 13:46:30|32301.69|32301.69|32301.69|32301.69|32301.69|32301.69|32301.69|32301.69|0
1633009600000|2021-09-30 13:46:40|32307.3|32307.3|32307.3|32307.3|32307.3|32307.3|32307.3|32307.3|0
1633009610000|2021-09-30 13:46:50|32312.97|32312.97|32312.97|32312.97|32312.97|32312.97|32312.97|32312.97|0
1633009620000|2021-09-30 13:47:00|32310.16|32310.16|32310.16|32310.16|32310.16|32310.16|32310.16|32310.16|0
1633009630000|2021-09-30 13:47:10|32315.77|32315.77|32318.58|32318.58|32318.58|32318.58|32315.77|32315.77|0
1633009640000|2021-09-30 13:47:20|32335.58|32335.58|32346.92|32346.92|32346.92|32346.92|32335.58|32335.58|0
1633009660000|2021-09-30 13:47:40|32335.58|32335.58|32335.58|32335.58|32335.58|32335.58|32335.58|32335.58|0
1633009690000|2021-09-30 13:48:10|32349.6|32349.6|32349.6|32349.6|32349.6|32349.6|32349.6|32349.6|0
1633009700000|2021-09-30 13:48:20|32355.27|32355.27|32355.27|32355.27|32355.27|32355.27|32355.27|32355.27|0
1633009750000|2021-09-30 13:49:10|32343.94|32343.94|32349.6|32349.6|32349.6|32349.6|32338.27|32338.27|0
1633009780000|2021-09-30 13:49:40|32355.21|32355.21|32355.21|32355.21|32355.21|32355.21|32355.21|32355.21|0
1633009790000|2021-09-30 13:49:50|32360.88|32360.88|32360.88|32360.88|32360.88|32360.88|32360.88|32360.88|0
1633009800000|2021-09-30 13:50:00|32367.42|32367.42|32375.83|32375.83|32375.83|32375.83|32367.42|32367.42|0
1633009820000|2021-09-30 13:50:20|32381.44|32381.44|32378.64|32378.64|32381.44|32381.44|32378.64|32378.64|0
1633009840000|2021-09-30 13:50:40|32384.31|32384.31|32384.31|32384.31|32384.31|32384.31|32384.31|32384.31|0
1633009880000|2021-09-30 13:51:20|32378.7|32378.7|32378.7|32378.7|32378.7|32378.7|32378.7|32378.7|0
1633009890000|2021-09-30 13:51:30|32375.89|32375.89|32370.22|32370.22|32375.89|32375.89|32370.22|32370.22|0
1633009920000|2021-09-30 13:52:00|32375.89|32375.89|32373.96|32373.96|32379.62|32379.62|32373.09|32373.09|0
1633009930000|2021-09-30 13:52:10|32387.03|32387.03|32387.03|32387.03|32387.03|32387.03|32387.03|32387.03|0
1633009950000|2021-09-30 13:52:30|32393.57|32393.57|32393.57|32393.57|32393.57|32393.57|32393.57|32393.57|0
1633009970000|2021-09-30 13:52:50|32387.03|32387.03|32387.03|32387.03|32387.03|32387.03|32387.03|32387.03|0
1633010010000|2021-09-30 13:53:30|32389.83|32389.83|32389.83|32389.83|32389.83|32389.83|32389.83|32389.83|0
1633010070000|2021-09-30 13:54:30|32395.44|32395.44|32395.44|32395.44|32395.44|32395.44|32395.44|32395.44|0
1633010080000|2021-09-30 13:54:40|32401.98|32401.98|32401.98|32401.98|32401.98|32401.98|32401.98|32401.98|0
1633010090000|2021-09-30 13:54:50|32413.32|32413.32|32424.65|32424.65|32424.65|32424.65|32413.32|32413.32|0
1633010140000|2021-09-30 13:55:40|32421.85|32421.85|32419.04|32419.04|32421.85|32421.85|32419.04|32419.04|0
1633010160000|2021-09-30 13:56:00|32430.38|32430.38|32424.71|32424.71|32430.38|32430.38|32424.71|32424.71|0
1633010170000|2021-09-30 13:56:10|32419.1|32419.1|32436.11|32436.11|32436.11|32436.11|32419.1|32419.1|0
1633010190000|2021-09-30 13:56:30|32413.43|32413.43|32413.43|32413.43|32413.43|32413.43|32413.43|32413.43|0
1633010220000|2021-09-30 13:57:00|32405.02|32405.02|32405.02|32405.02|32405.02|32405.02|32405.02|32405.02|0
1633010240000|2021-09-30 13:57:20|32391.95|32391.95|32401.29|32401.29|32401.29|32401.29|32391.95|32391.95|0
1633010250000|2021-09-30 13:57:30|32407.82|32407.82|32407.82|32407.82|32407.82|32407.82|32407.82|32407.82|0
1633010280000|2021-09-30 13:58:00|32416.24|32416.24|32416.24|32416.24|32416.24|32416.24|32416.24|32416.24|0
1633010340000|2021-09-30 13:59:00|32419.04|32419.04|32416.24|32416.24|32419.04|32419.04|32416.24|32416.24|0
1633010360000|2021-09-30 13:59:20|32399.24|32399.24|32382.23|32382.23|32399.24|32399.24|32382.23|32382.23|0
1633010390000|2021-09-30 13:59:50|32376.56|32376.56|32376.56|32376.56|32376.56|32376.56|32376.56|32376.56|0
1633010400000|2021-09-30 14:00:00|32382.23|32382.23|32382.23|32382.23|32382.23|32382.23|32382.23|32382.23|0
1633010420000|2021-09-30 14:00:20|32376.56|32376.56|32376.56|32376.56|32376.56|32376.56|32376.56|32376.56|0
1633010440000|2021-09-30 14:00:40|32382.23|32382.23|32382.23|32382.23|32382.23|32382.23|32382.23|32382.23|0
1633010460000|2021-09-30 14:01:00|32376.56|32376.56|32373.76|32373.76|32376.56|32376.56|32373.76|32373.76|0
1633010470000|2021-09-30 14:01:10|32380.3|32380.3|32380.3|32380.3|32380.3|32380.3|32380.3|32380.3|0
1633010480000|2021-09-30 14:01:20|32385.96|32385.96|32385.96|32385.96|32385.96|32385.96|32385.96|32385.96|0
1633010530000|2021-09-30 14:02:10|32391.63|32391.63|32391.63|32391.63|32391.63|32391.63|32391.63|32391.63|0
1633010550000|2021-09-30 14:02:30|32402.97|32402.97|32402.97|32402.97|32402.97|32402.97|32402.97|32402.97|0
1633010600000|2021-09-30 14:03:20|32416.04|32416.04|32416.04|32416.04|32416.04|32416.04|32416.04|32416.04|0
1633010610000|2021-09-30 14:03:30|32399.04|32399.04|32404.71|32404.71|32404.71|32404.71|32399.04|32399.04|0
1633010690000|2021-09-30 14:04:50|32416.04|32416.04|32404.71|32404.71|32416.04|32416.04|32404.71|32404.71|0
1633010700000|2021-09-30 14:05:00|32401.9|32401.9|32399.1|32399.1|32401.9|32401.9|32399.1|32399.1|0
1633010730000|2021-09-30 14:05:30|32407.51|32407.51|32407.51|32407.51|32407.51|32407.51|32407.51|32407.51|0
1633010740000|2021-09-30 14:05:40|32413.12|32413.12|32413.12|32413.12|32413.12|32413.12|32413.12|32413.12|0
1633010770000|2021-09-30 14:06:10|32410.32|32410.32|32410.32|32410.32|32410.32|32410.32|32410.32|32410.32|0
1633010830000|2021-09-30 14:07:10|32415.98|32415.98|32415.98|32415.98|32415.98|32415.98|32415.98|32415.98|0
1633010840000|2021-09-30 14:07:20|32413.18|32413.18|32419.72|32419.72|32419.72|32419.72|32413.18|32413.18|0
1633010860000|2021-09-30 14:07:40|32431.05|32431.05|32436.72|32436.72|32436.72|32436.72|32431.05|32431.05|0
1633010880000|2021-09-30 14:08:00|32431.05|32431.05|32433.86|32433.86|32433.86|32433.86|32428.25|32428.25|0
1633010900000|2021-09-30 14:08:20|32427.32|32427.32|32427.32|32427.32|32427.32|32427.32|32427.32|32427.32|0
1633010910000|2021-09-30 14:08:30|32444.32|32444.32|32444.32|32444.32|32444.32|32444.32|32444.32|32444.32|0
1633010960000|2021-09-30 14:09:20|32457.4|32457.4|32457.4|32457.4|32457.4|32457.4|32450.86|32450.86|0
1633011010000|2021-09-30 14:10:10|32440.39|32440.39|32440.39|32440.39|32440.39|32440.39|32440.39|32440.39|0
1633011040000|2021-09-30 14:10:40|32446.06|32446.06|32446.06|32446.06|32446.06|32446.06|32446.06|32446.06|0
1633011070000|2021-09-30 14:11:10|32457.4|32457.4|32457.4|32457.4|32457.4|32457.4|32457.4|32457.4|0
1633011080000|2021-09-30 14:11:20|32463.07|32463.07|32463.07|32463.07|32463.07|32463.07|32463.07|32463.07|0
1633011090000|2021-09-30 14:11:30|32457.4|32457.4|32451.73|32451.73|32457.4|32457.4|32451.73|32451.73|0
1633011120000|2021-09-30 14:12:00|32457.4|32457.4|32457.4|32457.4|32457.4|32457.4|32457.4|32457.4|0
1633011130000|2021-09-30 14:12:10|32463.94|32463.94|32463.94|32463.94|32463.94|32463.94|32463.94|32463.94|0
1633011170000|2021-09-30 14:12:50|32458.27|32458.27|32458.27|32458.27|32458.27|32458.27|32458.27|32458.27|0
1633011200000|2021-09-30 14:13:20|32452.6|32452.6|32458.21|32458.21|32458.21|32458.21|32452.6|32452.6|0
1633011220000|2021-09-30 14:13:40|32466.62|32466.62|32463.82|32463.82|32466.62|32466.62|32463.82|32463.82|0
1633011230000|2021-09-30 14:13:50|32466.62|32466.62|32466.62|32466.62|32466.62|32466.62|32466.62|32466.62|0
1633011240000|2021-09-30 14:14:00|32460.96|32460.96|32475.15|32475.15|32475.15|32475.15|32460.96|32460.96|0
1633011250000|2021-09-30 14:14:10|32468.62|32468.62|32468.62|32468.62|32468.62|32468.62|32468.62|32468.62|0
1633011260000|2021-09-30 14:14:20|32474.29|32474.29|32474.29|32474.29|32474.29|32474.29|32474.29|32474.29|0
1633011270000|2021-09-30 14:14:30|32468.62|32468.62|32459.22|32459.22|32468.62|32468.62|32459.22|32459.22|0
1633011280000|2021-09-30 14:14:40|32453.55|32453.55|32453.55|32453.55|32453.55|32453.55|32453.55|32453.55|0
1633011300000|2021-09-30 14:15:00|32450.74|32450.74|32450.74|32450.74|32450.74|32450.74|32450.74|32450.74|0
1633011310000|2021-09-30 14:15:10|32442.33|32442.33|32442.33|32442.33|32442.33|32442.33|32442.33|32442.33|0
1633011330000|2021-09-30 14:15:30|32425.33|32425.33|32425.33|32425.33|32425.33|32425.33|32425.33|32425.33|0
1633011360000|2021-09-30 14:16:00|32430.99|32430.99|32397.24|32397.24|32430.99|32430.99|32397.24|32397.24|0
1633011370000|2021-09-30 14:16:10|32391.57|32391.57|32385.96|32385.96|32391.57|32391.57|32385.96|32385.96|0
1633011390000|2021-09-30 14:16:30|32379.43|32379.43|32379.43|32379.43|32379.43|32379.43|32379.43|32379.43|0
1633011420000|2021-09-30 14:17:00|32372.89|32372.89|32367.22|32367.22|32372.89|32372.89|32367.22|32367.22|0
1633011430000|2021-09-30 14:17:10|32361.55|32361.55|32355.89|32355.89|32361.55|32361.55|32355.89|32355.89|0
1633011440000|2021-09-30 14:17:20|32350.22|32350.22|32350.22|32350.22|32350.22|32350.22|32350.22|32350.22|0
1633011450000|2021-09-30 14:17:30|32343.68|32343.68|32343.68|32343.68|32343.68|32343.68|32343.68|32343.68|0
1633011510000|2021-09-30 14:18:30|32337.14|32337.14|32337.14|32337.14|32337.14|32337.14|32337.14|32337.14|0
1633011520000|2021-09-30 14:18:40|32339.95|32339.95|32339.95|32339.95|32339.95|32339.95|32339.95|32339.95|0
1633011530000|2021-09-30 14:18:50|32342.75|32342.75|32342.75|32342.75|32342.75|32342.75|32342.75|32342.75|0
1633011550000|2021-09-30 14:19:10|32365.42|32365.42|32365.42|32365.42|32365.42|32365.42|32365.42|32365.42|0
1633011580000|2021-09-30 14:19:40|32371.96|32371.96|32371.96|32371.96|32371.96|32371.96|32371.96|32371.96|0
1633011600000|2021-09-30 14:20:00|32377.57|32377.57|32371.9|32371.9|32377.57|32377.57|32371.9|32371.9|0
1633011620000|2021-09-30 14:20:20|32365.37|32365.37|32371.9|32371.9|32371.9|32371.9|32365.37|32365.37|0
1633011640000|2021-09-30 14:20:40|32377.57|32377.57|32377.57|32377.57|32377.57|32377.57|32377.57|32377.57|0
1633011660000|2021-09-30 14:21:00|32371.9|32371.9|32357.76|32357.76|32371.9|32371.9|32357.76|32357.76|0
1633011670000|2021-09-30 14:21:10|32351.23|32351.23|32351.23|32351.23|32351.23|32351.23|32351.23|32351.23|0
1633011680000|2021-09-30 14:21:20|32348.42|32348.42|32351.17|32351.17|32351.23|32351.23|32345.56|32345.56|0
1633011730000|2021-09-30 14:22:10|32344.63|32344.63|32344.63|32344.63|32344.63|32344.63|32344.63|32344.63|0
1633011760000|2021-09-30 14:22:40|32350.24|32350.24|32350.24|32350.24|32355.85|32355.85|32350.24|32350.24|0
1633011780000|2021-09-30 14:23:00|32338.9|32338.9|32333.24|32333.24|32338.9|32338.9|32333.24|32333.24|0
1633011840000|2021-09-30 14:24:00|32344.57|32344.57|32344.57|32344.57|32344.57|32344.57|32344.57|32344.57|0
1633011880000|2021-09-30 14:24:40|32357.65|32357.65|32340.64|32340.64|32357.65|32357.65|32340.64|32340.64|0
1633011900000|2021-09-30 14:25:00|32334.97|32334.97|32334.97|32334.97|32334.97|32334.97|32334.97|32334.97|0
1633011940000|2021-09-30 14:25:40|32351.98|32351.98|32340.76|32340.76|32351.98|32351.98|32340.76|32340.76|0
1633011980000|2021-09-30 14:26:20|32327.68|32327.68|32327.68|32327.68|32327.68|32327.68|32327.68|32327.68|0
1633012000000|2021-09-30 14:26:40|32333.35|32333.35|32333.35|32333.35|32333.35|32333.35|32333.35|32333.35|0
1633012010000|2021-09-30 14:26:50|32327.68|32327.68|32322.02|32322.02|32327.68|32327.68|32322.02|32322.02|0
1633012020000|2021-09-30 14:27:00|32328.55|32328.55|32328.55|32328.55|32328.55|32328.55|32328.55|32328.55|0
1633012030000|2021-09-30 14:27:10|32339.89|32339.89|32339.89|32339.89|32339.89|32339.89|32339.89|32339.89|0
1633012040000|2021-09-30 14:27:20|32345.56|32345.56|32345.56|32345.56|32345.56|32345.56|32345.56|32345.56|0
1633012060000|2021-09-30 14:27:40|32356.89|32356.89|32356.89|32356.89|32356.89|32356.89|32356.89|32356.89|0
1633012070000|2021-09-30 14:27:50|32362.5|32362.5|32362.5|32362.5|32362.5|32362.5|32362.5|32362.5|0
1633012080000|2021-09-30 14:28:00|32355.97|32355.97|32349.43|32349.43|32355.97|32355.97|32349.43|32349.43|0
1633012110000|2021-09-30 14:28:30|32346.62|32346.62|32343.82|32343.82|32346.62|32346.62|32343.82|32343.82|0
1633012130000|2021-09-30 14:28:50|32349.49|32349.49|32349.49|32349.49|32349.49|32349.49|32349.49|32349.49|0
1633012140000|2021-09-30 14:29:00|32342.95|32342.95|32340.14|32340.14|32342.95|32342.95|32340.14|32340.14|0
1633012200000|2021-09-30 14:30:00|32334.48|32334.48|32328.81|32328.81|32334.48|32334.48|32328.81|32328.81|0
1633012210000|2021-09-30 14:30:10|32334.48|32334.48|32334.48|32334.48|32334.48|32334.48|32334.48|32334.48|0
1633012230000|2021-09-30 14:30:30|32328.81|32328.81|32328.81|32328.81|32328.81|32328.81|32328.81|32328.81|0
1633012240000|2021-09-30 14:30:40|32326|32326|32326|32326|32326|32326|32326|32326|0
1633012260000|2021-09-30 14:31:00|32314.67|32314.67|32303.33|32303.33|32314.67|32314.67|32303.33|32303.33|0
1633012290000|2021-09-30 14:31:30|32308.94|32308.94|32308.94|32308.94|32308.94|32308.94|32308.94|32308.94|0
1633012310000|2021-09-30 14:31:50|32306.14|32306.14|32328.81|32328.81|32328.81|32328.81|32306.14|32306.14|0
1633012390000|2021-09-30 14:33:10|32337.22|32337.22|32337.22|32337.22|32337.22|32337.22|32337.22|32337.22|0
1633012400000|2021-09-30 14:33:20|32348.56|32348.56|32370.98|32370.98|32370.98|32370.98|32348.56|32348.56|0
1633012410000|2021-09-30 14:33:30|32376.64|32376.64|32376.64|32376.64|32376.64|32376.64|32376.64|32376.64|0
1633012420000|2021-09-30 14:33:40|32370.11|32370.11|32370.11|32370.11|32370.11|32370.11|32370.11|32370.11|0
1633012430000|2021-09-30 14:33:50|32372.91|32372.91|32372.91|32372.91|32372.91|32372.91|32372.91|32372.91|0
1633012440000|2021-09-30 14:34:00|32367.3|32367.3|32367.3|32367.3|32367.3|32367.3|32367.3|32367.3|0
1633012450000|2021-09-30 14:34:10|32372.97|32372.97|32367.3|32367.3|32372.97|32372.97|32367.3|32367.3|0
1633012480000|2021-09-30 14:34:40|32361.63|32361.63|32355.97|32355.97|32361.63|32361.63|32355.97|32355.97|0
1633012500000|2021-09-30 14:35:00|32349.43|32349.43|32349.43|32349.43|32349.43|32349.43|32349.43|32349.43|0
1633012530000|2021-09-30 14:35:30|32343.82|32343.82|32341.01|32341.01|32343.82|32343.82|32341.01|32341.01|0
1633012540000|2021-09-30 14:35:40|32343.82|32343.82|32366.32|32366.32|32366.32|32366.32|32343.82|32343.82|0
1633012570000|2021-09-30 14:36:10|32360.65|32360.65|32360.65|32360.65|32360.65|32360.65|32360.65|32360.65|0
1633012580000|2021-09-30 14:36:20|32349.43|32349.43|32343.76|32343.76|32349.43|32349.43|32343.76|32343.76|0
1633012620000|2021-09-30 14:37:00|32350.3|32350.3|32350.3|32350.3|32350.3|32350.3|32350.3|32350.3|0
1633012640000|2021-09-30 14:37:20|32337.22|32337.22|32337.22|32337.22|32337.22|32337.22|32337.22|32337.22|0
1633012720000|2021-09-30 14:38:40|32343.76|32343.76|32343.76|32343.76|32343.76|32343.76|32343.76|32343.76|0
1633012730000|2021-09-30 14:38:50|32340.96|32340.96|32340.96|32340.96|32340.96|32340.96|32340.96|32340.96|0
1633012740000|2021-09-30 14:39:00|32338.15|32338.15|32338.15|32338.15|32338.15|32338.15|32338.15|32338.15|0
1633012800000|2021-09-30 14:40:00|32332.48|32332.48|32352.29|32352.29|32352.29|32352.29|32332.48|32332.48|0
1633012810000|2021-09-30 14:40:10|32349.49|32349.49|32335.35|32335.35|32349.49|32349.49|32335.35|32335.35|0
1633012820000|2021-09-30 14:40:20|32329.68|32329.68|32329.68|32329.68|32329.68|32329.68|32329.68|32329.68|0
1633012840000|2021-09-30 14:40:40|32324.01|32324.01|32324.01|32324.01|32324.01|32324.01|32324.01|32324.01|0
1633012850000|2021-09-30 14:40:50|32329.68|32329.68|32329.68|32329.68|32329.68|32329.68|32329.68|32329.68|0
1633012970000|2021-09-30 14:42:50|32341.01|32341.01|32341.01|32341.01|32341.01|32341.01|32341.01|32341.01|0
1633013000000|2021-09-30 14:43:20|32343.82|32343.82|32343.82|32343.82|32343.82|32343.82|32343.82|32343.82|0
1633013080000|2021-09-30 14:44:40|32350.36|32350.36|32350.36|32350.36|32350.36|32350.36|32350.36|32350.36|0
1633013100000|2021-09-30 14:45:00|32347.55|32347.55|32344.75|32344.75|32347.55|32347.55|32344.75|32344.75|0
1633013130000|2021-09-30 14:45:30|32339.08|32339.08|32326.87|32326.87|32339.08|32339.08|32326.87|32326.87|0
1633013200000|2021-09-30 14:46:40|32333.41|32333.41|32350.41|32350.41|32350.41|32350.41|32333.41|32333.41|0
1633013210000|2021-09-30 14:46:50|32344.75|32344.75|32344.75|32344.75|32344.75|32344.75|32344.75|32344.75|0
1633013220000|2021-09-30 14:47:00|32351.28|32351.28|32345.62|32345.62|32351.28|32351.28|32345.62|32345.62|0
1633013230000|2021-09-30 14:47:10|32351.28|32351.28|32351.28|32351.28|32351.28|32351.28|32351.28|32351.28|0
1633013260000|2021-09-30 14:47:40|32348.48|32348.48|32342.87|32342.87|32348.48|32348.48|32342.87|32342.87|0
1633013270000|2021-09-30 14:47:50|32349.41|32349.41|32349.41|32349.41|32349.41|32349.41|32349.41|32349.41|0
1633013280000|2021-09-30 14:48:00|32343.74|32343.74|32343.74|32343.74|32343.74|32343.74|32343.74|32343.74|0
1633013290000|2021-09-30 14:48:10|32350.28|32350.28|32351.2|32351.2|32351.2|32351.2|32344.67|32344.67|0
1633013300000|2021-09-30 14:48:20|32357.74|32357.74|32357.74|32357.74|32357.74|32357.74|32357.74|32357.74|0
1633013350000|2021-09-30 14:49:10|32352.07|32352.07|32352.07|32352.07|32352.07|32352.07|32352.07|32352.07|0
1633013360000|2021-09-30 14:49:20|32354.88|32354.88|32354.88|32354.88|32354.88|32354.88|32354.88|32354.88|0
1633013380000|2021-09-30 14:49:40|32360.55|32360.55|32360.55|32360.55|32360.55|32360.55|32360.55|32360.55|0
1633013390000|2021-09-30 14:49:50|32354.88|32354.88|32354.88|32354.88|32360.55|32360.55|32354.88|32354.88|0
1633013400000|2021-09-30 14:50:00|32361.41|32361.41|32355.75|32355.75|32361.41|32361.41|32355.75|32355.75|0
1633013410000|2021-09-30 14:50:10|32367.08|32367.08|32367.08|32367.08|32367.08|32367.08|32367.08|32367.08|0
1633013450000|2021-09-30 14:50:50|32361.41|32361.41|32355.81|32355.81|32361.41|32361.41|32355.81|32355.81|0
1633013460000|2021-09-30 14:51:00|32349.27|32349.27|32349.27|32349.27|32349.27|32349.27|32349.27|32349.27|0
1633013470000|2021-09-30 14:51:10|32343.6|32343.6|32343.6|32343.6|32343.6|32343.6|32343.6|32343.6|0
1633013490000|2021-09-30 14:51:30|32349.27|32349.27|32343.6|32343.6|32349.27|32349.27|32343.6|32343.6|0
1633013500000|2021-09-30 14:51:40|32349.27|32349.27|32354.88|32354.88|32354.88|32354.88|32349.27|32349.27|0
1633013510000|2021-09-30 14:51:50|32349.21|32349.21|32346.4|32346.4|32349.21|32349.21|32340.74|32340.74|0
1633013530000|2021-09-30 14:52:10|32340.74|32340.74|32340.74|32340.74|32340.74|32340.74|32340.74|32340.74|0
1633013540000|2021-09-30 14:52:20|32346.4|32346.4|32357.74|32357.74|32357.74|32357.74|32346.4|32346.4|0
1633013570000|2021-09-30 14:52:50|32352.07|32352.07|32352.07|32352.07|32352.07|32352.07|32352.07|32352.07|0
1633013580000|2021-09-30 14:53:00|32357.74|32357.74|32357.74|32357.74|32357.74|32357.74|32357.74|32357.74|0
1633013640000|2021-09-30 14:54:00|32363.41|32363.41|32357.74|32357.74|32363.41|32363.41|32357.74|32357.74|0
1633013660000|2021-09-30 14:54:20|32352.07|32352.07|32357.74|32357.74|32357.74|32357.74|32352.07|32352.07|0
1633013670000|2021-09-30 14:54:30|32352.07|32352.07|32352.07|32352.07|32352.07|32352.07|32352.07|32352.07|0
1633013700000|2021-09-30 14:55:00|32357.74|32357.74|32364.28|32364.28|32364.28|32364.28|32357.74|32357.74|0
1633013710000|2021-09-30 14:55:10|32358.61|32358.61|32364.28|32364.28|32364.28|32364.28|32358.61|32358.61|0
1633013720000|2021-09-30 14:55:20|32367.08|32367.08|32367.08|32367.08|32367.08|32367.08|32367.08|32367.08|0
1633013740000|2021-09-30 14:55:40|32361.41|32361.41|32367.08|32367.08|32367.08|32367.08|32361.41|32361.41|0
1633013750000|2021-09-30 14:55:50|32364.28|32364.28|32364.28|32364.28|32364.28|32364.28|32358.61|32358.61|0
1633013800000|2021-09-30 14:56:40|32347.27|32347.27|32347.27|32347.27|32347.27|32347.27|32347.27|32347.27|0
1633013810000|2021-09-30 14:56:50|32352.94|32352.94|32352.94|32352.94|32352.94|32352.94|32352.94|32352.94|0
1633013820000|2021-09-30 14:57:00|32359.48|32359.48|32348.14|32348.14|32359.48|32359.48|32348.14|32348.14|0
1633013840000|2021-09-30 14:57:20|32353.81|32353.81|32353.81|32353.81|32353.81|32353.81|32353.81|32353.81|0
1633013870000|2021-09-30 14:57:50|32351.01|32351.01|32351.01|32351.01|32351.01|32351.01|32351.01|32351.01|0
1633013880000|2021-09-30 14:58:00|32348.2|32348.2|32345.4|32345.4|32348.2|32348.2|32345.4|32345.4|0
1633013920000|2021-09-30 14:58:40|32351.06|32351.06|32356.73|32356.73|32356.73|32356.73|32351.06|32351.06|0
1633013930000|2021-09-30 14:58:50|32351.06|32351.06|32356.73|32356.73|32356.73|32356.73|32351.06|32351.06|0
1633013950000|2021-09-30 14:59:10|32362.4|32362.4|32362.4|32362.4|32362.4|32362.4|32362.4|32362.4|0
1633013970000|2021-09-30 14:59:30|32356.79|32356.79|32341.84|32341.84|32356.79|32356.79|32341.84|32341.84|0
1633013980000|2021-09-30 14:59:40|32336.17|32336.17|32336.17|32336.17|32336.17|32336.17|32336.17|32336.17|0
1633014000000|2021-09-30 15:00:00|32330.5|32330.5|32332.38|32332.38|32332.38|32332.38|32323.97|32323.97|0
1633014010000|2021-09-30 15:00:10|32345.46|32345.46|32339.79|32339.79|32345.46|32345.46|32339.79|32339.79|0
1633014060000|2021-09-30 15:01:00|32328.45|32328.45|32328.45|32328.45|32328.45|32328.45|32328.45|32328.45|0
1633014120000|2021-09-30 15:02:00|32322.78|32322.78|32322.78|32322.78|32322.78|32322.78|32322.78|32322.78|0
1633014140000|2021-09-30 15:02:20|32317.17|32317.17|32317.17|32317.17|32317.17|32317.17|32317.17|32317.17|0
1633014150000|2021-09-30 15:02:30|32322.84|32322.84|32303.23|32303.23|32322.84|32322.84|32303.23|32303.23|0
1633014210000|2021-09-30 15:03:30|32296.69|32296.69|32296.69|32296.69|32296.69|32296.69|32296.69|32296.69|0
1633014220000|2021-09-30 15:03:40|32302.36|32302.36|32302.36|32302.36|32302.36|32302.36|32302.36|32302.36|0
1633014240000|2021-09-30 15:04:00|32308.03|32308.03|32308.03|32308.03|32308.03|32308.03|32308.03|32308.03|0
1633014360000|2021-09-30 15:06:00|32319.36|32319.36|32337.18|32337.18|32337.18|32337.18|32319.36|32319.36|0
1633014380000|2021-09-30 15:06:20|32348.52|32348.52|32341.98|32341.98|32348.52|32348.52|32341.98|32341.98|0
1633014400000|2021-09-30 15:06:40|32353.31|32353.31|32353.31|32353.31|32353.31|32353.31|32353.31|32353.31|0
1633014410000|2021-09-30 15:06:50|32356.12|32356.12|32370.26|32370.26|32370.26|32370.26|32356.12|32356.12|0
1633014430000|2021-09-30 15:07:10|32375.87|32375.87|32375.87|32375.87|32375.87|32375.87|32375.87|32375.87|0
1633014440000|2021-09-30 15:07:20|32382.41|32382.41|32382.41|32382.41|32382.41|32382.41|32382.41|32382.41|0
1633014470000|2021-09-30 15:07:50|32376.74|32376.74|32388.07|32388.07|32388.07|32388.07|32376.74|32376.74|0
1633014490000|2021-09-30 15:08:10|32382.41|32382.41|32382.41|32382.41|32382.41|32382.41|32382.41|32382.41|0
1633014500000|2021-09-30 15:08:20|32388.94|32388.94|32388.94|32388.94|32388.94|32388.94|32388.94|32388.94|0
1633014530000|2021-09-30 15:08:50|32400.16|32400.16|32400.16|32400.16|32400.16|32400.16|32400.16|32400.16|0
1633014560000|2021-09-30 15:09:20|32397.36|32397.36|32397.36|32397.36|32397.36|32397.36|32397.36|32397.36|0
1633014580000|2021-09-30 15:09:40|32390.82|32390.82|32384.28|32384.28|32390.82|32390.82|32384.28|32384.28|0
1633014600000|2021-09-30 15:10:00|32389.95|32389.95|32398.42|32398.42|32398.42|32398.42|32389.95|32389.95|0
1633014630000|2021-09-30 15:10:30|32404.03|32404.03|32409.7|32409.7|32409.7|32409.7|32404.03|32404.03|0
1633014720000|2021-09-30 15:12:00|32415.31|32415.31|32412.51|32412.51|32415.31|32415.31|32412.51|32412.51|0
1633014730000|2021-09-30 15:12:10|32425.58|32425.58|32425.58|32425.58|32425.58|32425.58|32425.58|32425.58|0
1633014740000|2021-09-30 15:12:20|32422.78|32422.78|32422.78|32422.78|32422.78|32422.78|32422.78|32422.78|0
1633014770000|2021-09-30 15:12:50|32419.97|32419.97|32419.97|32419.97|32419.97|32419.97|32419.97|32419.97|0
1633014780000|2021-09-30 15:13:00|32425.64|32425.64|32417.17|32417.17|32425.64|32425.64|32417.17|32417.17|0
1633014800000|2021-09-30 15:13:20|32405.83|32405.83|32402.97|32402.97|32408.64|32408.64|32402.97|32402.97|0
1633014840000|2021-09-30 15:14:00|32405.77|32405.77|32405.77|32405.77|32405.77|32405.77|32405.77|32405.77|0
1633014880000|2021-09-30 15:14:40|32411.44|32411.44|32411.44|32411.44|32411.44|32411.44|32411.44|32411.44|0
1633014900000|2021-09-30 15:15:00|32417.11|32417.11|32422.78|32422.78|32422.78|32422.78|32417.11|32417.11|0
1633014920000|2021-09-30 15:15:20|32428.44|32428.44|32428.44|32428.44|32428.44|32428.44|32428.44|32428.44|0
1633014930000|2021-09-30 15:15:30|32434.11|32434.11|32434.11|32434.11|32434.11|32434.11|32434.11|32434.11|0
1633014970000|2021-09-30 15:16:10|32427.57|32427.57|32427.57|32427.57|32427.57|32427.57|32421.91|32421.91|0
1633015000000|2021-09-30 15:16:40|32424.77|32424.77|32424.77|32424.77|32424.77|32424.77|32424.77|32424.77|0
1633015030000|2021-09-30 15:17:10|32418.23|32418.23|32415.43|32415.43|32418.23|32418.23|32415.43|32415.43|0
1633015040000|2021-09-30 15:17:20|32408.89|32408.89|32408.89|32408.89|32408.89|32408.89|32408.89|32408.89|0
1633015050000|2021-09-30 15:17:30|32403.22|32403.22|32408.89|32408.89|32408.89|32408.89|32403.22|32403.22|0
1633015060000|2021-09-30 15:17:40|32403.22|32403.22|32397.55|32397.55|32403.22|32403.22|32397.55|32397.55|0
1633015080000|2021-09-30 15:18:00|32391.89|32391.89|32391.89|32391.89|32391.89|32391.89|32391.89|32391.89|0
1633015100000|2021-09-30 15:18:20|32400.3|32400.3|32400.3|32400.3|32400.3|32400.3|32400.3|32400.3|0
1633015110000|2021-09-30 15:18:30|32405.97|32405.97|32408.77|32408.77|32408.77|32408.77|32405.97|32405.97|0
1633015120000|2021-09-30 15:18:40|32415.31|32415.31|32412.45|32412.45|32418.12|32418.12|32412.45|32412.45|0
1633015140000|2021-09-30 15:19:00|32409.64|32409.64|32409.64|32409.64|32409.64|32409.64|32409.64|32409.64|0
1633015160000|2021-09-30 15:19:20|32412.45|32412.45|32412.45|32412.45|32412.45|32412.45|32412.45|32412.45|0
1633015190000|2021-09-30 15:19:50|32423.78|32423.78|32423.78|32423.78|32423.78|32423.78|32423.78|32423.78|0
1633015200000|2021-09-30 15:20:00|32420.98|32420.98|32423.78|32423.78|32423.78|32423.78|32420.98|32420.98|0
1633015220000|2021-09-30 15:20:20|32418.12|32418.12|32403.98|32403.98|32418.12|32418.12|32403.98|32403.98|0
1633015230000|2021-09-30 15:20:30|32401.17|32401.17|32395.5|32395.5|32401.17|32401.17|32395.5|32395.5|0
1633015240000|2021-09-30 15:20:40|32402.04|32402.04|32402.04|32402.04|32402.04|32402.04|32402.04|32402.04|0
1633015260000|2021-09-30 15:21:00|32395.5|32395.5|32395.5|32395.5|32395.5|32395.5|32395.5|32395.5|0
1633015280000|2021-09-30 15:21:20|32401.11|32401.11|32401.11|32401.11|32401.11|32401.11|32401.11|32401.11|0
1633015290000|2021-09-30 15:21:30|32395.5|32395.5|32384.17|32384.17|32395.5|32395.5|32384.17|32384.17|0
1633015300000|2021-09-30 15:21:40|32392.58|32392.58|32392.58|32392.58|32392.58|32392.58|32392.58|32392.58|0
1633015310000|2021-09-30 15:21:50|32403.92|32403.92|32403.92|32403.92|32403.92|32403.92|32403.92|32403.92|0
1633015330000|2021-09-30 15:22:10|32398.31|32398.31|32398.31|32398.31|32398.31|32398.31|32398.31|32398.31|0
1633015370000|2021-09-30 15:22:50|32392.64|32392.64|32392.64|32392.64|32392.64|32392.64|32392.64|32392.64|0
1633015380000|2021-09-30 15:23:00|32386.1|32386.1|32380.43|32380.43|32386.1|32386.1|32380.43|32380.43|0
1633015420000|2021-09-30 15:23:40|32386.1|32386.1|32391.77|32391.77|32391.77|32391.77|32386.1|32386.1|0
1633015440000|2021-09-30 15:24:00|32385.23|32385.23|32385.23|32385.23|32385.23|32385.23|32385.23|32385.23|0
1633015470000|2021-09-30 15:24:30|32379.56|32379.56|32379.56|32379.56|32379.56|32379.56|32379.56|32379.56|0
1633015480000|2021-09-30 15:24:40|32366.49|32366.49|32360.82|32360.82|32366.49|32366.49|32360.82|32360.82|0
1633015490000|2021-09-30 15:24:50|32355.15|32355.15|32352.35|32352.35|32355.15|32355.15|32352.35|32352.35|0
1633015500000|2021-09-30 15:25:00|32365.42|32365.42|32365.42|32365.42|32365.42|32365.42|32365.42|32365.42|0
1633015510000|2021-09-30 15:25:10|32371.96|32371.96|32371.96|32371.96|32371.96|32371.96|32371.96|32371.96|0
1633015520000|2021-09-30 15:25:20|32385.04|32385.04|32385.04|32385.04|32385.04|32385.04|32385.04|32385.04|0
1633015560000|2021-09-30 15:26:00|32382.23|32382.23|32382.23|32382.23|32382.23|32382.23|32382.23|32382.23|0
1633015580000|2021-09-30 15:26:20|32376.56|32376.56|32376.56|32376.56|32376.56|32376.56|32376.56|32376.56|0
1633015600000|2021-09-30 15:26:40|32363.49|32363.49|32374.82|32374.82|32374.82|32374.82|32363.49|32363.49|0
1633015640000|2021-09-30 15:27:20|32368.29|32368.29|32374.82|32374.82|32374.82|32374.82|32368.29|32368.29|0
1633015650000|2021-09-30 15:27:30|32369.16|32369.16|32369.16|32369.16|32369.16|32369.16|32369.16|32369.16|0
1633015680000|2021-09-30 15:28:00|32363.49|32363.49|32357.88|32357.88|32363.49|32363.49|32357.88|32357.88|0
1633015700000|2021-09-30 15:28:20|32352.21|32352.21|32352.21|32352.21|32352.21|32352.21|32352.21|32352.21|0
1633015720000|2021-09-30 15:28:40|32349.41|32349.41|32349.41|32349.41|32349.41|32349.41|32349.41|32349.41|0
1633015730000|2021-09-30 15:28:50|32343.74|32343.74|32343.74|32343.74|32343.74|32343.74|32343.74|32343.74|0
1633015740000|2021-09-30 15:29:00|32349.41|32349.41|32355.07|32355.07|32355.07|32355.07|32349.41|32349.41|0
1633015760000|2021-09-30 15:29:20|32360.74|32360.74|32372.08|32372.08|32372.08|32372.08|32360.74|32360.74|0
1633015770000|2021-09-30 15:29:30|32374.88|32374.88|32386.22|32386.22|32386.22|32386.22|32374.88|32374.88|0
1633015790000|2021-09-30 15:29:50|32397.55|32397.55|32420.98|32420.98|32420.98|32420.98|32397.55|32397.55|0
1632986130000|2021-09-30 07:15:30|32348.73|32348.73|32348.73|32348.73|32348.73|32348.73|32348.73|32348.73|0
1632986150000|2021-09-30 07:15:50|32343.07|32343.07|32326.06|32326.06|32343.07|32343.07|32326.06|32326.06|0
1632986160000|2021-09-30 07:16:00|32314.73|32314.73|32314.73|32314.73|32314.73|32314.73|32314.73|32314.73|0
1632986170000|2021-09-30 07:16:10|32309.06|32309.06|32309.06|32309.06|32309.06|32309.06|32309.06|32309.06|0
1632986190000|2021-09-30 07:16:30|32292.05|32292.05|32292.05|32292.05|32292.05|32292.05|32292.05|32292.05|0
1632986220000|2021-09-30 07:17:00|32297.66|32297.66|32325.89|32325.89|32325.89|32325.89|32297.66|32297.66|0
1632986240000|2021-09-30 07:17:20|32320.22|32320.22|32320.22|32320.22|32320.22|32320.22|32320.22|32320.22|0
1632986250000|2021-09-30 07:17:30|32308.88|32308.88|32308.88|32308.88|32308.88|32308.88|32308.88|32308.88|0
1632986260000|2021-09-30 07:17:40|32297.55|32297.55|32297.55|32297.55|32297.55|32297.55|32297.55|32297.55|0
1632986270000|2021-09-30 07:17:50|32308.88|32308.88|32308.88|32308.88|32308.88|32308.88|32308.88|32308.88|0
1632986280000|2021-09-30 07:18:00|32314.49|32314.49|32314.49|32314.49|32314.49|32314.49|32314.49|32314.49|0
1632986290000|2021-09-30 07:18:10|32348.5|32348.5|32348.5|32348.5|32348.5|32348.5|32348.5|32348.5|0
1632986300000|2021-09-30 07:18:20|32356.92|32356.92|32354.11|32354.11|32356.92|32356.92|32354.11|32354.11|0
1632986320000|2021-09-30 07:18:40|32351.31|32351.31|32351.31|32351.31|32351.31|32351.31|32351.31|32351.31|0
1632986350000|2021-09-30 07:19:10|32348.5|32348.5|32348.5|32348.5|32348.5|32348.5|32348.5|32348.5|0
1632986370000|2021-09-30 07:19:30|32331.5|32331.5|32331.5|32331.5|32331.5|32331.5|32331.5|32331.5|0
1632986400000|2021-09-30 07:20:00|32344.57|32344.57|32370.72|32370.72|32377.26|32377.26|32344.57|32344.57|0
1632986410000|2021-09-30 07:20:10|32353.72|32353.72|32353.72|32353.72|32353.72|32353.72|32353.72|32353.72|0
1632986460000|2021-09-30 07:21:00|32347.18|32347.18|32347.18|32347.18|32347.18|32347.18|32347.18|32347.18|0
1632986470000|2021-09-30 07:21:10|32349.98|32349.98|32347.18|32347.18|32349.98|32349.98|32347.18|32347.18|0
1632986540000|2021-09-30 07:22:20|32364.18|32364.18|32358.52|32358.52|32364.18|32364.18|32358.52|32358.52|0
1632986580000|2021-09-30 07:23:00|32369.85|32369.85|32369.85|32369.85|32369.85|32369.85|32369.85|32369.85|0
1632986600000|2021-09-30 07:23:20|32386.86|32386.86|32386.86|32386.86|32386.86|32386.86|32386.86|32386.86|0
1632986690000|2021-09-30 07:24:50|32398.19|32398.19|32398.19|32398.19|32398.19|32398.19|32398.19|32398.19|0
1632986700000|2021-09-30 07:25:00|32409.53|32409.53|32403.86|32403.86|32409.53|32409.53|32403.86|32403.86|0
1632986740000|2021-09-30 07:25:40|32420.86|32420.86|32426.53|32426.53|32426.53|32426.53|32420.86|32420.86|0
1632986750000|2021-09-30 07:25:50|32437.87|32437.87|32437.87|32437.87|32437.87|32437.87|32437.87|32437.87|0
1632986770000|2021-09-30 07:26:10|32443.53|32443.53|32443.53|32443.53|32443.53|32443.53|32443.53|32443.53|0
1632986780000|2021-09-30 07:26:20|32449.2|32449.2|32449.2|32449.2|32449.2|32449.2|32449.2|32449.2|0
1632986840000|2021-09-30 07:27:20|32477.54|32477.54|32477.54|32477.54|32477.54|32477.54|32477.54|32477.54|0
1632986850000|2021-09-30 07:27:30|32488.88|32488.88|32488.88|32488.88|32488.88|32488.88|32488.88|32488.88|0
1632986870000|2021-09-30 07:27:50|32477.54|32477.54|32477.54|32477.54|32477.54|32477.54|32477.54|32477.54|0
1632986920000|2021-09-30 07:28:40|32483.21|32483.21|32483.21|32483.21|32483.21|32483.21|32483.21|32483.21|0
1632986960000|2021-09-30 07:29:20|32500.21|32500.21|32500.21|32500.21|32500.21|32500.21|32500.21|32500.21|0
1632986980000|2021-09-30 07:29:40|32494.6|32494.6|32497.41|32497.41|32497.41|32497.41|32494.6|32494.6|0
1632986990000|2021-09-30 07:29:50|32491.74|32491.74|32530.04|32530.04|32530.04|32530.04|32491.74|32491.74|0
1632987000000|2021-09-30 07:30:00|32524.43|32524.43|32488.68|32488.68|32524.43|32524.43|32488.68|32488.68|0
1632987010000|2021-09-30 07:30:10|32485.88|32485.88|32485.88|32485.88|32485.88|32485.88|32485.88|32485.88|0
1632987020000|2021-09-30 07:30:20|32497.21|32497.21|32519.88|32519.88|32519.88|32519.88|32497.21|32497.21|0
1632987030000|2021-09-30 07:30:30|32502.88|32502.88|32485.88|32485.88|32502.88|32502.88|32485.88|32485.88|0
1632987040000|2021-09-30 07:30:40|32480.21|32480.21|32480.21|32480.21|32480.21|32480.21|32480.21|32480.21|0
1632987050000|2021-09-30 07:30:50|32468.87|32468.87|32468.87|32468.87|32468.87|32468.87|32468.87|32468.87|0
1632987090000|2021-09-30 07:31:30|32474.48|32474.48|32474.48|32474.48|32474.48|32474.48|32474.48|32474.48|0
1632987100000|2021-09-30 07:31:40|32471.68|32471.68|32471.68|32471.68|32471.68|32471.68|32471.68|32471.68|0
1632987110000|2021-09-30 07:31:50|32468.87|32468.87|32468.87|32468.87|32468.87|32468.87|32468.87|32468.87|0
1632987120000|2021-09-30 07:32:00|32451.87|32451.87|32451.87|32451.87|32451.87|32451.87|32451.87|32451.87|0
1632987150000|2021-09-30 07:32:30|32449.06|32449.06|32449.06|32449.06|32449.06|32449.06|32449.06|32449.06|0
1632987180000|2021-09-30 07:33:00|32443.45|32443.45|32443.45|32443.45|32443.45|32443.45|32443.45|32443.45|0
1632987270000|2021-09-30 07:34:30|32426.45|32426.45|32426.45|32426.45|32426.45|32426.45|32426.45|32426.45|0
1632987310000|2021-09-30 07:35:10|32437.79|32437.79|32437.79|32437.79|32437.79|32437.79|32437.79|32437.79|0
1632987320000|2021-09-30 07:35:20|32454.79|32454.79|32454.79|32454.79|32454.79|32454.79|32454.79|32454.79|0
1632987330000|2021-09-30 07:35:30|32457.6|32457.6|32457.6|32457.6|32457.6|32457.6|32457.6|32457.6|0
1632987380000|2021-09-30 07:36:20|32434.92|32434.92|32412.25|32412.25|32434.92|32434.92|32412.25|32412.25|0
1632987420000|2021-09-30 07:37:00|32434.69|32434.69|32434.69|32434.69|32434.69|32434.69|32434.69|32434.69|0
1632987430000|2021-09-30 07:37:10|32429.02|32429.02|32429.02|32429.02|32429.02|32429.02|32429.02|32429.02|0
1632987470000|2021-09-30 07:37:50|32423.41|32423.41|32423.41|32423.41|32423.41|32423.41|32423.41|32423.41|0
1632987490000|2021-09-30 07:38:10|32440.42|32440.42|32440.42|32440.42|32440.42|32440.42|32440.42|32440.42|0
1632987550000|2021-09-30 07:39:10|32451.75|32451.75|32451.75|32451.75|32451.75|32451.75|32451.75|32451.75|0
1632987600000|2021-09-30 07:40:00|32440.42|32440.42|32440.42|32440.42|32440.42|32440.42|32440.42|32440.42|0
1632987620000|2021-09-30 07:40:20|32434.75|32434.75|32440.42|32440.42|32440.42|32440.42|32434.75|32434.75|0
1632987650000|2021-09-30 07:40:50|32457.42|32457.42|32463.09|32463.09|32463.09|32463.09|32457.42|32457.42|0
1632987660000|2021-09-30 07:41:00|32457.42|32457.42|32457.42|32457.42|32457.42|32457.42|32457.42|32457.42|0
1632987700000|2021-09-30 07:41:40|32474.42|32474.42|32480.09|32480.09|32480.09|32480.09|32474.42|32474.42|0
1632987710000|2021-09-30 07:41:50|32485.76|32485.76|32474.42|32474.42|32485.76|32485.76|32474.42|32474.42|0
1632987790000|2021-09-30 07:43:10|32480.96|32480.96|32454.81|32454.81|32480.96|32480.96|32454.81|32454.81|0
1632987840000|2021-09-30 07:44:00|32460.48|32460.48|32460.48|32460.48|32460.48|32460.48|32460.48|32460.48|0
1632987850000|2021-09-30 07:44:10|32466.15|32466.15|32471.82|32471.82|32471.82|32471.82|32466.15|32466.15|0
1632987880000|2021-09-30 07:44:40|32474.62|32474.62|32474.62|32474.62|32474.62|32474.62|32474.62|32474.62|0
1632987910000|2021-09-30 07:45:10|32481.16|32481.16|32481.16|32481.16|32481.16|32481.16|32481.16|32481.16|0
1632987920000|2021-09-30 07:45:20|32486.83|32486.83|32509.38|32509.38|32509.38|32509.38|32486.83|32486.83|0
1632987930000|2021-09-30 07:45:30|32503.71|32503.71|32503.71|32503.71|32503.71|32503.71|32503.71|32503.71|0
1632987970000|2021-09-30 07:46:10|32509.38|32509.38|32509.38|32509.38|32509.38|32509.38|32509.38|32509.38|0
1632987980000|2021-09-30 07:46:20|32520.72|32520.72|32509.38|32509.38|32520.72|32520.72|32509.38|32509.38|0
1632987990000|2021-09-30 07:46:30|32515.05|32515.05|32515.05|32515.05|32515.05|32515.05|32515.05|32515.05|0
1632988010000|2021-09-30 07:46:50|32503.71|32503.71|32509.38|32509.38|32509.38|32509.38|32503.71|32503.71|0
1632988100000|2021-09-30 07:48:20|32503.77|32503.77|32503.77|32503.77|32503.77|32503.77|32503.77|32503.77|0
1632988110000|2021-09-30 07:48:30|32509.38|32509.38|32509.38|32509.38|32509.38|32509.38|32509.38|32509.38|0
1632988190000|2021-09-30 07:49:50|32512.19|32512.19|32512.19|32512.19|32512.19|32512.19|32512.19|32512.19|0
1632988220000|2021-09-30 07:50:20|32509.38|32509.38|32509.38|32509.38|32509.38|32509.38|32509.38|32509.38|0
1632988260000|2021-09-30 07:51:00|32503.77|32503.77|32503.77|32503.77|32503.77|32503.77|32503.77|32503.77|0
1632988270000|2021-09-30 07:51:10|32509.38|32509.38|32509.38|32509.38|32509.38|32509.38|32509.38|32509.38|0
1632988280000|2021-09-30 07:51:20|32506.58|32506.58|32506.58|32506.58|32506.58|32506.58|32506.58|32506.58|0
1632988310000|2021-09-30 07:51:50|32523.58|32523.58|32523.58|32523.58|32523.58|32523.58|32523.58|32523.58|0
1632988320000|2021-09-30 07:52:00|32529.19|32529.19|32534.86|32534.86|32534.86|32534.86|32529.19|32529.19|0
1632988350000|2021-09-30 07:52:30|32540.53|32540.53|32534.86|32534.86|32540.53|32540.53|32534.86|32534.86|0
1632988360000|2021-09-30 07:52:40|32540.53|32540.53|32540.53|32540.53|32540.53|32540.53|32540.53|32540.53|0
1632988370000|2021-09-30 07:52:50|32529.19|32529.19|32529.19|32529.19|32529.19|32529.19|32529.19|32529.19|0
1632988420000|2021-09-30 07:53:40|32523.52|32523.52|32523.52|32523.52|32523.52|32523.52|32523.52|32523.52|0
1632988460000|2021-09-30 07:54:20|32530.06|32530.06|32530.06|32530.06|32530.06|32530.06|32530.06|32530.06|0
1632988510000|2021-09-30 07:55:10|32536.6|32536.6|32530.06|32530.06|32536.6|32536.6|32530.06|32530.06|0
1632988530000|2021-09-30 07:55:30|32535.73|32535.73|32535.73|32535.73|32535.73|32535.73|32535.73|32535.73|0
1632988550000|2021-09-30 07:55:50|32524.39|32524.39|32524.39|32524.39|32524.39|32524.39|32524.39|32524.39|0
1632988560000|2021-09-30 07:56:00|32513.06|32513.06|32513.06|32513.06|32513.06|32513.06|32513.06|32513.06|0
1632988580000|2021-09-30 07:56:20|32507.39|32507.39|32507.39|32507.39|32507.39|32507.39|32507.39|32507.39|0
1632988590000|2021-09-30 07:56:30|32515.8|32515.8|32515.8|32515.8|32515.8|32515.8|32515.8|32515.8|0
1632988610000|2021-09-30 07:56:50|32504.47|32504.47|32504.47|32504.47|32504.47|32504.47|32504.47|32504.47|0
1632988630000|2021-09-30 07:57:10|32493.13|32493.13|32493.13|32493.13|32493.13|32493.13|32493.13|32493.13|0
1632988750000|2021-09-30 07:59:10|32473.5|32473.5|32476.3|32476.3|32479.11|32479.11|32473.5|32473.5|0
1632988800000|2021-09-30 08:00:00|32481.97|32481.97|32481.97|32481.97|32481.97|32481.97|32481.97|32481.97|0
1632988840000|2021-09-30 08:00:40|32476.3|32476.3|32476.3|32476.3|32476.3|32476.3|32476.3|32476.3|0
1632988850000|2021-09-30 08:00:50|32487.64|32487.64|32493.3|32493.3|32493.3|32493.3|32487.64|32487.64|0
1632988880000|2021-09-30 08:01:20|32487.64|32487.64|32487.64|32487.64|32487.64|32487.64|32487.64|32487.64|0
1632988960000|2021-09-30 08:02:40|32498.97|32498.97|32498.97|32498.97|32498.97|32498.97|32498.97|32498.97|0
1632989000000|2021-09-30 08:03:20|32493.3|32493.3|32493.3|32493.3|32493.3|32493.3|32493.3|32493.3|0
1632989060000|2021-09-30 08:04:20|32476.3|32476.3|32476.3|32476.3|32476.3|32476.3|32476.3|32476.3|0
1632989100000|2021-09-30 08:05:00|32470.63|32470.63|32470.63|32470.63|32470.63|32470.63|32470.63|32470.63|0
1632989110000|2021-09-30 08:05:10|32451.02|32451.02|32451.02|32451.02|32451.02|32451.02|32451.02|32451.02|0
1632989180000|2021-09-30 08:06:20|32434.02|32434.02|32434.02|32434.02|32434.02|32434.02|32434.02|32434.02|0
1632989190000|2021-09-30 08:06:30|32431.21|32431.21|32431.21|32431.21|32431.21|32431.21|32431.21|32431.21|0
1632989200000|2021-09-30 08:06:40|32442.55|32442.55|32442.55|32442.55|32442.55|32442.55|32442.55|32442.55|0
1632989280000|2021-09-30 08:08:00|32453.88|32453.88|32453.88|32453.88|32453.88|32453.88|32453.88|32453.88|0
1632989330000|2021-09-30 08:08:50|32465.22|32465.22|32470.89|32470.89|32470.89|32470.89|32465.22|32465.22|0
1632989340000|2021-09-30 08:09:00|32448.22|32448.22|32448.22|32448.22|32448.22|32448.22|32448.22|32448.22|0
1632989420000|2021-09-30 08:10:20|32482.22|32482.22|32470.89|32470.89|32482.22|32482.22|32470.89|32470.89|0
1632989510000|2021-09-30 08:11:50|32487.89|32487.89|32487.89|32487.89|32487.89|32487.89|32487.89|32487.89|0
1632989520000|2021-09-30 08:12:00|32482.22|32482.22|32482.22|32482.22|32482.22|32482.22|32482.22|32482.22|0
1632989540000|2021-09-30 08:12:20|32475.69|32475.69|32475.69|32475.69|32475.69|32475.69|32475.69|32475.69|0
1632989570000|2021-09-30 08:12:50|32458.68|32458.68|32458.68|32458.68|32458.68|32458.68|32458.68|32458.68|0
1632989620000|2021-09-30 08:13:40|32455.88|32455.88|32450.27|32450.27|32455.88|32455.88|32450.27|32450.27|0
1632989630000|2021-09-30 08:13:50|32433.26|32433.26|32433.26|32433.26|32433.26|32433.26|32433.26|32433.26|0
1632989660000|2021-09-30 08:14:20|32421.93|32421.93|32421.93|32421.93|32421.93|32421.93|32421.93|32421.93|0
1632989700000|2021-09-30 08:15:00|32393.59|32393.59|32393.59|32393.59|32393.59|32393.59|32393.59|32393.59|0
1632989720000|2021-09-30 08:15:20|32373.98|32373.98|32379.65|32379.65|32379.65|32379.65|32373.98|32373.98|0
1632989790000|2021-09-30 08:16:30|32376.84|32376.84|32365.5|32365.5|32376.84|32376.84|32365.5|32365.5|0
1632989870000|2021-09-30 08:17:50|32342.83|32342.83|32348.5|32348.5|32348.5|32348.5|32342.83|32342.83|0
1632989910000|2021-09-30 08:18:30|32337.16|32337.16|32337.16|32337.16|32337.16|32337.16|32337.16|32337.16|0
1632990000000|2021-09-30 08:20:00|32342.83|32342.83|32342.83|32342.83|32342.83|32342.83|32342.83|32342.83|0
1632990020000|2021-09-30 08:20:20|32337.16|32337.16|32337.16|32337.16|32337.16|32337.16|32337.16|32337.16|0
1632990140000|2021-09-30 08:22:20|32348.5|32348.5|32348.5|32348.5|32348.5|32348.5|32348.5|32348.5|0
1632990160000|2021-09-30 08:22:40|32354.17|32354.17|32359.84|32359.84|32359.84|32359.84|32354.17|32354.17|0
1632990180000|2021-09-30 08:23:00|32365.5|32365.5|32354.17|32354.17|32365.5|32365.5|32354.17|32354.17|0
1632990280000|2021-09-30 08:24:40|32365.5|32365.5|32371.17|32371.17|32371.17|32371.17|32365.5|32365.5|0
1632990290000|2021-09-30 08:24:50|32385.2|32385.2|32385.2|32385.2|32385.2|32385.2|32385.2|32385.2|0
1632990310000|2021-09-30 08:25:10|32402.2|32402.2|32402.2|32402.2|32402.2|32402.2|32402.2|32402.2|0
1632990330000|2021-09-30 08:25:30|32413.42|32413.42|32413.42|32413.42|32413.42|32413.42|32413.42|32413.42|0
1632990340000|2021-09-30 08:25:40|32416.22|32416.22|32416.22|32416.22|32416.22|32416.22|32416.22|32416.22|0
1632990350000|2021-09-30 08:25:50|32419.03|32419.03|32419.03|32419.03|32419.03|32419.03|32419.03|32419.03|0
1632990540000|2021-09-30 08:29:00|32413.36|32413.36|32413.36|32413.36|32413.36|32413.36|32413.36|32413.36|0
1632990550000|2021-09-30 08:29:10|32406.82|32406.82|32406.82|32406.82|32406.82|32406.82|32406.82|32406.82|0
1632990560000|2021-09-30 08:29:20|32400.29|32400.29|32393.75|32393.75|32400.29|32400.29|32393.75|32393.75|0
1632990580000|2021-09-30 08:29:40|32382.41|32382.41|32382.41|32382.41|32382.41|32382.41|32382.41|32382.41|0
1632990630000|2021-09-30 08:30:30|32365.41|32365.41|32365.41|32365.41|32365.41|32365.41|32365.41|32365.41|0
1632990730000|2021-09-30 08:32:10|32371.95|32371.95|32371.95|32371.95|32371.95|32371.95|32371.95|32371.95|0
1632990810000|2021-09-30 08:33:30|32377.56|32377.56|32377.56|32377.56|32377.56|32377.56|32377.56|32377.56|0
1632990820000|2021-09-30 08:33:40|32384.09|32384.09|32393.44|32393.44|32393.44|32393.44|32384.09|32384.09|0
1632990940000|2021-09-30 08:35:40|32410.44|32410.44|32410.44|32410.44|32410.44|32410.44|32410.44|32410.44|0
1632990970000|2021-09-30 08:36:10|32399.1|32399.1|32404.71|32404.71|32404.71|32404.71|32399.1|32399.1|0
1632990990000|2021-09-30 08:36:30|32393.38|32393.38|32393.38|32393.38|32393.38|32393.38|32393.38|32393.38|0
1632991010000|2021-09-30 08:36:50|32380.3|32380.3|32380.3|32380.3|32380.3|32380.3|32380.3|32380.3|0
1632991020000|2021-09-30 08:37:00|32374.63|32374.63|32374.63|32374.63|32374.63|32374.63|32374.63|32374.63|0
1632991100000|2021-09-30 08:38:20|32380.3|32380.3|32380.3|32380.3|32380.3|32380.3|32380.3|32380.3|0
1632991120000|2021-09-30 08:38:40|32385.97|32385.97|32385.97|32385.97|32385.97|32385.97|32385.97|32385.97|0
1632991150000|2021-09-30 08:39:10|32388.78|32388.78|32388.78|32388.78|32388.78|32388.78|32388.78|32388.78|0
1632991160000|2021-09-30 08:39:20|32391.58|32391.58|32391.58|32391.58|32391.58|32391.58|32391.58|32391.58|0
1632991170000|2021-09-30 08:39:30|32388.78|32388.78|32388.78|32388.78|32388.78|32388.78|32388.78|32388.78|0
1632991180000|2021-09-30 08:39:40|32397.19|32397.19|32397.19|32397.19|32397.19|32397.19|32397.19|32397.19|0
1632991220000|2021-09-30 08:40:20|32391.52|32391.52|32391.52|32391.52|32391.52|32391.52|32391.52|32391.52|0
1632991250000|2021-09-30 08:40:50|32388.72|32388.72|32388.72|32388.72|32388.72|32388.72|32388.72|32388.72|0
1632991260000|2021-09-30 08:41:00|32400.05|32400.05|32400.05|32400.05|32400.05|32400.05|32400.05|32400.05|0
1632991370000|2021-09-30 08:42:50|32394.38|32394.38|32405.72|32405.72|32405.72|32405.72|32394.38|32394.38|0
1632991460000|2021-09-30 08:44:20|32400.05|32400.05|32400.05|32400.05|32400.05|32400.05|32400.05|32400.05|0
1632991500000|2021-09-30 08:45:00|32394.38|32394.38|32394.38|32394.38|32394.38|32394.38|32394.38|32394.38|0
1632991550000|2021-09-30 08:45:50|32388.78|32388.78|32388.78|32388.78|32388.78|32388.78|32388.78|32388.78|0
1632991680000|2021-09-30 08:48:00|32405.78|32405.78|32417.12|32417.12|32417.12|32417.12|32405.78|32405.78|0
1632991710000|2021-09-30 08:48:30|32405.78|32405.78|32405.78|32405.78|32405.78|32405.78|32405.78|32405.78|0
1632991720000|2021-09-30 08:48:40|32417.12|32417.12|32417.12|32417.12|32417.12|32417.12|32417.12|32417.12|0
1632991760000|2021-09-30 08:49:20|32411.45|32411.45|32411.45|32411.45|32411.45|32411.45|32411.45|32411.45|0
1632991780000|2021-09-30 08:49:40|32400.11|32400.11|32400.11|32400.11|32400.11|32400.11|32400.11|32400.11|0
1632991810000|2021-09-30 08:50:10|32411.45|32411.45|32411.45|32411.45|32411.45|32411.45|32411.45|32411.45|0
1632991850000|2021-09-30 08:50:50|32428.45|32428.45|32428.45|32428.45|32428.45|32428.45|32428.45|32428.45|0
1632991880000|2021-09-30 08:51:20|32411.45|32411.45|32411.45|32411.45|32411.45|32411.45|32411.45|32411.45|0
1632991910000|2021-09-30 08:51:50|32400.11|32400.11|32400.11|32400.11|32400.11|32400.11|32400.11|32400.11|0
1632991960000|2021-09-30 08:52:40|32394.44|32394.44|32388.78|32388.78|32394.44|32394.44|32388.78|32388.78|0
1632992010000|2021-09-30 08:53:30|32374.75|32374.75|32374.75|32374.75|32374.75|32374.75|32374.75|32374.75|0
1632992050000|2021-09-30 08:54:10|32381.29|32381.29|32387.83|32387.83|32387.83|32387.83|32381.29|32381.29|0
1632992060000|2021-09-30 08:54:20|32399.16|32399.16|32399.16|32399.16|32399.16|32399.16|32399.16|32399.16|0
1632992080000|2021-09-30 08:54:40|32387.83|32387.83|32387.83|32387.83|32387.83|32387.83|32387.83|32387.83|0
1632992130000|2021-09-30 08:55:30|32394.36|32394.36|32394.36|32394.36|32394.36|32394.36|32394.36|32394.36|0
1632992190000|2021-09-30 08:56:30|32377.36|32377.36|32371.69|32371.69|32377.36|32377.36|32371.69|32371.69|0
1632992230000|2021-09-30 08:57:10|32366.08|32366.08|32366.08|32366.08|32366.08|32366.08|32366.08|32366.08|0
1632992280000|2021-09-30 08:58:00|32372.62|32372.62|32375.42|32375.42|32375.42|32375.42|32369.81|32369.81|0
1632992290000|2021-09-30 08:58:10|32381.09|32381.09|32386.7|32386.7|32386.7|32386.7|32381.09|32381.09|0
1632992310000|2021-09-30 08:58:30|32381.03|32381.03|32381.03|32381.03|32381.03|32381.03|32381.03|32381.03|0
1632992370000|2021-09-30 08:59:30|32386.7|32386.7|32386.7|32386.7|32386.7|32386.7|32386.7|32386.7|0
1632992380000|2021-09-30 08:59:40|32392.37|32392.37|32392.37|32392.37|32392.37|32392.37|32392.37|32392.37|0
1632992420000|2021-09-30 09:00:20|32386.7|32386.7|32386.7|32386.7|32386.7|32386.7|32386.7|32386.7|0
1632992550000|2021-09-30 09:02:30|32398.04|32398.04|32398.04|32398.04|32398.04|32398.04|32398.04|32398.04|0
1632992630000|2021-09-30 09:03:50|32403.71|32403.71|32403.71|32403.71|32403.71|32403.71|32403.71|32403.71|0
1632992650000|2021-09-30 09:04:10|32409.31|32409.31|32409.31|32409.31|32409.31|32409.31|32409.31|32409.31|0
1632992660000|2021-09-30 09:04:20|32414.98|32414.98|32414.98|32414.98|32414.98|32414.98|32414.98|32414.98|0
1632992700000|2021-09-30 09:05:00|32420.59|32420.59|32420.59|32420.59|32420.59|32420.59|32420.59|32420.59|0
1632992750000|2021-09-30 09:05:50|32431.93|32431.93|32420.59|32420.59|32431.93|32431.93|32420.59|32420.59|0
1632992760000|2021-09-30 09:06:00|32412.18|32412.18|32406.57|32406.57|32412.18|32412.18|32406.57|32406.57|0
1632992810000|2021-09-30 09:06:50|32417.9|32417.9|32417.9|32417.9|32417.9|32417.9|32417.9|32417.9|0
1632992830000|2021-09-30 09:07:10|32412.24|32412.24|32412.24|32412.24|32412.24|32412.24|32412.24|32412.24|0
1632992840000|2021-09-30 09:07:20|32406.57|32406.57|32400.9|32400.9|32406.57|32406.57|32400.9|32400.9|0
1632992860000|2021-09-30 09:07:40|32395.23|32395.23|32395.23|32395.23|32395.23|32395.23|32395.23|32395.23|0
1632992900000|2021-09-30 09:08:20|32392.43|32392.43|32392.43|32392.43|32392.43|32392.43|32392.43|32392.43|0
1632992910000|2021-09-30 09:08:30|32381.09|32381.09|32381.09|32381.09|32381.09|32381.09|32381.09|32381.09|0
1632992940000|2021-09-30 09:09:00|32375.42|32375.42|32375.42|32375.42|32375.42|32375.42|32375.42|32375.42|0
1632992950000|2021-09-30 09:09:10|32381.09|32381.09|32381.09|32381.09|32381.09|32381.09|32381.09|32381.09|0
1632993000000|2021-09-30 09:10:00|32375.42|32375.42|32375.42|32375.42|32375.42|32375.42|32375.42|32375.42|0
1632993010000|2021-09-30 09:10:10|32372.62|32372.62|32372.62|32372.62|32372.62|32372.62|32372.62|32372.62|0
1632993020000|2021-09-30 09:10:20|32366.95|32366.95|32366.95|32366.95|32366.95|32366.95|32366.95|32366.95|0
1632993070000|2021-09-30 09:11:10|32378.29|32378.29|32378.29|32378.29|32378.29|32378.29|32378.29|32378.29|0
1632993120000|2021-09-30 09:12:00|32369.87|32369.87|32369.87|32369.87|32369.87|32369.87|32369.87|32369.87|0
1632993170000|2021-09-30 09:12:50|32381.21|32381.21|32381.21|32381.21|32381.21|32381.21|32381.21|32381.21|0
1632993180000|2021-09-30 09:13:00|32364.2|32364.2|32352.87|32352.87|32364.2|32364.2|32352.87|32352.87|0
1632993250000|2021-09-30 09:14:10|32346.33|32346.33|32346.33|32346.33|32346.33|32346.33|32346.33|32346.33|0
1632993260000|2021-09-30 09:14:20|32352|32352|32352|32352|32352|32352|32352|32352|0
1632993300000|2021-09-30 09:15:00|32349.19|32349.19|32349.19|32349.19|32349.19|32349.19|32349.19|32349.19|0
1632993310000|2021-09-30 09:15:10|32343.53|32343.53|32343.53|32343.53|32343.53|32343.53|32343.53|32343.53|0
1632993360000|2021-09-30 09:16:00|32332.19|32332.19|32326.52|32326.52|32332.19|32332.19|32326.52|32326.52|0
1632993410000|2021-09-30 09:16:50|32323.72|32323.72|32323.72|32323.72|32323.72|32323.72|32323.72|32323.72|0
1632993420000|2021-09-30 09:17:00|32329.33|32329.33|32326.52|32326.52|32329.33|32329.33|32326.52|32326.52|0
1632993510000|2021-09-30 09:18:30|32313.45|32313.45|32313.45|32313.45|32313.45|32313.45|32313.45|32313.45|0
1632993520000|2021-09-30 09:18:40|32316.25|32316.25|32316.25|32316.25|32316.25|32316.25|32316.25|32316.25|0
1632993530000|2021-09-30 09:18:50|32319.06|32319.06|32336.06|32336.06|32336.06|32336.06|32319.06|32319.06|0
1632993550000|2021-09-30 09:19:10|32324.73|32324.73|32324.73|32324.73|32324.73|32324.73|32324.73|32324.73|0
1632993600000|2021-09-30 09:20:00|32307.72|32307.72|32307.72|32307.72|32307.72|32307.72|32307.72|32307.72|0
1632993720000|2021-09-30 09:22:00|32313.39|32313.39|32290.72|32290.72|32313.39|32313.39|32290.72|32290.72|0
1632993870000|2021-09-30 09:24:30|32296.33|32296.33|32296.33|32296.33|32296.33|32296.33|32296.33|32296.33|0
1632993900000|2021-09-30 09:25:00|32293.52|32293.52|32293.52|32293.52|32293.52|32293.52|32293.52|32293.52|0
1632993960000|2021-09-30 09:26:00|32290.72|32290.72|32287.91|32287.91|32290.72|32290.72|32287.91|32287.91|0
1632993970000|2021-09-30 09:26:10|32270.91|32270.91|32270.91|32270.91|32270.91|32270.91|32270.91|32270.91|0
1632994000000|2021-09-30 09:26:40|32276.58|32276.58|32276.58|32276.58|32276.58|32276.58|32276.58|32276.58|0
1632994010000|2021-09-30 09:26:50|32287.91|32287.91|32282.25|32282.25|32287.91|32287.91|32282.25|32282.25|0
1632994020000|2021-09-30 09:27:00|32276.58|32276.58|32282.25|32282.25|32282.25|32282.25|32276.58|32276.58|0
1632994050000|2021-09-30 09:27:30|32287.91|32287.91|32287.91|32287.91|32287.91|32287.91|32287.91|32287.91|0
1632994080000|2021-09-30 09:28:00|32276.58|32276.58|32276.58|32276.58|32276.58|32276.58|32276.58|32276.58|0
1632994090000|2021-09-30 09:28:10|32259.57|32259.57|32259.57|32259.57|32259.57|32259.57|32259.57|32259.57|0
1632994110000|2021-09-30 09:28:30|32276.58|32276.58|32276.58|32276.58|32276.58|32276.58|32276.58|32276.58|0
1632994140000|2021-09-30 09:29:00|32287.91|32287.91|32293.58|32293.58|32293.58|32293.58|32287.91|32287.91|0
1632994180000|2021-09-30 09:29:40|32304.92|32304.92|32304.92|32304.92|32304.92|32304.92|32304.92|32304.92|0
1632994200000|2021-09-30 09:30:00|32321.92|32321.92|32304.92|32304.92|32321.92|32321.92|32304.92|32304.92|0
1632994260000|2021-09-30 09:31:00|32307.72|32307.72|32307.72|32307.72|32307.72|32307.72|32307.72|32307.72|0
1632994270000|2021-09-30 09:31:10|32302.05|32302.05|32302.05|32302.05|32302.05|32302.05|32302.05|32302.05|0
1632994300000|2021-09-30 09:31:40|32296.39|32296.39|32296.39|32296.39|32296.39|32296.39|32296.39|32296.39|0
1632994340000|2021-09-30 09:32:20|32290.72|32290.72|32290.72|32290.72|32290.72|32290.72|32290.72|32290.72|0
1632994430000|2021-09-30 09:33:50|32296.39|32296.39|32302.05|32302.05|32302.05|32302.05|32296.39|32296.39|0
1632994450000|2021-09-30 09:34:10|32313.27|32313.27|32324.61|32324.61|32324.61|32324.61|32313.27|32313.27|0
1632994500000|2021-09-30 09:35:00|32341.61|32341.61|32347.28|32347.28|32347.28|32347.28|32341.61|32341.61|0
1632994520000|2021-09-30 09:35:20|32340.74|32340.74|32340.74|32340.74|32340.74|32340.74|32340.74|32340.74|0
1632994550000|2021-09-30 09:35:50|32346.41|32346.41|32346.41|32346.41|32346.41|32346.41|32346.41|32346.41|0
1632994560000|2021-09-30 09:36:00|32340.74|32340.74|32340.74|32340.74|32340.74|32340.74|32340.74|32340.74|0
1632994670000|2021-09-30 09:37:50|32318.07|32318.07|32318.07|32318.07|32318.07|32318.07|32318.07|32318.07|0
1632994680000|2021-09-30 09:38:00|32312.4|32312.4|32312.4|32312.4|32312.4|32312.4|32312.4|32312.4|0
1632994790000|2021-09-30 09:39:50|32306.74|32306.74|32306.74|32306.74|32306.74|32306.74|32306.74|32306.74|0
1632994840000|2021-09-30 09:40:40|32312.35|32312.35|32312.35|32312.35|32312.35|32312.35|32312.35|32312.35|0
1632994860000|2021-09-30 09:41:00|32329.35|32329.35|32329.35|32329.35|32329.35|32329.35|32329.35|32329.35|0
1632994920000|2021-09-30 09:42:00|32318.01|32318.01|32318.01|32318.01|32318.01|32318.01|32312.35|32312.35|0
1632995060000|2021-09-30 09:44:20|32312.4|32312.4|32312.4|32312.4|32312.4|32312.4|32312.4|32312.4|0
1632995080000|2021-09-30 09:44:40|32301.07|32301.07|32301.07|32301.07|32301.07|32301.07|32301.07|32301.07|0
1632995120000|2021-09-30 09:45:20|32295.4|32295.4|32295.4|32295.4|32295.4|32295.4|32295.4|32295.4|0
1632995210000|2021-09-30 09:46:50|32301.01|32301.01|32301.01|32301.01|32301.01|32301.01|32301.01|32301.01|0
1632995240000|2021-09-30 09:47:20|32289.67|32289.67|32278.34|32278.34|32289.67|32289.67|32272.67|32272.67|0
1632995260000|2021-09-30 09:47:40|32295.34|32295.34|32295.34|32295.34|32295.34|32295.34|32295.34|32295.34|0
1632995280000|2021-09-30 09:48:00|32289.67|32289.67|32286.81|32286.81|32289.67|32289.67|32267|32267|0
1632995340000|2021-09-30 09:49:00|32289.62|32289.62|32334.96|32334.96|32334.96|32334.96|32289.62|32289.62|0
1632995350000|2021-09-30 09:49:10|32323.62|32323.62|32312.29|32312.29|32323.62|32323.62|32312.29|32312.29|0
1632995400000|2021-09-30 09:50:00|32309.48|32309.48|32292.48|32292.48|32309.48|32309.48|32292.48|32292.48|0
1632995540000|2021-09-30 09:52:20|32289.67|32289.67|32306.68|32306.68|32306.68|32306.68|32289.67|32289.67|0
1632995560000|2021-09-30 09:52:40|32303.87|32303.87|32303.87|32303.87|32303.87|32303.87|32303.87|32303.87|0
1632995580000|2021-09-30 09:53:00|32309.54|32309.54|32309.54|32309.54|32309.54|32309.54|32309.54|32309.54|0
1632995590000|2021-09-30 09:53:10|32303|32303|32303|32303|32303|32303|32303|32303|0
1632995640000|2021-09-30 09:54:00|32297.34|32297.34|32297.34|32297.34|32297.34|32297.34|32297.34|32297.34|0
1632995660000|2021-09-30 09:54:20|32300.14|32300.14|32300.14|32300.14|32300.14|32300.14|32300.14|32300.14|0
1632995730000|2021-09-30 09:55:30|32288.8|32288.8|32288.8|32288.8|32288.8|32288.8|32288.8|32288.8|0
1632995760000|2021-09-30 09:56:00|32283.14|32283.14|32283.14|32283.14|32283.14|32283.14|32283.14|32283.14|0
1632995790000|2021-09-30 09:56:30|32277.47|32277.47|32277.47|32277.47|32277.47|32277.47|32277.47|32277.47|0
1632995800000|2021-09-30 09:56:40|32288.8|32288.8|32288.8|32288.8|32288.8|32288.8|32288.8|32288.8|0
1632995820000|2021-09-30 09:57:00|32286|32286|32286|32286|32286|32286|32286|32286|0
1632995900000|2021-09-30 09:58:20|32291.67|32291.67|32286|32286|32291.67|32291.67|32286|32286|0
1632995910000|2021-09-30 09:58:30|32291.61|32291.61|32285.94|32285.94|32291.61|32291.61|32285.94|32285.94|0
1632995940000|2021-09-30 09:59:00|32291.61|32291.61|32291.61|32291.61|32291.61|32291.61|32291.61|32291.61|0
1632995950000|2021-09-30 09:59:10|32285.94|32285.94|32285.94|32285.94|32285.94|32285.94|32285.94|32285.94|0
1632996080000|2021-09-30 10:01:20|32280.27|32280.27|32280.27|32280.27|32280.27|32280.27|32280.27|32280.27|0
1632996100000|2021-09-30 10:01:40|32277.47|32277.47|32271.8|32271.8|32283.14|32283.14|32271.8|32271.8|0
1632996130000|2021-09-30 10:02:10|32283.14|32283.14|32283.14|32283.14|32283.14|32283.14|32283.14|32283.14|0
1632996230000|2021-09-30 10:03:50|32289.67|32289.67|32296.21|32296.21|32296.21|32296.21|32289.67|32289.67|0
1632996240000|2021-09-30 10:04:00|32293.41|32293.41|32293.41|32293.41|32293.41|32293.41|32293.41|32293.41|0
1632996250000|2021-09-30 10:04:10|32299.94|32299.94|32299.94|32299.94|32299.94|32299.94|32299.94|32299.94|0
1632996280000|2021-09-30 10:04:40|32288.61|32288.61|32288.61|32288.61|32288.61|32288.61|32288.61|32288.61|0
1632996350000|2021-09-30 10:05:50|32285.8|32285.8|32280.13|32280.13|32285.8|32285.8|32280.13|32280.13|0
1632996380000|2021-09-30 10:06:20|32277.33|32277.33|32277.33|32277.33|32277.33|32277.33|32277.33|32277.33|0
1632996450000|2021-09-30 10:07:30|32270.79|32270.79|32270.79|32270.79|32270.79|32270.79|32270.79|32270.79|0
1632996460000|2021-09-30 10:07:40|32264.26|32264.26|32264.26|32264.26|32264.26|32264.26|32264.26|32264.26|0
1632996470000|2021-09-30 10:07:50|32261.45|32261.45|32254.91|32254.91|32261.45|32261.45|32254.91|32254.91|0
1632996480000|2021-09-30 10:08:00|32243.58|32243.58|32243.58|32243.58|32243.58|32243.58|32243.58|32243.58|0
1632996500000|2021-09-30 10:08:20|32226.57|32226.57|32226.57|32226.57|32226.57|32226.57|32226.57|32226.57|0
1632996560000|2021-09-30 10:09:20|32220.91|32220.91|32215.24|32215.24|32220.91|32220.91|32215.24|32215.24|0
1632996670000|2021-09-30 10:11:10|32232.24|32232.24|32232.24|32232.24|32232.24|32232.24|32226.57|32226.57|0
1632996720000|2021-09-30 10:12:00|32220.91|32220.91|32220.91|32220.91|32220.91|32220.91|32220.91|32220.91|0
1632996760000|2021-09-30 10:12:40|32212.49|32212.49|32206.82|32206.82|32212.49|32212.49|32206.82|32206.82|0
1632996770000|2021-09-30 10:12:50|32201.21|32201.21|32201.21|32201.21|32201.21|32201.21|32201.21|32201.21|0
1632996800000|2021-09-30 10:13:20|32195.55|32195.55|32195.55|32195.55|32195.55|32195.55|32195.55|32195.55|0
1632996830000|2021-09-30 10:13:50|32192.74|32192.74|32192.74|32192.74|32192.74|32192.74|32192.74|32192.74|0
1632996900000|2021-09-30 10:15:00|32181.41|32181.41|32187.07|32187.07|32187.07|32187.07|32181.41|32181.41|0
1632997010000|2021-09-30 10:16:50|32192.74|32192.74|32192.74|32192.74|32192.74|32192.74|32192.74|32192.74|0
1632997020000|2021-09-30 10:17:00|32195.55|32195.55|32195.55|32195.55|32195.55|32195.55|32195.55|32195.55|0
1632997080000|2021-09-30 10:18:00|32189.88|32189.88|32195.55|32195.55|32195.55|32195.55|32189.88|32189.88|0
1632997090000|2021-09-30 10:18:10|32201.21|32201.21|32201.21|32201.21|32201.21|32201.21|32201.21|32201.21|0
1632997100000|2021-09-30 10:18:20|32206.88|32206.88|32193.81|32193.81|32206.88|32206.88|32193.81|32193.81|0
1632997140000|2021-09-30 10:19:00|32188.14|32188.14|32188.14|32188.14|32188.14|32188.14|32188.14|32188.14|0
1632997160000|2021-09-30 10:19:20|32196.55|32196.55|32196.55|32196.55|32196.55|32196.55|32196.55|32196.55|0
1632997210000|2021-09-30 10:20:10|32190.94|32190.94|32190.94|32190.94|32190.94|32190.94|32190.94|32190.94|0
1632997240000|2021-09-30 10:20:40|32185.28|32185.28|32185.28|32185.28|32185.28|32185.28|32185.28|32185.28|0
1632997250000|2021-09-30 10:20:50|32202.28|32202.28|32207.95|32207.95|32207.95|32207.95|32202.28|32202.28|0
1632997260000|2021-09-30 10:21:00|32202.28|32202.28|32202.28|32202.28|32202.28|32202.28|32202.28|32202.28|0
1632997280000|2021-09-30 10:21:20|32196.61|32196.61|32196.61|32196.61|32196.61|32196.61|32196.61|32196.61|0
1632997320000|2021-09-30 10:22:00|32190.94|32190.94|32179.73|32179.73|32190.94|32190.94|32179.73|32179.73|0
1632997340000|2021-09-30 10:22:20|32174.06|32174.06|32174.06|32174.06|32174.06|32174.06|32174.06|32174.06|0
1632997360000|2021-09-30 10:22:40|32179.73|32179.73|32185.39|32185.39|32185.39|32185.39|32179.73|32179.73|0
1632997380000|2021-09-30 10:23:00|32179.73|32179.73|32179.73|32179.73|32179.73|32179.73|32179.73|32179.73|0
1632997390000|2021-09-30 10:23:10|32185.39|32185.39|32191.06|32191.06|32191.06|32191.06|32179.73|32179.73|0
1632997420000|2021-09-30 10:23:40|32179.73|32179.73|32179.73|32179.73|32179.73|32179.73|32179.73|32179.73|0
1632997450000|2021-09-30 10:24:10|32157.05|32157.05|32159.92|32159.92|32159.92|32159.92|32148.58|32148.58|0
1632997500000|2021-09-30 10:25:00|32154.25|32154.25|32154.25|32154.25|32154.25|32154.25|32154.25|32154.25|0
1632997530000|2021-09-30 10:25:30|32165.58|32165.58|32159.92|32159.92|32165.58|32165.58|32159.92|32159.92|0
1632997550000|2021-09-30 10:25:50|32154.25|32154.25|32154.25|32154.25|32154.25|32154.25|32154.25|32154.25|0
1632997560000|2021-09-30 10:26:00|32165.58|32165.58|32171.25|32171.25|32171.25|32171.25|32165.58|32165.58|0
1632997570000|2021-09-30 10:26:10|32176.92|32176.92|32176.92|32176.92|32176.92|32176.92|32176.92|32176.92|0
1632997610000|2021-09-30 10:26:50|32182.59|32182.59|32182.59|32182.59|32182.59|32182.59|32182.59|32182.59|0
1632997630000|2021-09-30 10:27:10|32174.17|32174.17|32174.17|32174.17|32174.17|32174.17|32174.17|32174.17|0
1632997660000|2021-09-30 10:27:40|32168.51|32168.51|32168.51|32168.51|32168.51|32168.51|32168.51|32168.51|0
1632997750000|2021-09-30 10:29:10|32162.84|32162.84|32162.84|32162.84|32162.84|32162.84|32162.84|32162.84|0
1632997760000|2021-09-30 10:29:20|32160.03|32160.03|32160.03|32160.03|32160.03|32160.03|32160.03|32160.03|0
1632997800000|2021-09-30 10:30:00|32148.7|32148.7|32148.7|32148.7|32148.7|32148.7|32148.7|32148.7|0
1632997820000|2021-09-30 10:30:20|32137.36|32137.36|32137.36|32137.36|32137.36|32137.36|32137.36|32137.36|0
1632997830000|2021-09-30 10:30:30|32143.03|32143.03|32154.37|32154.37|32154.37|32154.37|32143.03|32143.03|0
1632997840000|2021-09-30 10:30:40|32157.17|32157.17|32157.17|32157.17|32157.17|32157.17|32157.17|32157.17|0
1632997890000|2021-09-30 10:31:30|32145.83|32145.83|32145.83|32145.83|32145.83|32145.83|32145.83|32145.83|0
1632997930000|2021-09-30 10:32:10|32148.64|32148.64|32151.44|32151.44|32151.44|32151.44|32148.64|32148.64|0
1632997940000|2021-09-30 10:32:20|32154.25|32154.25|32154.25|32154.25|32154.25|32154.25|32154.25|32154.25|0
1632997980000|2021-09-30 10:33:00|32159.92|32159.92|32159.92|32159.92|32159.92|32159.92|32159.92|32159.92|0
1632998040000|2021-09-30 10:34:00|32165.58|32165.58|32165.58|32165.58|32165.58|32165.58|32165.58|32165.58|0
1632998050000|2021-09-30 10:34:10|32159.92|32159.92|32159.92|32159.92|32159.92|32159.92|32154.25|32154.25|0
1632998090000|2021-09-30 10:34:50|32153.38|32153.38|32153.38|32153.38|32153.38|32153.38|32153.38|32153.38|0
1632998130000|2021-09-30 10:35:30|32176.05|32176.05|32159.05|32159.05|32176.05|32176.05|32159.05|32159.05|0
1632998150000|2021-09-30 10:35:50|32164.72|32164.72|32164.72|32164.72|32164.72|32164.72|32164.72|32164.72|0
1632998220000|2021-09-30 10:37:00|32159.05|32159.05|32159.05|32159.05|32159.05|32159.05|32159.05|32159.05|0
1632998270000|2021-09-30 10:37:50|32170.38|32170.38|32173.19|32173.19|32173.19|32173.19|32170.38|32170.38|0
1632998420000|2021-09-30 10:40:20|32190.19|32190.19|32184.52|32184.52|32190.19|32190.19|32184.52|32184.52|0
1632998460000|2021-09-30 10:41:00|32201.53|32201.53|32201.53|32201.53|32201.53|32201.53|32201.53|32201.53|0
1632998540000|2021-09-30 10:42:20|32195.86|32195.86|32184.52|32184.52|32195.86|32195.86|32184.52|32184.52|0
1632998550000|2021-09-30 10:42:30|32178.86|32178.86|32178.86|32178.86|32178.86|32178.86|32178.86|32178.86|0
1632998560000|2021-09-30 10:42:40|32190.19|32190.19|32190.19|32190.19|32190.19|32190.19|32190.19|32190.19|0
1632998700000|2021-09-30 10:45:00|32201.53|32201.53|32201.53|32201.53|32201.53|32201.53|32201.53|32201.53|0
1632998710000|2021-09-30 10:45:10|32204.33|32204.33|32204.33|32204.33|32204.33|32204.33|32204.33|32204.33|0
1632998720000|2021-09-30 10:45:20|32209.94|32209.94|32209.94|32209.94|32209.94|32209.94|32209.94|32209.94|0
1632998730000|2021-09-30 10:45:30|32232.61|32232.61|32232.61|32232.61|32232.61|32232.61|32232.61|32232.61|0
1632998760000|2021-09-30 10:46:00|32221.28|32221.28|32209.94|32209.94|32221.28|32221.28|32209.94|32209.94|0
1632998820000|2021-09-30 10:47:00|32215.55|32215.55|32215.55|32215.55|32215.55|32215.55|32215.55|32215.55|0
1632998910000|2021-09-30 10:48:30|32238.22|32238.22|32238.22|32238.22|32238.22|32238.22|32238.22|32238.22|0
1632998970000|2021-09-30 10:49:30|32255.23|32255.23|32255.23|32255.23|32255.23|32255.23|32255.23|32255.23|0
1632998980000|2021-09-30 10:49:40|32266.56|32266.56|32266.56|32266.56|32266.56|32266.56|32266.56|32266.56|0
1632999020000|2021-09-30 10:50:20|32255.23|32255.23|32255.23|32255.23|32255.23|32255.23|32255.23|32255.23|0
1632999120000|2021-09-30 10:52:00|32243.89|32243.89|32238.22|32238.22|32243.89|32243.89|32238.22|32238.22|0
1632999130000|2021-09-30 10:52:10|32243.89|32243.89|32243.89|32243.89|32243.89|32243.89|32243.89|32243.89|0
1632999320000|2021-09-30 10:55:20|32237.35|32237.35|32237.35|32237.35|32237.35|32237.35|32237.35|32237.35|0
1632999340000|2021-09-30 10:55:40|32243.02|32243.02|32243.02|32243.02|32243.02|32243.02|32243.02|32243.02|0
1632999400000|2021-09-30 10:56:40|32231.69|32231.69|32231.69|32231.69|32231.69|32231.69|32231.69|32231.69|0
1632999460000|2021-09-30 10:57:40|32237.35|32237.35|32237.35|32237.35|32237.35|32237.35|32237.35|32237.35|0
1632999490000|2021-09-30 10:58:10|32248.69|32248.69|32248.69|32248.69|32254.36|32254.36|32248.69|32248.69|0
1632999550000|2021-09-30 10:59:10|32254.36|32254.36|32254.36|32254.36|32254.36|32254.36|32254.36|32254.36|0
1632999560000|2021-09-30 10:59:20|32237.35|32237.35|32237.35|32237.35|32237.35|32237.35|32237.35|32237.35|0
1632999600000|2021-09-30 11:00:00|32220.41|32220.41|32243.08|32243.08|32243.08|32243.08|32220.41|32220.41|0
1632999640000|2021-09-30 11:00:40|32226.08|32226.08|32226.08|32226.08|32226.08|32226.08|32226.08|32226.08|0
1632999700000|2021-09-30 11:01:40|32223.27|32223.27|32223.27|32223.27|32223.27|32223.27|32223.27|32223.27|0
1632999760000|2021-09-30 11:02:40|32220.47|32220.47|32220.47|32220.47|32220.47|32220.47|32220.47|32220.47|0
1632999850000|2021-09-30 11:04:10|32223.27|32223.27|32223.27|32223.27|32223.27|32223.27|32223.27|32223.27|0
1632999950000|2021-09-30 11:05:50|32234.61|32234.61|32234.61|32234.61|32234.61|32234.61|32234.61|32234.61|0
1633000030000|2021-09-30 11:07:10|32223.27|32223.27|32223.27|32223.27|32223.27|32223.27|32223.27|32223.27|0
1633000170000|2021-09-30 11:09:30|32226.08|32226.08|32226.08|32226.08|32226.08|32226.08|32226.08|32226.08|0
1633000200000|2021-09-30 11:10:00|32231.74|32231.74|32231.74|32231.74|32231.74|32231.74|32231.74|32231.74|0
1633000220000|2021-09-30 11:10:20|32226.08|32226.08|32226.08|32226.08|32226.08|32226.08|32226.08|32226.08|0
1633000250000|2021-09-30 11:10:50|32231.74|32231.74|32237.41|32237.41|32237.41|32237.41|32231.74|32231.74|0
1633000270000|2021-09-30 11:11:10|32240.22|32240.22|32245.83|32245.83|32245.83|32245.83|32240.22|32240.22|0
1633000280000|2021-09-30 11:11:20|32248.63|32248.63|32254.24|32254.24|32254.24|32254.24|32248.63|32248.63|0
1633000380000|2021-09-30 11:13:00|32247.7|32247.7|32242.04|32242.04|32247.7|32247.7|32242.04|32242.04|0
1633000400000|2021-09-30 11:13:20|32239.23|32239.23|32239.23|32239.23|32239.23|32239.23|32239.23|32239.23|0
1633000500000|2021-09-30 11:15:00|32244.9|32244.9|32244.9|32244.9|32244.9|32244.9|32244.9|32244.9|0
1633000510000|2021-09-30 11:15:10|32251.44|32251.44|32251.44|32251.44|32251.44|32251.44|32251.44|32251.44|0
1633000550000|2021-09-30 11:15:50|32257.1|32257.1|32257.1|32257.1|32257.1|32257.1|32257.1|32257.1|0
1633000610000|2021-09-30 11:16:50|32251.44|32251.44|32251.44|32251.44|32251.44|32251.44|32251.44|32251.44|0
1633000690000|2021-09-30 11:18:10|32257.1|32257.1|32257.1|32257.1|32257.1|32257.1|32257.1|32257.1|0
1633000760000|2021-09-30 11:19:20|32291.11|32291.11|32291.11|32291.11|32291.11|32291.11|32291.11|32291.11|0
1633000780000|2021-09-30 11:19:40|32293.92|32293.92|32293.92|32293.92|32293.92|32293.92|32293.92|32293.92|0
1633000830000|2021-09-30 11:20:30|32282.58|32282.58|32282.58|32282.58|32282.58|32282.58|32282.58|32282.58|0
1633000930000|2021-09-30 11:22:10|32289.12|32289.12|32289.12|32289.12|32289.12|32289.12|32289.12|32289.12|0
1633000980000|2021-09-30 11:23:00|32283.45|32283.45|32283.45|32283.45|32283.45|32283.45|32283.45|32283.45|0
1633001010000|2021-09-30 11:23:30|32277.78|32277.78|32272.11|32272.11|32277.78|32277.78|32272.11|32272.11|0
1633001050000|2021-09-30 11:24:10|32277.72|32277.72|32277.72|32277.72|32277.72|32277.72|32277.72|32277.72|0
1633001060000|2021-09-30 11:24:20|32286.14|32286.14|32286.14|32286.14|32286.14|32286.14|32286.14|32286.14|0
1633001090000|2021-09-30 11:24:50|32291.81|32291.81|32286.14|32286.14|32291.81|32291.81|32286.14|32286.14|0
1633001100000|2021-09-30 11:25:00|32279.6|32279.6|32279.6|32279.6|32279.6|32279.6|32279.6|32279.6|0
1633001160000|2021-09-30 11:26:00|32296.6|32296.6|32296.6|32296.6|32296.6|32296.6|32296.6|32296.6|0
1633001170000|2021-09-30 11:26:10|32302.27|32302.27|32302.27|32302.27|32302.27|32302.27|32302.27|32302.27|0
1633001190000|2021-09-30 11:26:30|32307.94|32307.94|32307.94|32307.94|32307.94|32307.94|32307.94|32307.94|0
1633001200000|2021-09-30 11:26:40|32313.55|32313.55|32313.55|32313.55|32313.55|32313.55|32313.55|32313.55|0
1633001210000|2021-09-30 11:26:50|32336.22|32336.22|32341.89|32341.89|32347.56|32347.56|32336.22|32336.22|0
1633001220000|2021-09-30 11:27:00|32336.22|32336.22|32330.55|32330.55|32336.22|32336.22|32330.55|32330.55|0
1633001280000|2021-09-30 11:28:00|32341.89|32341.89|32336.22|32336.22|32341.89|32341.89|32336.22|32336.22|0
1633001300000|2021-09-30 11:28:20|32347.56|32347.56|32353.23|32353.23|32353.23|32353.23|32347.56|32347.56|0
1633001330000|2021-09-30 11:28:50|32356.03|32356.03|32356.03|32356.03|32356.03|32356.03|32356.03|32356.03|0
1633001350000|2021-09-30 11:29:10|32361.7|32361.7|32361.7|32361.7|32361.7|32361.7|32361.7|32361.7|0
1633001370000|2021-09-30 11:29:30|32364.5|32364.5|32367.31|32367.31|32367.31|32367.31|32364.5|32364.5|0
1633001400000|2021-09-30 11:30:00|32355.97|32355.97|32350.3|32350.3|32355.97|32355.97|32350.3|32350.3|0
1633001410000|2021-09-30 11:30:10|32361.64|32361.64|32352.36|32352.36|32361.64|32361.64|32352.36|32352.36|0
1633001440000|2021-09-30 11:30:40|32341.02|32341.02|32341.02|32341.02|32341.02|32341.02|32341.02|32341.02|0
1633001470000|2021-09-30 11:31:10|32338.22|32338.22|32338.22|32338.22|32338.22|32338.22|32338.22|32338.22|0
1633001480000|2021-09-30 11:31:20|32343.88|32343.88|32343.88|32343.88|32343.88|32343.88|32343.88|32343.88|0
1633001490000|2021-09-30 11:31:30|32332.55|32332.55|32332.55|32332.55|32332.55|32332.55|32332.55|32332.55|0
1633001510000|2021-09-30 11:31:50|32349.55|32349.55|32349.55|32349.55|32349.55|32349.55|32349.55|32349.55|0
1633001530000|2021-09-30 11:32:10|32343.88|32343.88|32343.88|32343.88|32343.88|32343.88|32343.88|32343.88|0
1633001590000|2021-09-30 11:33:10|32326.88|32326.88|32321.21|32321.21|32326.88|32326.88|32321.21|32321.21|0
1633001670000|2021-09-30 11:34:30|32338.22|32338.22|32338.22|32338.22|32338.22|32338.22|32338.22|32338.22|0
1633001700000|2021-09-30 11:35:00|32349.55|32349.55|32349.55|32349.55|32355.22|32355.22|32349.55|32349.55|0
1633001730000|2021-09-30 11:35:30|32360.89|32360.89|32360.89|32360.89|32360.89|32360.89|32360.89|32360.89|0
1633001800000|2021-09-30 11:36:40|32363.69|32363.69|32363.69|32363.69|32363.69|32363.69|32363.69|32363.69|0
1633001820000|2021-09-30 11:37:00|32360.89|32360.89|32360.89|32360.89|32360.89|32360.89|32360.89|32360.89|0
1633001850000|2021-09-30 11:37:30|32355.22|32355.22|32349.55|32349.55|32355.22|32355.22|32349.55|32349.55|0
1633001920000|2021-09-30 11:38:40|32343.88|32343.88|32338.27|32338.27|32343.88|32343.88|32338.27|32338.27|0
1633002000000|2021-09-30 11:40:00|32326.94|32326.94|32326.94|32326.94|32326.94|32326.94|32326.94|32326.94|0
1633002060000|2021-09-30 11:41:00|32343.94|32343.94|32343.94|32343.94|32343.94|32343.94|32343.94|32343.94|0
1633002070000|2021-09-30 11:41:10|32349.61|32349.61|32349.61|32349.61|32349.61|32349.61|32349.61|32349.61|0
1633002090000|2021-09-30 11:41:30|32358.02|32358.02|32355.22|32355.22|32358.02|32358.02|32355.22|32355.22|0
1633002100000|2021-09-30 11:41:40|32358.02|32358.02|32358.02|32358.02|32358.02|32358.02|32358.02|32358.02|0
1633002180000|2021-09-30 11:43:00|32352.36|32352.36|32335.35|32335.35|32352.36|32352.36|32335.35|32335.35|0
1633002190000|2021-09-30 11:43:10|32338.16|32338.16|32338.16|32338.16|32338.16|32338.16|32338.16|32338.16|0
1633002240000|2021-09-30 11:44:00|32326.82|32326.82|32332.49|32332.49|32332.49|32332.49|32326.82|32326.82|0
1633002250000|2021-09-30 11:44:10|32329.68|32329.68|32326.88|32326.88|32329.68|32329.68|32326.88|32326.88|0
1633002260000|2021-09-30 11:44:20|32338.22|32338.22|32338.22|32338.22|32338.22|32338.22|32338.22|32338.22|0
1633002270000|2021-09-30 11:44:30|32331.68|32331.68|32331.68|32331.68|32331.68|32331.68|32331.68|32331.68|0
1633002290000|2021-09-30 11:44:50|32320.34|32320.34|32314.73|32314.73|32320.34|32320.34|32314.73|32314.73|0
1633002300000|2021-09-30 11:45:00|32309.07|32309.07|32309.07|32309.07|32309.07|32309.07|32309.07|32309.07|0
1633002310000|2021-09-30 11:45:10|32311.87|32311.87|32311.87|32311.87|32311.87|32311.87|32311.87|32311.87|0
1633002320000|2021-09-30 11:45:20|32305.33|32305.33|32305.33|32305.33|32305.33|32305.33|32305.33|32305.33|0
1633002330000|2021-09-30 11:45:30|32316.67|32316.67|32316.67|32316.67|32316.67|32316.67|32316.67|32316.67|0
1633002350000|2021-09-30 11:45:50|32313.86|32313.86|32313.86|32313.86|32313.86|32313.86|32313.86|32313.86|0
1633002360000|2021-09-30 11:46:00|32296.86|32296.86|32296.86|32296.86|32296.86|32296.86|32296.86|32296.86|0
1633002370000|2021-09-30 11:46:10|32302.53|32302.53|32302.53|32302.53|32302.53|32302.53|32302.53|32302.53|0
1633002460000|2021-09-30 11:47:40|32296.86|32296.86|32296.86|32296.86|32296.86|32296.86|32296.86|32296.86|0
1633002470000|2021-09-30 11:47:50|32294.06|32294.06|32294.06|32294.06|32294.06|32294.06|32294.06|32294.06|0
1633002480000|2021-09-30 11:48:00|32288.39|32288.39|32288.39|32288.39|32288.39|32288.39|32288.39|32288.39|0
1633002490000|2021-09-30 11:48:10|32282.72|32282.72|32282.72|32282.72|32282.72|32282.72|32282.72|32282.72|0
1633002510000|2021-09-30 11:48:30|32271.38|32271.38|32271.38|32271.38|32271.38|32271.38|32271.38|32271.38|0
1633002530000|2021-09-30 11:48:50|32268.58|32268.58|32268.58|32268.58|32268.58|32268.58|32268.58|32268.58|0
1633002550000|2021-09-30 11:49:10|32285.58|32285.58|32291.25|32291.25|32291.25|32291.25|32285.58|32285.58|0
1633002580000|2021-09-30 11:49:40|32302.59|32302.59|32302.59|32302.59|32302.59|32302.59|32302.59|32302.59|0
1633002610000|2021-09-30 11:50:10|32308.25|32308.25|32296.92|32296.92|32308.25|32308.25|32296.92|32296.92|0
1633002640000|2021-09-30 11:50:40|32290.38|32290.38|32290.38|32290.38|32290.38|32290.38|32290.38|32290.38|0
1633002650000|2021-09-30 11:50:50|32296.05|32296.05|32293.24|32293.24|32296.05|32296.05|32293.24|32293.24|0
1633002670000|2021-09-30 11:51:10|32287.58|32287.58|32287.58|32287.58|32287.58|32287.58|32287.58|32287.58|0
1633002740000|2021-09-30 11:52:20|32294.11|32294.11|32311.12|32311.12|32311.12|32311.12|32294.11|32294.11|0
1633002760000|2021-09-30 11:52:40|32328.12|32328.12|32322.45|32322.45|32328.12|32328.12|32316.79|32316.79|0
1633002780000|2021-09-30 11:53:00|32328.12|32328.12|32328.12|32328.12|32328.12|32328.12|32328.12|32328.12|0
1633002820000|2021-09-30 11:53:40|32333.79|32333.79|32328.12|32328.12|32333.79|32333.79|32328.12|32328.12|0
1633002840000|2021-09-30 11:54:00|32325.32|32325.32|32325.32|32325.32|32325.32|32325.32|32325.32|32325.32|0
1633002850000|2021-09-30 11:54:10|32342.32|32342.32|32342.32|32342.32|32342.32|32342.32|32342.32|32342.32|0
1633002880000|2021-09-30 11:54:40|32364.99|32364.99|32373.41|32373.41|32373.41|32373.41|32364.99|32364.99|0
1633002890000|2021-09-30 11:54:50|32367.74|32367.74|32362.13|32362.13|32367.74|32367.74|32362.13|32362.13|0
1633002920000|2021-09-30 11:55:20|32350.79|32350.79|32350.79|32350.79|32350.79|32350.79|32350.79|32350.79|0
1633002960000|2021-09-30 11:56:00|32345.13|32345.13|32345.13|32345.13|32345.13|32345.13|32345.13|32345.13|0
1633002980000|2021-09-30 11:56:20|32356.46|32356.46|32356.46|32356.46|32356.46|32356.46|32356.46|32356.46|0
1633003000000|2021-09-30 11:56:40|32373.47|32373.47|32373.47|32373.47|32373.47|32373.47|32373.47|32373.47|0
1633003060000|2021-09-30 11:57:40|32379.13|32379.13|32379.13|32379.13|32379.13|32379.13|32379.13|32379.13|0
1633003130000|2021-09-30 11:58:50|32381.94|32381.94|32381.94|32381.94|32381.94|32381.94|32381.94|32381.94|0
1633003160000|2021-09-30 11:59:20|32370.6|32370.6|32370.6|32370.6|32370.6|32370.6|32370.6|32370.6|0
1633003180000|2021-09-30 11:59:40|32376.27|32376.27|32370.6|32370.6|32376.27|32376.27|32370.6|32370.6|0
1633003210000|2021-09-30 12:00:10|32364.93|32364.93|32359.27|32359.27|32364.93|32364.93|32359.27|32359.27|0
1633003230000|2021-09-30 12:00:30|32370.6|32370.6|32376.21|32376.21|32376.21|32376.21|32370.6|32370.6|0
1633003300000|2021-09-30 12:01:40|32370.54|32370.54|32364.88|32364.88|32370.54|32370.54|32364.88|32364.88|0
1633003310000|2021-09-30 12:01:50|32376.21|32376.21|32376.21|32376.21|32376.21|32376.21|32376.21|32376.21|0
1633003320000|2021-09-30 12:02:00|32370.54|32370.54|32367.62|32367.62|32370.54|32370.54|32359.21|32359.21|0
1633003340000|2021-09-30 12:02:20|32361.95|32361.95|32373.29|32373.29|32373.29|32373.29|32361.95|32361.95|0
1633003370000|2021-09-30 12:02:50|32370.49|32370.49|32370.49|32370.49|32370.49|32370.49|32370.49|32370.49|0
1633003380000|2021-09-30 12:03:00|32387.49|32387.49|32387.49|32387.49|32387.49|32387.49|32387.49|32387.49|0
1633003400000|2021-09-30 12:03:20|32376.15|32376.15|32376.15|32376.15|32376.15|32376.15|32376.15|32376.15|0
1633003510000|2021-09-30 12:05:10|32370.49|32370.49|32370.49|32370.49|32370.49|32370.49|32370.49|32370.49|0
1633003560000|2021-09-30 12:06:00|32381.82|32381.82|32381.82|32381.82|32381.82|32381.82|32381.82|32381.82|0
1633003570000|2021-09-30 12:06:10|32390.24|32390.24|32390.24|32390.24|32390.24|32390.24|32390.24|32390.24|0
1633003610000|2021-09-30 12:06:50|32403.31|32403.31|32391.97|32391.97|32403.31|32403.31|32391.97|32391.97|0
1633003620000|2021-09-30 12:07:00|32397.64|32397.64|32397.64|32397.64|32397.64|32397.64|32397.64|32397.64|0
1633003650000|2021-09-30 12:07:30|32408.98|32408.98|32414.65|32414.65|32414.65|32414.65|32408.98|32408.98|0
1633003700000|2021-09-30 12:08:20|32403.31|32403.31|32403.31|32403.31|32403.31|32403.31|32403.31|32403.31|0
1633003720000|2021-09-30 12:08:40|32397.64|32397.64|32397.64|32397.64|32397.64|32397.64|32397.64|32397.64|0
1633003730000|2021-09-30 12:08:50|32408.98|32408.98|32403.31|32403.31|32408.98|32408.98|32403.31|32403.31|0
1633003770000|2021-09-30 12:09:30|32400.51|32400.51|32400.51|32400.51|32400.51|32400.51|32400.51|32400.51|0
1633003790000|2021-09-30 12:09:50|32397.7|32397.7|32397.7|32397.7|32397.7|32397.7|32397.7|32397.7|0
1633003810000|2021-09-30 12:10:10|32392.03|32392.03|32392.03|32392.03|32392.03|32392.03|32392.03|32392.03|0
1633003830000|2021-09-30 12:10:30|32409.04|32409.04|32409.04|32409.04|32409.04|32409.04|32409.04|32409.04|0
1633003850000|2021-09-30 12:10:50|32406.23|32406.23|32406.23|32406.23|32406.23|32406.23|32406.23|32406.23|0
1633003880000|2021-09-30 12:11:20|32417.57|32417.57|32417.57|32417.57|32417.57|32417.57|32417.57|32417.57|0
1633003920000|2021-09-30 12:12:00|32440.24|32440.24|32434.57|32434.57|32440.24|32440.24|32434.57|32434.57|0
1633003930000|2021-09-30 12:12:10|32423.24|32423.24|32423.24|32423.24|32423.24|32423.24|32423.24|32423.24|0
1633003940000|2021-09-30 12:12:20|32429.77|32429.77|32429.77|32429.77|32429.77|32429.77|32429.77|32429.77|0
1633003990000|2021-09-30 12:13:10|32424.1|32424.1|32424.1|32424.1|32424.1|32424.1|32424.1|32424.1|0
1633004030000|2021-09-30 12:13:50|32426.91|32426.91|32426.91|32426.91|32426.91|32426.91|32426.91|32426.91|0
1633004060000|2021-09-30 12:14:20|32429.71|32429.71|32429.71|32429.71|32429.71|32429.71|32429.71|32429.71|0
1633004080000|2021-09-30 12:14:40|32441.05|32441.05|32441.05|32441.05|32441.05|32441.05|32441.05|32441.05|0
1633004090000|2021-09-30 12:14:50|32424.05|32424.05|32418.44|32418.44|32424.05|32424.05|32418.44|32418.44|0
1633004100000|2021-09-30 12:15:00|32412.77|32412.77|32412.77|32412.77|32412.77|32412.77|32412.77|32412.77|0
1633004120000|2021-09-30 12:15:20|32424.1|32424.1|32424.1|32424.1|32424.1|32424.1|32424.1|32424.1|0
1633004160000|2021-09-30 12:16:00|32421.3|32421.3|32421.3|32421.3|32421.3|32421.3|32421.3|32421.3|0
1633004210000|2021-09-30 12:16:50|32426.97|32426.97|32415.63|32415.63|32426.97|32426.97|32415.63|32415.63|0
1633004230000|2021-09-30 12:17:10|32409.96|32409.96|32409.96|32409.96|32409.96|32409.96|32409.96|32409.96|0
1633004240000|2021-09-30 12:17:20|32421.3|32421.3|32421.3|32421.3|32421.3|32421.3|32421.3|32421.3|0
1633004340000|2021-09-30 12:19:00|32415.63|32415.63|32409.96|32409.96|32415.63|32415.63|32409.96|32409.96|0
1633004350000|2021-09-30 12:19:10|32398.63|32398.63|32398.63|32398.63|32398.63|32398.63|32398.63|32398.63|0
1633004410000|2021-09-30 12:20:10|32404.3|32404.3|32404.3|32404.3|32404.3|32404.3|32404.3|32404.3|0
1633004490000|2021-09-30 12:21:30|32407.1|32407.1|32407.1|32407.1|32407.1|32407.1|32407.1|32407.1|0
1633004510000|2021-09-30 12:21:50|32404.3|32404.3|32404.3|32404.3|32404.3|32404.3|32404.3|32404.3|0
1633004560000|2021-09-30 12:22:40|32398.63|32398.63|32398.63|32398.63|32398.63|32398.63|32398.63|32398.63|0
1633004660000|2021-09-30 12:24:20|32387.29|32387.29|32381.62|32381.62|32387.29|32387.29|32381.62|32381.62|0
1633004690000|2021-09-30 12:24:50|32378.82|32378.82|32378.82|32378.82|32378.82|32378.82|32378.82|32378.82|0
1633004710000|2021-09-30 12:25:10|32376.01|32376.01|32376.01|32376.01|32376.01|32376.01|32376.01|32376.01|0
1633004740000|2021-09-30 12:25:40|32370.41|32370.41|32370.41|32370.41|32370.41|32370.41|32370.41|32370.41|0
1633004760000|2021-09-30 12:26:00|32364.74|32364.74|32364.74|32364.74|32364.74|32364.74|32364.74|32364.74|0
1633004800000|2021-09-30 12:26:40|32373.15|32373.15|32373.15|32373.15|32373.15|32373.15|32373.15|32373.15|0
1633004870000|2021-09-30 12:27:50|32375.96|32375.96|32375.96|32375.96|32375.96|32375.96|32375.96|32375.96|0
1633004930000|2021-09-30 12:28:50|32362.88|32362.88|32362.88|32362.88|32362.88|32362.88|32362.88|32362.88|0
1633004940000|2021-09-30 12:29:00|32357.21|32357.21|32357.21|32357.21|32357.21|32357.21|32357.21|32357.21|0
1633004990000|2021-09-30 12:29:50|32354.41|32354.41|32354.41|32354.41|32354.41|32354.41|32354.41|32354.41|0
1633005000000|2021-09-30 12:30:00|32348.74|32348.74|32348.74|32348.74|32348.74|32348.74|32348.74|32348.74|0
1633005020000|2021-09-30 12:30:20|32365.74|32365.74|32365.74|32365.74|32365.74|32365.74|32365.74|32365.74|0
1633005030000|2021-09-30 12:30:30|32360.08|32360.08|32360.08|32360.08|32360.08|32360.08|32360.08|32360.08|0
1633005040000|2021-09-30 12:30:40|32365.69|32365.69|32365.69|32365.69|32365.69|32365.69|32365.69|32365.69|0
1633005100000|2021-09-30 12:31:40|32372.22|32372.22|32372.22|32372.22|32372.22|32372.22|32372.22|32372.22|0
1633005120000|2021-09-30 12:32:00|32377.83|32377.83|32377.83|32377.83|32377.83|32377.83|32377.83|32377.83|0
1633005140000|2021-09-30 12:32:20|32411.84|32411.84|32411.84|32411.84|32411.84|32411.84|32411.84|32411.84|0
1633005150000|2021-09-30 12:32:30|32420.26|32420.26|32420.26|32420.26|32420.26|32420.26|32420.26|32420.26|0
1633005260000|2021-09-30 12:34:20|32408.92|32408.92|32408.92|32408.92|32408.92|32408.92|32408.92|32408.92|0
1633005310000|2021-09-30 12:35:10|32403.25|32403.25|32400.45|32400.45|32403.25|32403.25|32400.45|32400.45|0
1633005340000|2021-09-30 12:35:40|32411.78|32411.78|32411.78|32411.78|32411.78|32411.78|32411.78|32411.78|0
1633005360000|2021-09-30 12:36:00|32420.2|32420.2|32408.86|32408.86|32420.2|32420.2|32408.86|32408.86|0
1633005410000|2021-09-30 12:36:50|32403.25|32403.25|32403.25|32403.25|32403.25|32403.25|32403.25|32403.25|0
1633005420000|2021-09-30 12:37:00|32391.92|32391.92|32391.92|32391.92|32391.92|32391.92|32391.92|32391.92|0
1633005460000|2021-09-30 12:37:40|32386.25|32386.25|32386.25|32386.25|32386.25|32386.25|32386.25|32386.25|0
1633005470000|2021-09-30 12:37:50|32383.44|32383.44|32383.44|32383.44|32383.44|32383.44|32383.44|32383.44|0
1633005490000|2021-09-30 12:38:10|32377.77|32377.77|32372.11|32372.11|32377.77|32377.77|32372.11|32372.11|0
1633005600000|2021-09-30 12:40:00|32369.3|32369.3|32369.3|32369.3|32369.3|32369.3|32369.3|32369.3|0
1633005610000|2021-09-30 12:40:10|32374.97|32374.97|32374.97|32374.97|32374.97|32374.97|32374.97|32374.97|0
1633005680000|2021-09-30 12:41:20|32368.43|32368.43|32368.43|32368.43|32368.43|32368.43|32368.43|32368.43|0
1633005870000|2021-09-30 12:44:30|32362.76|32362.76|32368.43|32368.43|32368.43|32368.43|32362.76|32362.76|0
1633005900000|2021-09-30 12:45:00|32362.76|32362.76|32362.76|32362.76|32362.76|32362.76|32362.76|32362.76|0
1633005970000|2021-09-30 12:46:10|32374.1|32374.1|32374.1|32374.1|32374.1|32374.1|32374.1|32374.1|0
1633006000000|2021-09-30 12:46:40|32391.1|32391.1|32396.77|32396.77|32396.77|32396.77|32391.1|32391.1|0
1633006140000|2021-09-30 12:49:00|32403.31|32403.31|32408.92|32408.92|32408.92|32408.92|32403.31|32403.31|0
1633006180000|2021-09-30 12:49:40|32414.53|32414.53|32414.53|32414.53|32414.53|32414.53|32414.53|32414.53|0
1633006190000|2021-09-30 12:49:50|32411.72|32411.72|32411.72|32411.72|32411.72|32411.72|32411.72|32411.72|0
1633006210000|2021-09-30 12:50:10|32394.72|32394.72|32383.38|32383.38|32394.72|32394.72|32383.38|32383.38|0
1633006230000|2021-09-30 12:50:30|32389.05|32389.05|32389.05|32389.05|32389.05|32389.05|32389.05|32389.05|0
1633006250000|2021-09-30 12:50:50|32383.38|32383.38|32383.38|32383.38|32383.38|32383.38|32383.38|32383.38|0
1633006280000|2021-09-30 12:51:20|32377.72|32377.72|32377.72|32377.72|32377.72|32377.72|32377.72|32377.72|0
1633006310000|2021-09-30 12:51:50|32374.91|32374.91|32374.91|32374.91|32374.91|32374.91|32374.91|32374.91|0
1633006320000|2021-09-30 12:52:00|32363.58|32363.58|32363.58|32363.58|32363.58|32363.58|32363.58|32363.58|0
1633006330000|2021-09-30 12:52:10|32369.24|32369.24|32386.25|32386.25|32386.25|32386.25|32369.24|32369.24|0
1633006350000|2021-09-30 12:52:30|32380.58|32380.58|32374.91|32374.91|32380.58|32380.58|32374.91|32374.91|0
1633006470000|2021-09-30 12:54:30|32380.52|32380.52|32380.52|32380.52|32380.52|32380.52|32380.52|32380.52|0
1633006490000|2021-09-30 12:54:50|32377.72|32377.72|32377.72|32377.72|32377.72|32377.72|32377.72|32377.72|0
1633006610000|2021-09-30 12:56:50|32374.91|32374.91|32374.91|32374.91|32374.91|32374.91|32374.91|32374.91|0
1633006670000|2021-09-30 12:57:50|32386.25|32386.25|32386.25|32386.25|32386.25|32386.25|32386.25|32386.25|0
1633006730000|2021-09-30 12:58:50|32383.44|32383.44|32371.24|32371.24|32383.44|32383.44|32371.24|32371.24|0
1633006790000|2021-09-30 12:59:50|32368.43|32368.43|32368.43|32368.43|32368.43|32368.43|32368.43|32368.43|0
1633006840000|2021-09-30 13:00:40|32362.76|32362.76|32362.76|32362.76|32362.76|32362.76|32362.76|32362.76|0
1633006850000|2021-09-30 13:00:50|32351.43|32351.43|32351.43|32351.43|32351.43|32351.43|32351.43|32351.43|0
1633006870000|2021-09-30 13:01:10|32344.89|32344.89|32331.82|32331.82|32344.89|32344.89|32331.82|32331.82|0
1633006880000|2021-09-30 13:01:20|32343.15|32343.15|32343.15|32343.15|32343.15|32343.15|32343.15|32343.15|0
1633006920000|2021-09-30 13:02:00|32348.82|32348.82|32343.15|32343.15|32348.82|32348.82|32343.15|32343.15|0
1633006930000|2021-09-30 13:02:10|32336.62|32336.62|32336.62|32336.62|32336.62|32336.62|32336.62|32336.62|0
1633006980000|2021-09-30 13:03:00|32330.95|32330.95|32330.95|32330.95|32330.95|32330.95|32330.95|32330.95|0
1633006990000|2021-09-30 13:03:10|32325.28|32325.28|32325.28|32325.28|32325.28|32325.28|32325.28|32325.28|0
1633007010000|2021-09-30 13:03:30|32328.08|32328.08|32330.89|32330.89|32330.89|32330.89|32328.08|32328.08|0
1633007030000|2021-09-30 13:03:50|32328.08|32328.08|32322.42|32322.42|32328.08|32328.08|32322.42|32322.42|0
1633007040000|2021-09-30 13:04:00|32311.08|32311.08|32311.08|32311.08|32311.08|32311.08|32311.08|32311.08|0
1633007090000|2021-09-30 13:04:50|32305.41|32305.41|32305.41|32305.41|32305.41|32305.41|32305.41|32305.41|0
1633007100000|2021-09-30 13:05:00|32311.08|32311.08|32311.08|32311.08|32311.08|32311.08|32311.08|32311.08|0
1633007180000|2021-09-30 13:06:20|32305.41|32305.41|32305.41|32305.41|32305.41|32305.41|32305.41|32305.41|0
1633007210000|2021-09-30 13:06:50|32311.08|32311.08|32316.69|32316.69|32316.69|32316.69|32311.08|32311.08|0
1633007220000|2021-09-30 13:07:00|32313.89|32313.89|32323.23|32323.23|32323.23|32323.23|32313.89|32313.89|0
1633007240000|2021-09-30 13:07:20|32328.9|32328.9|32328.9|32328.9|32328.9|32328.9|32328.9|32328.9|0
1633007250000|2021-09-30 13:07:30|32334.56|32334.56|32334.56|32334.56|32334.56|32334.56|32334.56|32334.56|0
1633007260000|2021-09-30 13:07:40|32328.9|32328.9|32328.9|32328.9|32328.9|32328.9|32328.9|32328.9|0
1633007270000|2021-09-30 13:07:50|32323.29|32323.29|32323.29|32323.29|32323.29|32323.29|32323.29|32323.29|0
1633007280000|2021-09-30 13:08:00|32317.68|32317.68|32317.68|32317.68|32317.68|32317.68|32317.68|32317.68|0
1633007290000|2021-09-30 13:08:10|32311.14|32311.14|32323.29|32323.29|32323.29|32323.29|32311.14|32311.14|0
1633007310000|2021-09-30 13:08:30|32328.95|32328.95|32328.95|32328.95|32328.95|32328.95|32328.95|32328.95|0
1633007320000|2021-09-30 13:08:40|32334.62|32334.62|32334.62|32334.62|32334.62|32334.62|32334.62|32334.62|0
1633007330000|2021-09-30 13:08:50|32328.95|32328.95|32328.95|32328.95|32328.95|32328.95|32328.95|32328.95|0
1633007340000|2021-09-30 13:09:00|32323.29|32323.29|32317.62|32317.62|32323.29|32323.29|32317.62|32317.62|0
1633007390000|2021-09-30 13:09:50|32314.81|32314.81|32314.81|32314.81|32314.81|32314.81|32314.81|32314.81|0
1633007450000|2021-09-30 13:10:50|32320.48|32320.48|32320.48|32320.48|32320.48|32320.48|32320.48|32320.48|0
1633007480000|2021-09-30 13:11:20|32326.15|32326.15|32331.76|32331.76|32331.76|32331.76|32326.15|32326.15|0
1633007510000|2021-09-30 13:11:50|32326.09|32326.09|32320.42|32320.42|32326.09|32326.09|32320.42|32320.42|0
1633007570000|2021-09-30 13:12:50|32314.81|32314.81|32314.81|32314.81|32314.81|32314.81|32314.81|32314.81|0
1633007580000|2021-09-30 13:13:00|32320.48|32320.48|32320.48|32320.48|32320.48|32320.48|32320.48|32320.48|0
1633007690000|2021-09-30 13:14:50|32317.68|32317.68|32317.68|32317.68|32317.68|32317.68|32317.68|32317.68|0
1633007720000|2021-09-30 13:15:20|32329.01|32329.01|32329.01|32329.01|32329.01|32329.01|32329.01|32329.01|0
1633007730000|2021-09-30 13:15:30|32317.68|32317.68|32317.68|32317.68|32317.68|32317.68|32317.68|32317.68|0
1633007740000|2021-09-30 13:15:40|32312.01|32312.01|32312.01|32312.01|32312.01|32312.01|32312.01|32312.01|0
1633007760000|2021-09-30 13:16:00|32306.34|32306.34|32306.34|32306.34|32306.34|32306.34|32306.34|32306.34|0
1633007770000|2021-09-30 13:16:10|32312.88|32312.88|32312.88|32312.88|32312.88|32312.88|32312.88|32312.88|0
1633007810000|2021-09-30 13:16:50|32315.68|32315.68|32315.68|32315.68|32315.68|32315.68|32315.68|32315.68|0
1633007820000|2021-09-30 13:17:00|32310.01|32310.01|32310.01|32310.01|32310.01|32310.01|32310.01|32310.01|0
1633007880000|2021-09-30 13:18:00|32307.21|32307.21|32307.21|32307.21|32307.21|32307.21|32307.21|32307.21|0
1633007890000|2021-09-30 13:18:10|32310.01|32310.01|32310.01|32310.01|32310.01|32310.01|32310.01|32310.01|0
1633007900000|2021-09-30 13:18:20|32296.94|32296.94|32296.94|32296.94|32296.94|32296.94|32296.94|32296.94|0
1633007950000|2021-09-30 13:19:10|32299.74|32299.74|32299.74|32299.74|32299.74|32299.74|32299.74|32299.74|0
1633007960000|2021-09-30 13:19:20|32302.55|32302.55|32302.55|32302.55|32302.55|32302.55|32302.55|32302.55|0
1633007990000|2021-09-30 13:19:50|32309.09|32309.09|32345.78|32345.78|32345.78|32345.78|32309.09|32309.09|0
1633008010000|2021-09-30 13:20:10|32354.2|32354.2|32354.2|32354.2|32354.2|32354.2|32354.2|32354.2|0
1633008050000|2021-09-30 13:20:50|32360.73|32360.73|32360.73|32360.73|32360.73|32360.73|32360.73|32360.73|0
1633008070000|2021-09-30 13:21:10|32354.2|32354.2|32354.2|32354.2|32354.2|32354.2|32354.2|32354.2|0
1633008080000|2021-09-30 13:21:20|32347.66|32347.66|32347.66|32347.66|32347.66|32347.66|32347.66|32347.66|0
1633008100000|2021-09-30 13:21:40|32353.33|32353.33|32353.33|32353.33|32353.33|32353.33|32353.33|32353.33|0
1633008110000|2021-09-30 13:21:50|32356.13|32356.13|32358.94|32358.94|32358.94|32358.94|32356.13|32356.13|0
1633008130000|2021-09-30 13:22:10|32361.74|32361.74|32361.74|32361.74|32361.74|32361.74|32361.74|32361.74|0
1633008140000|2021-09-30 13:22:20|32373.08|32373.08|32373.08|32373.08|32373.08|32373.08|32373.08|32373.08|0
1633008150000|2021-09-30 13:22:30|32370.27|32370.27|32373.08|32373.08|32373.08|32373.08|32370.27|32370.27|0
1633008180000|2021-09-30 13:23:00|32379.62|32379.62|32379.62|32379.62|32379.62|32379.62|32379.62|32379.62|0
1633008220000|2021-09-30 13:23:40|32368.28|32368.28|32362.61|32362.61|32368.28|32368.28|32362.61|32362.61|0
1633008320000|2021-09-30 13:25:20|32369.15|32369.15|32369.15|32369.15|32369.15|32369.15|32369.15|32369.15|0
1633008370000|2021-09-30 13:26:10|32371.95|32371.95|32371.95|32371.95|32371.95|32371.95|32371.95|32371.95|0
1633008380000|2021-09-30 13:26:20|32378.49|32378.49|32378.49|32378.49|32378.49|32378.49|32378.49|32378.49|0
1633008430000|2021-09-30 13:27:10|32381.3|32381.3|32381.3|32381.3|32381.3|32381.3|32381.3|32381.3|0
1633008440000|2021-09-30 13:27:20|32392.63|32392.63|32392.63|32392.63|32392.63|32392.63|32392.63|32392.63|0
1633008460000|2021-09-30 13:27:40|32386.96|32386.96|32386.96|32386.96|32386.96|32386.96|32386.96|32386.96|0
1633008480000|2021-09-30 13:28:00|32384.16|32384.16|32384.16|32384.16|32384.16|32384.16|32384.16|32384.16|0
1633008520000|2021-09-30 13:28:40|32378.55|32378.55|32378.55|32378.55|32378.55|32378.55|32378.55|32378.55|0
1633008530000|2021-09-30 13:28:50|32375.74|32375.74|32367.33|32367.33|32375.74|32375.74|32367.33|32367.33|0
1633008550000|2021-09-30 13:29:10|32350.33|32350.33|32350.33|32350.33|32350.33|32350.33|32350.33|32350.33|0
1633008570000|2021-09-30 13:29:30|32344.66|32344.66|32344.66|32344.66|32344.66|32344.66|32344.66|32344.66|0
1633008580000|2021-09-30 13:29:40|32353.07|32353.07|32353.07|32353.07|32353.07|32353.07|32353.07|32353.07|0
1633008590000|2021-09-30 13:29:50|32358.74|32358.74|32364.35|32364.35|32364.35|32364.35|32358.74|32358.74|0
1633008600000|2021-09-30 13:30:00|32357.81|32357.81|32355.01|32355.01|32357.81|32357.81|32346.59|32346.59|0
1633008640000|2021-09-30 13:30:40|32361.55|32361.55|32355.88|32355.88|32361.55|32361.55|32355.88|32355.88|0
1633008650000|2021-09-30 13:30:50|32361.55|32361.55|32361.55|32361.55|32361.55|32361.55|32361.55|32361.55|0
1633008660000|2021-09-30 13:31:00|32355.88|32355.88|32344.54|32344.54|32355.88|32355.88|32344.54|32344.54|0
1633008670000|2021-09-30 13:31:10|32341.74|32341.74|32341.74|32341.74|32341.74|32341.74|32341.74|32341.74|0
1633008680000|2021-09-30 13:31:20|32338.93|32338.93|32336.13|32336.13|32338.93|32338.93|32336.13|32336.13|0
1633008690000|2021-09-30 13:31:30|32347.46|32347.46|32347.46|32347.46|32347.46|32347.46|32347.46|32347.46|0
1633008700000|2021-09-30 13:31:40|32340.93|32340.93|32347.46|32347.46|32347.46|32347.46|32340.93|32340.93|0
1633008710000|2021-09-30 13:31:50|32353.13|32353.13|32353.13|32353.13|32353.13|32353.13|32353.13|32353.13|0
1633008740000|2021-09-30 13:32:20|32370.13|32370.13|32376.67|32376.67|32376.67|32376.67|32370.13|32370.13|0
1633008760000|2021-09-30 13:32:40|32388.01|32388.01|32382.34|32382.34|32388.01|32388.01|32382.34|32382.34|0
1633008790000|2021-09-30 13:33:10|32376.67|32376.67|32376.67|32376.67|32376.67|32376.67|32376.67|32376.67|0
1633008800000|2021-09-30 13:33:20|32371|32371|32365.34|32365.34|32371|32371|32365.34|32365.34|0
1633008810000|2021-09-30 13:33:30|32371|32371|32371|32371|32371|32371|32371|32371|0
1633008860000|2021-09-30 13:34:20|32382.34|32382.34|32382.34|32382.34|32382.34|32382.34|32382.34|32382.34|0
1633008870000|2021-09-30 13:34:30|32388.88|32388.88|32388.88|32388.88|32388.88|32388.88|32388.88|32388.88|0
1633008880000|2021-09-30 13:34:40|32395.41|32395.41|32395.41|32395.41|32395.41|32395.41|32395.41|32395.41|0
1633008890000|2021-09-30 13:34:50|32388.88|32388.88|32388.88|32388.88|32388.88|32388.88|32388.88|32388.88|0
1633008920000|2021-09-30 13:35:20|32383.21|32383.21|32389.75|32389.75|32389.75|32389.75|32383.21|32383.21|0
1633008950000|2021-09-30 13:35:50|32400.97|32400.97|32400.97|32400.97|32400.97|32400.97|32400.97|32400.97|0
1633008980000|2021-09-30 13:36:20|32389.63|32389.63|32389.63|32389.63|32389.63|32389.63|32389.63|32389.63|0
1633009080000|2021-09-30 13:38:00|32378.29|32378.29|32378.29|32378.29|32378.29|32378.29|32378.29|32378.29|0
1633009090000|2021-09-30 13:38:10|32383.9|32383.9|32364.15|32364.15|32383.9|32383.9|32364.15|32364.15|0
1633009120000|2021-09-30 13:38:40|32361.35|32361.35|32344.34|32344.34|32361.35|32361.35|32344.34|32344.34|0
1633009140000|2021-09-30 13:39:00|32347.15|32347.15|32347.15|32347.15|32347.15|32347.15|32347.15|32347.15|0
1633009160000|2021-09-30 13:39:20|32341.48|32341.48|32341.48|32341.48|32341.48|32341.48|32341.48|32341.48|0
1633009210000|2021-09-30 13:40:10|32318.81|32318.81|32318.81|32318.81|32318.81|32318.81|32318.81|32318.81|0
1633009220000|2021-09-30 13:40:20|32324.48|32324.48|32324.48|32324.48|32324.48|32324.48|32324.48|32324.48|0
1633009290000|2021-09-30 13:41:30|32318.81|32318.81|32318.81|32318.81|32318.81|32318.81|32318.81|32318.81|0
1633009310000|2021-09-30 13:41:50|32321.61|32321.61|32321.61|32321.61|32321.61|32321.61|32321.61|32321.61|0
1633009350000|2021-09-30 13:42:30|32315.95|32315.95|32315.95|32315.95|32315.95|32315.95|32315.95|32315.95|0
1633009360000|2021-09-30 13:42:40|32310.28|32310.28|32310.28|32310.28|32310.28|32310.28|32310.28|32310.28|0
1633009370000|2021-09-30 13:42:50|32315.95|32315.95|32327.28|32327.28|32327.28|32327.28|32315.95|32315.95|0
1633009380000|2021-09-30 13:43:00|32330.09|32330.09|32330.09|32330.09|32330.09|32330.09|32330.09|32330.09|0
1633009390000|2021-09-30 13:43:10|32335.75|32335.75|32335.75|32335.75|32335.75|32335.75|32335.75|32335.75|0
1633009410000|2021-09-30 13:43:30|32330.09|32330.09|32330.09|32330.09|32330.09|32330.09|32330.09|32330.09|0
1633009430000|2021-09-30 13:43:50|32327.28|32327.28|32327.28|32327.28|32327.28|32327.28|32327.28|32327.28|0
1633009440000|2021-09-30 13:44:00|32321.67|32321.67|32321.67|32321.67|32321.67|32321.67|32321.67|32321.67|0
1633009480000|2021-09-30 13:44:40|32304.67|32304.67|32304.67|32304.67|32304.67|32304.67|32304.67|32304.67|0
1633009540000|2021-09-30 13:45:40|32287.66|32287.66|32287.66|32287.66|32287.66|32287.66|32287.66|32287.66|0
1633009560000|2021-09-30 13:46:00|32298.88|32298.88|32298.88|32298.88|32298.88|32298.88|32298.88|32298.88|0
1633009590000|2021-09-30 13:46:30|32301.69|32301.69|32301.69|32301.69|32301.69|32301.69|32301.69|32301.69|0
1633009600000|2021-09-30 13:46:40|32307.3|32307.3|32307.3|32307.3|32307.3|32307.3|32307.3|32307.3|0
1633009610000|2021-09-30 13:46:50|32312.97|32312.97|32312.97|32312.97|32312.97|32312.97|32312.97|32312.97|0
1633009620000|2021-09-30 13:47:00|32310.16|32310.16|32310.16|32310.16|32310.16|32310.16|32310.16|32310.16|0
1633009630000|2021-09-30 13:47:10|32315.77|32315.77|32318.58|32318.58|32318.58|32318.58|32315.77|32315.77|0
1633009640000|2021-09-30 13:47:20|32335.58|32335.58|32346.92|32346.92|32346.92|32346.92|32335.58|32335.58|0
1633009660000|2021-09-30 13:47:40|32335.58|32335.58|32335.58|32335.58|32335.58|32335.58|32335.58|32335.58|0
1633009690000|2021-09-30 13:48:10|32349.6|32349.6|32349.6|32349.6|32349.6|32349.6|32349.6|32349.6|0
1633009700000|2021-09-30 13:48:20|32355.27|32355.27|32355.27|32355.27|32355.27|32355.27|32355.27|32355.27|0
1633009750000|2021-09-30 13:49:10|32343.94|32343.94|32349.6|32349.6|32349.6|32349.6|32338.27|32338.27|0
1633009780000|2021-09-30 13:49:40|32355.21|32355.21|32355.21|32355.21|32355.21|32355.21|32355.21|32355.21|0
1633009790000|2021-09-30 13:49:50|32360.88|32360.88|32360.88|32360.88|32360.88|32360.88|32360.88|32360.88|0
1633009800000|2021-09-30 13:50:00|32367.42|32367.42|32375.83|32375.83|32375.83|32375.83|32367.42|32367.42|0
1633009820000|2021-09-30 13:50:20|32381.44|32381.44|32378.64|32378.64|32381.44|32381.44|32378.64|32378.64|0
1633009840000|2021-09-30 13:50:40|32384.31|32384.31|32384.31|32384.31|32384.31|32384.31|32384.31|32384.31|0
1633009880000|2021-09-30 13:51:20|32378.7|32378.7|32378.7|32378.7|32378.7|32378.7|32378.7|32378.7|0
1633009890000|2021-09-30 13:51:30|32375.89|32375.89|32370.22|32370.22|32375.89|32375.89|32370.22|32370.22|0
1633009920000|2021-09-30 13:52:00|32375.89|32375.89|32373.96|32373.96|32379.62|32379.62|32373.09|32373.09|0
1633009930000|2021-09-30 13:52:10|32387.03|32387.03|32387.03|32387.03|32387.03|32387.03|32387.03|32387.03|0
1633009950000|2021-09-30 13:52:30|32393.57|32393.57|32393.57|32393.57|32393.57|32393.57|32393.57|32393.57|0
1633009970000|2021-09-30 13:52:50|32387.03|32387.03|32387.03|32387.03|32387.03|32387.03|32387.03|32387.03|0
1633010010000|2021-09-30 13:53:30|32389.83|32389.83|32389.83|32389.83|32389.83|32389.83|32389.83|32389.83|0
1633010070000|2021-09-30 13:54:30|32395.44|32395.44|32395.44|32395.44|32395.44|32395.44|32395.44|32395.44|0
1633010080000|2021-09-30 13:54:40|32401.98|32401.98|32401.98|32401.98|32401.98|32401.98|32401.98|32401.98|0
1633010090000|2021-09-30 13:54:50|32413.32|32413.32|32424.65|32424.65|32424.65|32424.65|32413.32|32413.32|0
1633010140000|2021-09-30 13:55:40|32421.85|32421.85|32419.04|32419.04|32421.85|32421.85|32419.04|32419.04|0
1633010160000|2021-09-30 13:56:00|32430.38|32430.38|32424.71|32424.71|32430.38|32430.38|32424.71|32424.71|0
1633010170000|2021-09-30 13:56:10|32419.1|32419.1|32436.11|32436.11|32436.11|32436.11|32419.1|32419.1|0
1633010190000|2021-09-30 13:56:30|32413.43|32413.43|32413.43|32413.43|32413.43|32413.43|32413.43|32413.43|0
1633010220000|2021-09-30 13:57:00|32405.02|32405.02|32405.02|32405.02|32405.02|32405.02|32405.02|32405.02|0
1633010240000|2021-09-30 13:57:20|32391.95|32391.95|32401.29|32401.29|32401.29|32401.29|32391.95|32391.95|0
1633010250000|2021-09-30 13:57:30|32407.82|32407.82|32407.82|32407.82|32407.82|32407.82|32407.82|32407.82|0
1633010280000|2021-09-30 13:58:00|32416.24|32416.24|32416.24|32416.24|32416.24|32416.24|32416.24|32416.24|0
1633010340000|2021-09-30 13:59:00|32419.04|32419.04|32416.24|32416.24|32419.04|32419.04|32416.24|32416.24|0
1633010360000|2021-09-30 13:59:20|32399.24|32399.24|32382.23|32382.23|32399.24|32399.24|32382.23|32382.23|0
1633010390000|2021-09-30 13:59:50|32376.56|32376.56|32376.56|32376.56|32376.56|32376.56|32376.56|32376.56|0
1633010400000|2021-09-30 14:00:00|32382.23|32382.23|32382.23|32382.23|32382.23|32382.23|32382.23|32382.23|0
1633010420000|2021-09-30 14:00:20|32376.56|32376.56|32376.56|32376.56|32376.56|32376.56|32376.56|32376.56|0
1633010440000|2021-09-30 14:00:40|32382.23|32382.23|32382.23|32382.23|32382.23|32382.23|32382.23|32382.23|0
1633010460000|2021-09-30 14:01:00|32376.56|32376.56|32373.76|32373.76|32376.56|32376.56|32373.76|32373.76|0
1633010470000|2021-09-30 14:01:10|32380.3|32380.3|32380.3|32380.3|32380.3|32380.3|32380.3|32380.3|0
1633010480000|2021-09-30 14:01:20|32385.96|32385.96|32385.96|32385.96|32385.96|32385.96|32385.96|32385.96|0
1633010530000|2021-09-30 14:02:10|32391.63|32391.63|32391.63|32391.63|32391.63|32391.63|32391.63|32391.63|0
1633010550000|2021-09-30 14:02:30|32402.97|32402.97|32402.97|32402.97|32402.97|32402.97|32402.97|32402.97|0
1633010600000|2021-09-30 14:03:20|32416.04|32416.04|32416.04|32416.04|32416.04|32416.04|32416.04|32416.04|0
1633010610000|2021-09-30 14:03:30|32399.04|32399.04|32404.71|32404.71|32404.71|32404.71|32399.04|32399.04|0
1633010690000|2021-09-30 14:04:50|32416.04|32416.04|32404.71|32404.71|32416.04|32416.04|32404.71|32404.71|0
1633010700000|2021-09-30 14:05:00|32401.9|32401.9|32399.1|32399.1|32401.9|32401.9|32399.1|32399.1|0
1633010730000|2021-09-30 14:05:30|32407.51|32407.51|32407.51|32407.51|32407.51|32407.51|32407.51|32407.51|0
1633010740000|2021-09-30 14:05:40|32413.12|32413.12|32413.12|32413.12|32413.12|32413.12|32413.12|32413.12|0
1633010770000|2021-09-30 14:06:10|32410.32|32410.32|32410.32|32410.32|32410.32|32410.32|32410.32|32410.32|0
1633010830000|2021-09-30 14:07:10|32415.98|32415.98|32415.98|32415.98|32415.98|32415.98|32415.98|32415.98|0
1633010840000|2021-09-30 14:07:20|32413.18|32413.18|32419.72|32419.72|32419.72|32419.72|32413.18|32413.18|0
1633010860000|2021-09-30 14:07:40|32431.05|32431.05|32436.72|32436.72|32436.72|32436.72|32431.05|32431.05|0
1633010880000|2021-09-30 14:08:00|32431.05|32431.05|32433.86|32433.86|32433.86|32433.86|32428.25|32428.25|0
1633010900000|2021-09-30 14:08:20|32427.32|32427.32|32427.32|32427.32|32427.32|32427.32|32427.32|32427.32|0
1633010910000|2021-09-30 14:08:30|32444.32|32444.32|32444.32|32444.32|32444.32|32444.32|32444.32|32444.32|0
1633010960000|2021-09-30 14:09:20|32457.4|32457.4|32457.4|32457.4|32457.4|32457.4|32450.86|32450.86|0
1633011010000|2021-09-30 14:10:10|32440.39|32440.39|32440.39|32440.39|32440.39|32440.39|32440.39|32440.39|0
1633011040000|2021-09-30 14:10:40|32446.06|32446.06|32446.06|32446.06|32446.06|32446.06|32446.06|32446.06|0
1633011070000|2021-09-30 14:11:10|32457.4|32457.4|32457.4|32457.4|32457.4|32457.4|32457.4|32457.4|0
1633011080000|2021-09-30 14:11:20|32463.07|32463.07|32463.07|32463.07|32463.07|32463.07|32463.07|32463.07|0
1633011090000|2021-09-30 14:11:30|32457.4|32457.4|32451.73|32451.73|32457.4|32457.4|32451.73|32451.73|0
1633011120000|2021-09-30 14:12:00|32457.4|32457.4|32457.4|32457.4|32457.4|32457.4|32457.4|32457.4|0
1633011130000|2021-09-30 14:12:10|32463.94|32463.94|32463.94|32463.94|32463.94|32463.94|32463.94|32463.94|0
1633011170000|2021-09-30 14:12:50|32458.27|32458.27|32458.27|32458.27|32458.27|32458.27|32458.27|32458.27|0
1633011200000|2021-09-30 14:13:20|32452.6|32452.6|32458.21|32458.21|32458.21|32458.21|32452.6|32452.6|0
1633011220000|2021-09-30 14:13:40|32466.62|32466.62|32463.82|32463.82|32466.62|32466.62|32463.82|32463.82|0
1633011230000|2021-09-30 14:13:50|32466.62|32466.62|32466.62|32466.62|32466.62|32466.62|32466.62|32466.62|0
1633011240000|2021-09-30 14:14:00|32460.96|32460.96|32475.15|32475.15|32475.15|32475.15|32460.96|32460.96|0
1633011250000|2021-09-30 14:14:10|32468.62|32468.62|32468.62|32468.62|32468.62|32468.62|32468.62|32468.62|0
1633011260000|2021-09-30 14:14:20|32474.29|32474.29|32474.29|32474.29|32474.29|32474.29|32474.29|32474.29|0
1633011270000|2021-09-30 14:14:30|32468.62|32468.62|32459.22|32459.22|32468.62|32468.62|32459.22|32459.22|0
1633011280000|2021-09-30 14:14:40|32453.55|32453.55|32453.55|32453.55|32453.55|32453.55|32453.55|32453.55|0
1633011300000|2021-09-30 14:15:00|32450.74|32450.74|32450.74|32450.74|32450.74|32450.74|32450.74|32450.74|0
1633011310000|2021-09-30 14:15:10|32442.33|32442.33|32442.33|32442.33|32442.33|32442.33|32442.33|32442.33|0
1633011330000|2021-09-30 14:15:30|32425.33|32425.33|32425.33|32425.33|32425.33|32425.33|32425.33|32425.33|0
1633011360000|2021-09-30 14:16:00|32430.99|32430.99|32397.24|32397.24|32430.99|32430.99|32397.24|32397.24|0
1633011370000|2021-09-30 14:16:10|32391.57|32391.57|32385.96|32385.96|32391.57|32391.57|32385.96|32385.96|0
1633011390000|2021-09-30 14:16:30|32379.43|32379.43|32379.43|32379.43|32379.43|32379.43|32379.43|32379.43|0
1633011420000|2021-09-30 14:17:00|32372.89|32372.89|32367.22|32367.22|32372.89|32372.89|32367.22|32367.22|0
1633011430000|2021-09-30 14:17:10|32361.55|32361.55|32355.89|32355.89|32361.55|32361.55|32355.89|32355.89|0
1633011440000|2021-09-30 14:17:20|32350.22|32350.22|32350.22|32350.22|32350.22|32350.22|32350.22|32350.22|0
1633011450000|2021-09-30 14:17:30|32343.68|32343.68|32343.68|32343.68|32343.68|32343.68|32343.68|32343.68|0
1633011510000|2021-09-30 14:18:30|32337.14|32337.14|32337.14|32337.14|32337.14|32337.14|32337.14|32337.14|0
1633011520000|2021-09-30 14:18:40|32339.95|32339.95|32339.95|32339.95|32339.95|32339.95|32339.95|32339.95|0
1633011530000|2021-09-30 14:18:50|32342.75|32342.75|32342.75|32342.75|32342.75|32342.75|32342.75|32342.75|0
1633011550000|2021-09-30 14:19:10|32365.42|32365.42|32365.42|32365.42|32365.42|32365.42|32365.42|32365.42|0
1633011580000|2021-09-30 14:19:40|32371.96|32371.96|32371.96|32371.96|32371.96|32371.96|32371.96|32371.96|0
1633011600000|2021-09-30 14:20:00|32377.57|32377.57|32371.9|32371.9|32377.57|32377.57|32371.9|32371.9|0
1633011620000|2021-09-30 14:20:20|32365.37|32365.37|32371.9|32371.9|32371.9|32371.9|32365.37|32365.37|0
1633011640000|2021-09-30 14:20:40|32377.57|32377.57|32377.57|32377.57|32377.57|32377.57|32377.57|32377.57|0
1633011660000|2021-09-30 14:21:00|32371.9|32371.9|32357.76|32357.76|32371.9|32371.9|32357.76|32357.76|0
1633011670000|2021-09-30 14:21:10|32351.23|32351.23|32351.23|32351.23|32351.23|32351.23|32351.23|32351.23|0
1633011680000|2021-09-30 14:21:20|32348.42|32348.42|32351.17|32351.17|32351.23|32351.23|32345.56|32345.56|0
1633011730000|2021-09-30 14:22:10|32344.63|32344.63|32344.63|32344.63|32344.63|32344.63|32344.63|32344.63|0
1633011760000|2021-09-30 14:22:40|32350.24|32350.24|32350.24|32350.24|32355.85|32355.85|32350.24|32350.24|0
1633011780000|2021-09-30 14:23:00|32338.9|32338.9|32333.24|32333.24|32338.9|32338.9|32333.24|32333.24|0
1633011840000|2021-09-30 14:24:00|32344.57|32344.57|32344.57|32344.57|32344.57|32344.57|32344.57|32344.57|0
1633011880000|2021-09-30 14:24:40|32357.65|32357.65|32340.64|32340.64|32357.65|32357.65|32340.64|32340.64|0
1633011900000|2021-09-30 14:25:00|32334.97|32334.97|32334.97|32334.97|32334.97|32334.97|32334.97|32334.97|0
1633011940000|2021-09-30 14:25:40|32351.98|32351.98|32340.76|32340.76|32351.98|32351.98|32340.76|32340.76|0
1633011980000|2021-09-30 14:26:20|32327.68|32327.68|32327.68|32327.68|32327.68|32327.68|32327.68|32327.68|0
1633012000000|2021-09-30 14:26:40|32333.35|32333.35|32333.35|32333.35|32333.35|32333.35|32333.35|32333.35|0
1633012010000|2021-09-30 14:26:50|32327.68|32327.68|32322.02|32322.02|32327.68|32327.68|32322.02|32322.02|0
1633012020000|2021-09-30 14:27:00|32328.55|32328.55|32328.55|32328.55|32328.55|32328.55|32328.55|32328.55|0
1633012030000|2021-09-30 14:27:10|32339.89|32339.89|32339.89|32339.89|32339.89|32339.89|32339.89|32339.89|0
1633012040000|2021-09-30 14:27:20|32345.56|32345.56|32345.56|32345.56|32345.56|32345.56|32345.56|32345.56|0
1633012060000|2021-09-30 14:27:40|32356.89|32356.89|32356.89|32356.89|32356.89|32356.89|32356.89|32356.89|0
1633012070000|2021-09-30 14:27:50|32362.5|32362.5|32362.5|32362.5|32362.5|32362.5|32362.5|32362.5|0
1633012080000|2021-09-30 14:28:00|32355.97|32355.97|32349.43|32349.43|32355.97|32355.97|32349.43|32349.43|0
1633012110000|2021-09-30 14:28:30|32346.62|32346.62|32343.82|32343.82|32346.62|32346.62|32343.82|32343.82|0
1633012130000|2021-09-30 14:28:50|32349.49|32349.49|32349.49|32349.49|32349.49|32349.49|32349.49|32349.49|0
1633012140000|2021-09-30 14:29:00|32342.95|32342.95|32340.14|32340.14|32342.95|32342.95|32340.14|32340.14|0
1633012200000|2021-09-30 14:30:00|32334.48|32334.48|32328.81|32328.81|32334.48|32334.48|32328.81|32328.81|0
1633012210000|2021-09-30 14:30:10|32334.48|32334.48|32334.48|32334.48|32334.48|32334.48|32334.48|32334.48|0
1633012230000|2021-09-30 14:30:30|32328.81|32328.81|32328.81|32328.81|32328.81|32328.81|32328.81|32328.81|0
1633012240000|2021-09-30 14:30:40|32326|32326|32326|32326|32326|32326|32326|32326|0
1633012260000|2021-09-30 14:31:00|32314.67|32314.67|32303.33|32303.33|32314.67|32314.67|32303.33|32303.33|0
1633012290000|2021-09-30 14:31:30|32308.94|32308.94|32308.94|32308.94|32308.94|32308.94|32308.94|32308.94|0
1633012310000|2021-09-30 14:31:50|32306.14|32306.14|32328.81|32328.81|32328.81|32328.81|32306.14|32306.14|0
1633012390000|2021-09-30 14:33:10|32337.22|32337.22|32337.22|32337.22|32337.22|32337.22|32337.22|32337.22|0
1633012400000|2021-09-30 14:33:20|32348.56|32348.56|32370.98|32370.98|32370.98|32370.98|32348.56|32348.56|0
1633012410000|2021-09-30 14:33:30|32376.64|32376.64|32376.64|32376.64|32376.64|32376.64|32376.64|32376.64|0
1633012420000|2021-09-30 14:33:40|32370.11|32370.11|32370.11|32370.11|32370.11|32370.11|32370.11|32370.11|0
1633012430000|2021-09-30 14:33:50|32372.91|32372.91|32372.91|32372.91|32372.91|32372.91|32372.91|32372.91|0
1633012440000|2021-09-30 14:34:00|32367.3|32367.3|32367.3|32367.3|32367.3|32367.3|32367.3|32367.3|0
1633012450000|2021-09-30 14:34:10|32372.97|32372.97|32367.3|32367.3|32372.97|32372.97|32367.3|32367.3|0
1633012480000|2021-09-30 14:34:40|32361.63|32361.63|32355.97|32355.97|32361.63|32361.63|32355.97|32355.97|0
1633012500000|2021-09-30 14:35:00|32349.43|32349.43|32349.43|32349.43|32349.43|32349.43|32349.43|32349.43|0
1633012530000|2021-09-30 14:35:30|32343.82|32343.82|32341.01|32341.01|32343.82|32343.82|32341.01|32341.01|0
1633012540000|2021-09-30 14:35:40|32343.82|32343.82|32366.32|32366.32|32366.32|32366.32|32343.82|32343.82|0
1633012570000|2021-09-30 14:36:10|32360.65|32360.65|32360.65|32360.65|32360.65|32360.65|32360.65|32360.65|0
1633012580000|2021-09-30 14:36:20|32349.43|32349.43|32343.76|32343.76|32349.43|32349.43|32343.76|32343.76|0
1633012620000|2021-09-30 14:37:00|32350.3|32350.3|32350.3|32350.3|32350.3|32350.3|32350.3|32350.3|0
1633012640000|2021-09-30 14:37:20|32337.22|32337.22|32337.22|32337.22|32337.22|32337.22|32337.22|32337.22|0
1633012720000|2021-09-30 14:38:40|32343.76|32343.76|32343.76|32343.76|32343.76|32343.76|32343.76|32343.76|0
1633012730000|2021-09-30 14:38:50|32340.96|32340.96|32340.96|32340.96|32340.96|32340.96|32340.96|32340.96|0
1633012740000|2021-09-30 14:39:00|32338.15|32338.15|32338.15|32338.15|32338.15|32338.15|32338.15|32338.15|0
1633012800000|2021-09-30 14:40:00|32332.48|32332.48|32352.29|32352.29|32352.29|32352.29|32332.48|32332.48|0
1633012810000|2021-09-30 14:40:10|32349.49|32349.49|32335.35|32335.35|32349.49|32349.49|32335.35|32335.35|0
1633012820000|2021-09-30 14:40:20|32329.68|32329.68|32329.68|32329.68|32329.68|32329.68|32329.68|32329.68|0
1633012840000|2021-09-30 14:40:40|32324.01|32324.01|32324.01|32324.01|32324.01|32324.01|32324.01|32324.01|0
1633012850000|2021-09-30 14:40:50|32329.68|32329.68|32329.68|32329.68|32329.68|32329.68|32329.68|32329.68|0
1633012970000|2021-09-30 14:42:50|32341.01|32341.01|32341.01|32341.01|32341.01|32341.01|32341.01|32341.01|0
1633013000000|2021-09-30 14:43:20|32343.82|32343.82|32343.82|32343.82|32343.82|32343.82|32343.82|32343.82|0
1633013080000|2021-09-30 14:44:40|32350.36|32350.36|32350.36|32350.36|32350.36|32350.36|32350.36|32350.36|0
1633013100000|2021-09-30 14:45:00|32347.55|32347.55|32344.75|32344.75|32347.55|32347.55|32344.75|32344.75|0
1633013130000|2021-09-30 14:45:30|32339.08|32339.08|32326.87|32326.87|32339.08|32339.08|32326.87|32326.87|0
1633013200000|2021-09-30 14:46:40|32333.41|32333.41|32350.41|32350.41|32350.41|32350.41|32333.41|32333.41|0
1633013210000|2021-09-30 14:46:50|32344.75|32344.75|32344.75|32344.75|32344.75|32344.75|32344.75|32344.75|0
1633013220000|2021-09-30 14:47:00|32351.28|32351.28|32345.62|32345.62|32351.28|32351.28|32345.62|32345.62|0
1633013230000|2021-09-30 14:47:10|32351.28|32351.28|32351.28|32351.28|32351.28|32351.28|32351.28|32351.28|0
1633013260000|2021-09-30 14:47:40|32348.48|32348.48|32342.87|32342.87|32348.48|32348.48|32342.87|32342.87|0
1633013270000|2021-09-30 14:47:50|32349.41|32349.41|32349.41|32349.41|32349.41|32349.41|32349.41|32349.41|0
1633013280000|2021-09-30 14:48:00|32343.74|32343.74|32343.74|32343.74|32343.74|32343.74|32343.74|32343.74|0
1633013290000|2021-09-30 14:48:10|32350.28|32350.28|32351.2|32351.2|32351.2|32351.2|32344.67|32344.67|0
1633013300000|2021-09-30 14:48:20|32357.74|32357.74|32357.74|32357.74|32357.74|32357.74|32357.74|32357.74|0
1633013350000|2021-09-30 14:49:10|32352.07|32352.07|32352.07|32352.07|32352.07|32352.07|32352.07|32352.07|0
1633013360000|2021-09-30 14:49:20|32354.88|32354.88|32354.88|32354.88|32354.88|32354.88|32354.88|32354.88|0
1633013380000|2021-09-30 14:49:40|32360.55|32360.55|32360.55|32360.55|32360.55|32360.55|32360.55|32360.55|0
1633013390000|2021-09-30 14:49:50|32354.88|32354.88|32354.88|32354.88|32360.55|32360.55|32354.88|32354.88|0
1633013400000|2021-09-30 14:50:00|32361.41|32361.41|32355.75|32355.75|32361.41|32361.41|32355.75|32355.75|0
1633013410000|2021-09-30 14:50:10|32367.08|32367.08|32367.08|32367.08|32367.08|32367.08|32367.08|32367.08|0
1633013450000|2021-09-30 14:50:50|32361.41|32361.41|32355.81|32355.81|32361.41|32361.41|32355.81|32355.81|0
1633013460000|2021-09-30 14:51:00|32349.27|32349.27|32349.27|32349.27|32349.27|32349.27|32349.27|32349.27|0
1633013470000|2021-09-30 14:51:10|32343.6|32343.6|32343.6|32343.6|32343.6|32343.6|32343.6|32343.6|0
1633013490000|2021-09-30 14:51:30|32349.27|32349.27|32343.6|32343.6|32349.27|32349.27|32343.6|32343.6|0
1633013500000|2021-09-30 14:51:40|32349.27|32349.27|32354.88|32354.88|32354.88|32354.88|32349.27|32349.27|0
1633013510000|2021-09-30 14:51:50|32349.21|32349.21|32346.4|32346.4|32349.21|32349.21|32340.74|32340.74|0
1633013530000|2021-09-30 14:52:10|32340.74|32340.74|32340.74|32340.74|32340.74|32340.74|32340.74|32340.74|0
1633013540000|2021-09-30 14:52:20|32346.4|32346.4|32357.74|32357.74|32357.74|32357.74|32346.4|32346.4|0
1633013570000|2021-09-30 14:52:50|32352.07|32352.07|32352.07|32352.07|32352.07|32352.07|32352.07|32352.07|0
1633013580000|2021-09-30 14:53:00|32357.74|32357.74|32357.74|32357.74|32357.74|32357.74|32357.74|32357.74|0
1633013640000|2021-09-30 14:54:00|32363.41|32363.41|32357.74|32357.74|32363.41|32363.41|32357.74|32357.74|0
1633013660000|2021-09-30 14:54:20|32352.07|32352.07|32357.74|32357.74|32357.74|32357.74|32352.07|32352.07|0
1633013670000|2021-09-30 14:54:30|32352.07|32352.07|32352.07|32352.07|32352.07|32352.07|32352.07|32352.07|0
1633013700000|2021-09-30 14:55:00|32357.74|32357.74|32364.28|32364.28|32364.28|32364.28|32357.74|32357.74|0
1633013710000|2021-09-30 14:55:10|32358.61|32358.61|32364.28|32364.28|32364.28|32364.28|32358.61|32358.61|0
1633013720000|2021-09-30 14:55:20|32367.08|32367.08|32367.08|32367.08|32367.08|32367.08|32367.08|32367.08|0
1633013740000|2021-09-30 14:55:40|32361.41|32361.41|32367.08|32367.08|32367.08|32367.08|32361.41|32361.41|0
1633013750000|2021-09-30 14:55:50|32364.28|32364.28|32364.28|32364.28|32364.28|32364.28|32358.61|32358.61|0
1633013800000|2021-09-30 14:56:40|32347.27|32347.27|32347.27|32347.27|32347.27|32347.27|32347.27|32347.27|0
1633013810000|2021-09-30 14:56:50|32352.94|32352.94|32352.94|32352.94|32352.94|32352.94|32352.94|32352.94|0
1633013820000|2021-09-30 14:57:00|32359.48|32359.48|32348.14|32348.14|32359.48|32359.48|32348.14|32348.14|0
1633013840000|2021-09-30 14:57:20|32353.81|32353.81|32353.81|32353.81|32353.81|32353.81|32353.81|32353.81|0
1633013870000|2021-09-30 14:57:50|32351.01|32351.01|32351.01|32351.01|32351.01|32351.01|32351.01|32351.01|0
1633013880000|2021-09-30 14:58:00|32348.2|32348.2|32345.4|32345.4|32348.2|32348.2|32345.4|32345.4|0
1633013920000|2021-09-30 14:58:40|32351.06|32351.06|32356.73|32356.73|32356.73|32356.73|32351.06|32351.06|0
1633013930000|2021-09-30 14:58:50|32351.06|32351.06|32356.73|32356.73|32356.73|32356.73|32351.06|32351.06|0
1633013950000|2021-09-30 14:59:10|32362.4|32362.4|32362.4|32362.4|32362.4|32362.4|32362.4|32362.4|0
1633013970000|2021-09-30 14:59:30|32356.79|32356.79|32341.84|32341.84|32356.79|32356.79|32341.84|32341.84|0
1633013980000|2021-09-30 14:59:40|32336.17|32336.17|32336.17|32336.17|32336.17|32336.17|32336.17|32336.17|0
1633014000000|2021-09-30 15:00:00|32330.5|32330.5|32332.38|32332.38|32332.38|32332.38|32323.97|32323.97|0
1633014010000|2021-09-30 15:00:10|32345.46|32345.46|32339.79|32339.79|32345.46|32345.46|32339.79|32339.79|0
1633014060000|2021-09-30 15:01:00|32328.45|32328.45|32328.45|32328.45|32328.45|32328.45|32328.45|32328.45|0
1633014120000|2021-09-30 15:02:00|32322.78|32322.78|32322.78|32322.78|32322.78|32322.78|32322.78|32322.78|0
1633014140000|2021-09-30 15:02:20|32317.17|32317.17|32317.17|32317.17|32317.17|32317.17|32317.17|32317.17|0
1633014150000|2021-09-30 15:02:30|32322.84|32322.84|32303.23|32303.23|32322.84|32322.84|32303.23|32303.23|0
1633014210000|2021-09-30 15:03:30|32296.69|32296.69|32296.69|32296.69|32296.69|32296.69|32296.69|32296.69|0
1633014220000|2021-09-30 15:03:40|32302.36|32302.36|32302.36|32302.36|32302.36|32302.36|32302.36|32302.36|0
1633014240000|2021-09-30 15:04:00|32308.03|32308.03|32308.03|32308.03|32308.03|32308.03|32308.03|32308.03|0
1633014360000|2021-09-30 15:06:00|32319.36|32319.36|32337.18|32337.18|32337.18|32337.18|32319.36|32319.36|0
1633014380000|2021-09-30 15:06:20|32348.52|32348.52|32341.98|32341.98|32348.52|32348.52|32341.98|32341.98|0
1633014400000|2021-09-30 15:06:40|32353.31|32353.31|32353.31|32353.31|32353.31|32353.31|32353.31|32353.31|0
1633014410000|2021-09-30 15:06:50|32356.12|32356.12|32370.26|32370.26|32370.26|32370.26|32356.12|32356.12|0
1633014430000|2021-09-30 15:07:10|32375.87|32375.87|32375.87|32375.87|32375.87|32375.87|32375.87|32375.87|0
1633014440000|2021-09-30 15:07:20|32382.41|32382.41|32382.41|32382.41|32382.41|32382.41|32382.41|32382.41|0
1633014470000|2021-09-30 15:07:50|32376.74|32376.74|32388.07|32388.07|32388.07|32388.07|32376.74|32376.74|0
1633014490000|2021-09-30 15:08:10|32382.41|32382.41|32382.41|32382.41|32382.41|32382.41|32382.41|32382.41|0
1633014500000|2021-09-30 15:08:20|32388.94|32388.94|32388.94|32388.94|32388.94|32388.94|32388.94|32388.94|0
1633014530000|2021-09-30 15:08:50|32400.16|32400.16|32400.16|32400.16|32400.16|32400.16|32400.16|32400.16|0
1633014560000|2021-09-30 15:09:20|32397.36|32397.36|32397.36|32397.36|32397.36|32397.36|32397.36|32397.36|0
1633014580000|2021-09-30 15:09:40|32390.82|32390.82|32384.28|32384.28|32390.82|32390.82|32384.28|32384.28|0
1633014600000|2021-09-30 15:10:00|32389.95|32389.95|32398.42|32398.42|32398.42|32398.42|32389.95|32389.95|0
1633014630000|2021-09-30 15:10:30|32404.03|32404.03|32409.7|32409.7|32409.7|32409.7|32404.03|32404.03|0
1633014720000|2021-09-30 15:12:00|32415.31|32415.31|32412.51|32412.51|32415.31|32415.31|32412.51|32412.51|0
1633014730000|2021-09-30 15:12:10|32425.58|32425.58|32425.58|32425.58|32425.58|32425.58|32425.58|32425.58|0
1633014740000|2021-09-30 15:12:20|32422.78|32422.78|32422.78|32422.78|32422.78|32422.78|32422.78|32422.78|0
1633014770000|2021-09-30 15:12:50|32419.97|32419.97|32419.97|32419.97|32419.97|32419.97|32419.97|32419.97|0
1633014780000|2021-09-30 15:13:00|32425.64|32425.64|32417.17|32417.17|32425.64|32425.64|32417.17|32417.17|0
1633014800000|2021-09-30 15:13:20|32405.83|32405.83|32402.97|32402.97|32408.64|32408.64|32402.97|32402.97|0
1633014840000|2021-09-30 15:14:00|32405.77|32405.77|32405.77|32405.77|32405.77|32405.77|32405.77|32405.77|0
1633014880000|2021-09-30 15:14:40|32411.44|32411.44|32411.44|32411.44|32411.44|32411.44|32411.44|32411.44|0
1633014900000|2021-09-30 15:15:00|32417.11|32417.11|32422.78|32422.78|32422.78|32422.78|32417.11|32417.11|0
1633014920000|2021-09-30 15:15:20|32428.44|32428.44|32428.44|32428.44|32428.44|32428.44|32428.44|32428.44|0
1633014930000|2021-09-30 15:15:30|32434.11|32434.11|32434.11|32434.11|32434.11|32434.11|32434.11|32434.11|0
1633014970000|2021-09-30 15:16:10|32427.57|32427.57|32427.57|32427.57|32427.57|32427.57|32421.91|32421.91|0
1633015000000|2021-09-30 15:16:40|32424.77|32424.77|32424.77|32424.77|32424.77|32424.77|32424.77|32424.77|0
1633015030000|2021-09-30 15:17:10|32418.23|32418.23|32415.43|32415.43|32418.23|32418.23|32415.43|32415.43|0
1633015040000|2021-09-30 15:17:20|32408.89|32408.89|32408.89|32408.89|32408.89|32408.89|32408.89|32408.89|0
1633015050000|2021-09-30 15:17:30|32403.22|32403.22|32408.89|32408.89|32408.89|32408.89|32403.22|32403.22|0
1633015060000|2021-09-30 15:17:40|32403.22|32403.22|32397.55|32397.55|32403.22|32403.22|32397.55|32397.55|0
1633015080000|2021-09-30 15:18:00|32391.89|32391.89|32391.89|32391.89|32391.89|32391.89|32391.89|32391.89|0
1633015100000|2021-09-30 15:18:20|32400.3|32400.3|32400.3|32400.3|32400.3|32400.3|32400.3|32400.3|0
1633015110000|2021-09-30 15:18:30|32405.97|32405.97|32408.77|32408.77|32408.77|32408.77|32405.97|32405.97|0
1633015120000|2021-09-30 15:18:40|32415.31|32415.31|32412.45|32412.45|32418.12|32418.12|32412.45|32412.45|0
1633015140000|2021-09-30 15:19:00|32409.64|32409.64|32409.64|32409.64|32409.64|32409.64|32409.64|32409.64|0
1633015160000|2021-09-30 15:19:20|32412.45|32412.45|32412.45|32412.45|32412.45|32412.45|32412.45|32412.45|0
1633015190000|2021-09-30 15:19:50|32423.78|32423.78|32423.78|32423.78|32423.78|32423.78|32423.78|32423.78|0
1633015200000|2021-09-30 15:20:00|32420.98|32420.98|32423.78|32423.78|32423.78|32423.78|32420.98|32420.98|0
1633015220000|2021-09-30 15:20:20|32418.12|32418.12|32403.98|32403.98|32418.12|32418.12|32403.98|32403.98|0
1633015230000|2021-09-30 15:20:30|32401.17|32401.17|32395.5|32395.5|32401.17|32401.17|32395.5|32395.5|0
1633015240000|2021-09-30 15:20:40|32402.04|32402.04|32402.04|32402.04|32402.04|32402.04|32402.04|32402.04|0
1633015260000|2021-09-30 15:21:00|32395.5|32395.5|32395.5|32395.5|32395.5|32395.5|32395.5|32395.5|0
1633015280000|2021-09-30 15:21:20|32401.11|32401.11|32401.11|32401.11|32401.11|32401.11|32401.11|32401.11|0
1633015290000|2021-09-30 15:21:30|32395.5|32395.5|32384.17|32384.17|32395.5|32395.5|32384.17|32384.17|0
1633015300000|2021-09-30 15:21:40|32392.58|32392.58|32392.58|32392.58|32392.58|32392.58|32392.58|32392.58|0
1633015310000|2021-09-30 15:21:50|32403.92|32403.92|32403.92|32403.92|32403.92|32403.92|32403.92|32403.92|0
1633015330000|2021-09-30 15:22:10|32398.31|32398.31|32398.31|32398.31|32398.31|32398.31|32398.31|32398.31|0
1633015370000|2021-09-30 15:22:50|32392.64|32392.64|32392.64|32392.64|32392.64|32392.64|32392.64|32392.64|0
1633015380000|2021-09-30 15:23:00|32386.1|32386.1|32380.43|32380.43|32386.1|32386.1|32380.43|32380.43|0
1633015420000|2021-09-30 15:23:40|32386.1|32386.1|32391.77|32391.77|32391.77|32391.77|32386.1|32386.1|0
1633015440000|2021-09-30 15:24:00|32385.23|32385.23|32385.23|32385.23|32385.23|32385.23|32385.23|32385.23|0
1633015470000|2021-09-30 15:24:30|32379.56|32379.56|32379.56|32379.56|32379.56|32379.56|32379.56|32379.56|0
1633015480000|2021-09-30 15:24:40|32366.49|32366.49|32360.82|32360.82|32366.49|32366.49|32360.82|32360.82|0
1633015490000|2021-09-30 15:24:50|32355.15|32355.15|32352.35|32352.35|32355.15|32355.15|32352.35|32352.35|0
1633015500000|2021-09-30 15:25:00|32365.42|32365.42|32365.42|32365.42|32365.42|32365.42|32365.42|32365.42|0
1633015510000|2021-09-30 15:25:10|32371.96|32371.96|32371.96|32371.96|32371.96|32371.96|32371.96|32371.96|0
1633015520000|2021-09-30 15:25:20|32385.04|32385.04|32385.04|32385.04|32385.04|32385.04|32385.04|32385.04|0
1633015560000|2021-09-30 15:26:00|32382.23|32382.23|32382.23|32382.23|32382.23|32382.23|32382.23|32382.23|0
1633015580000|2021-09-30 15:26:20|32376.56|32376.56|32376.56|32376.56|32376.56|32376.56|32376.56|32376.56|0
1633015600000|2021-09-30 15:26:40|32363.49|32363.49|32374.82|32374.82|32374.82|32374.82|32363.49|32363.49|0
1633015640000|2021-09-30 15:27:20|32368.29|32368.29|32374.82|32374.82|32374.82|32374.82|32368.29|32368.29|0
1633015650000|2021-09-30 15:27:30|32369.16|32369.16|32369.16|32369.16|32369.16|32369.16|32369.16|32369.16|0
1633015680000|2021-09-30 15:28:00|32363.49|32363.49|32357.88|32357.88|32363.49|32363.49|32357.88|32357.88|0
1633015700000|2021-09-30 15:28:20|32352.21|32352.21|32352.21|32352.21|32352.21|32352.21|32352.21|32352.21|0
1633015720000|2021-09-30 15:28:40|32349.41|32349.41|32349.41|32349.41|32349.41|32349.41|32349.41|32349.41|0
1633015730000|2021-09-30 15:28:50|32343.74|32343.74|32343.74|32343.74|32343.74|32343.74|32343.74|32343.74|0
1633015740000|2021-09-30 15:29:00|32349.41|32349.41|32355.07|32355.07|32355.07|32355.07|32349.41|32349.41|0
1633015760000|2021-09-30 15:29:20|32360.74|32360.74|32372.08|32372.08|32372.08|32372.08|32360.74|32360.74|0
1633015770000|2021-09-30 15:29:30|32374.88|32374.88|32386.22|32386.22|32386.22|32386.22|32374.88|32374.88|0
1633015790000|2021-09-30 15:29:50|32397.55|32397.55|32420.98|32420.98|32420.98|32420.98|32397.55|32397.55|0
1633072500000|2021-10-01 07:15:00|31919.31|31919.31|31919.31|31919.31|31919.31|31919.31|31919.31|31919.31|0
1633072550000|2021-10-01 07:15:50|31930.65|31930.65|31958.99|31958.99|31958.99|31958.99|31930.65|31930.65|0
1633072560000|2021-10-01 07:16:00|31947.65|31947.65|31936.31|31936.31|31947.65|31947.65|31936.31|31936.31|0
1633072580000|2021-10-01 07:16:20|31924.98|31924.98|31936.31|31936.31|31936.31|31936.31|31924.98|31924.98|0
1633072610000|2021-10-01 07:16:50|31941.98|31941.98|31913.64|31913.64|31941.98|31941.98|31913.64|31913.64|0
1633072620000|2021-10-01 07:17:00|31924.98|31924.98|31941.98|31941.98|31947.65|31947.65|31924.98|31924.98|0
1633072630000|2021-10-01 07:17:10|31958.99|31958.99|31964.65|31964.65|31964.65|31964.65|31958.99|31958.99|0
1633072640000|2021-10-01 07:17:20|31975.99|31975.99|31975.99|31975.99|31975.99|31975.99|31975.99|31975.99|0
1633072670000|2021-10-01 07:17:50|31992.99|31992.99|31992.99|31992.99|31992.99|31992.99|31992.99|31992.99|0
1633072680000|2021-10-01 07:18:00|32004.21|32004.21|32004.21|32004.21|32004.21|32004.21|32004.21|32004.21|0
1633072690000|2021-10-01 07:18:10|31998.6|31998.6|31998.6|31998.6|31998.6|31998.6|31998.6|31998.6|0
1633072710000|2021-10-01 07:18:30|32026.94|32026.94|32032.61|32032.61|32032.61|32032.61|32026.94|32026.94|0
1633072720000|2021-10-01 07:18:40|32043.95|32043.95|32032.61|32032.61|32043.95|32043.95|32032.61|32032.61|0
1633072740000|2021-10-01 07:19:00|32021.28|32021.28|32004.27|32004.27|32021.28|32021.28|32004.27|32004.27|0
1633072750000|2021-10-01 07:19:10|32021.28|32021.28|32015.61|32015.61|32021.28|32021.28|32015.61|32015.61|0
1633072770000|2021-10-01 07:19:30|31998.6|31998.6|31998.6|31998.6|31998.6|31998.6|31998.6|31998.6|0
1633072790000|2021-10-01 07:19:50|31992.94|31992.94|31992.94|31992.94|31992.94|31992.94|31992.94|31992.94|0
1633072800000|2021-10-01 07:20:00|31987.33|31987.33|31964.65|31964.65|31987.33|31987.33|31964.65|31964.65|0
1633072810000|2021-10-01 07:20:10|31967.46|31967.46|31967.46|31967.46|31967.46|31967.46|31967.46|31967.46|0
1633072830000|2021-10-01 07:20:30|31956.24|31956.24|31967.58|31967.58|31967.58|31967.58|31956.24|31956.24|0
1633072850000|2021-10-01 07:20:50|31973.24|31973.24|31978.91|31978.91|31978.91|31978.91|31973.24|31973.24|0
1633072860000|2021-10-01 07:21:00|31967.58|31967.58|31961.91|31961.91|31967.58|31967.58|31961.91|31961.91|0
1633072880000|2021-10-01 07:21:20|31939.24|31939.24|31939.24|31939.24|31939.24|31939.24|31939.24|31939.24|0
1633072910000|2021-10-01 07:21:50|31927.9|31927.9|31927.9|31927.9|31927.9|31927.9|31927.9|31927.9|0
1633072920000|2021-10-01 07:22:00|31939.24|31939.24|31939.24|31939.24|31939.24|31939.24|31939.24|31939.24|0
1633072970000|2021-10-01 07:22:50|31928.02|31928.02|31945.02|31945.02|31950.69|31950.69|31928.02|31928.02|0
1633073000000|2021-10-01 07:23:20|31979.03|31979.03|31979.03|31979.03|31979.03|31979.03|31979.03|31979.03|0
1633073020000|2021-10-01 07:23:40|31973.36|31973.36|31973.36|31973.36|31973.36|31973.36|31973.36|31973.36|0
1633073060000|2021-10-01 07:24:20|31979.03|31979.03|31979.03|31979.03|31979.03|31979.03|31979.03|31979.03|0
1633073070000|2021-10-01 07:24:30|31984.7|31984.7|31962.02|31962.02|31984.7|31984.7|31962.02|31962.02|0
1633073080000|2021-10-01 07:24:40|31956.36|31956.36|31956.36|31956.36|31956.36|31956.36|31956.36|31956.36|0
1633073100000|2021-10-01 07:25:00|31989.04|31989.04|32017.38|32017.38|32017.38|32017.38|31989.04|31989.04|0
1633073120000|2021-10-01 07:25:20|32008.97|32008.97|32008.97|32008.97|32008.97|32008.97|32008.97|32008.97|0
1633073130000|2021-10-01 07:25:30|32006.16|32006.16|32017.5|32017.5|32017.5|32017.5|32006.16|32006.16|0
1633073140000|2021-10-01 07:25:40|32020.3|32020.3|32020.3|32020.3|32020.3|32020.3|32020.3|32020.3|0
1633073150000|2021-10-01 07:25:50|32011.89|32011.89|32011.89|32011.89|32011.89|32011.89|32011.89|32011.89|0
1633073160000|2021-10-01 07:26:00|32014.7|32014.7|32014.7|32014.7|32014.7|32014.7|32014.7|32014.7|0
1633073170000|2021-10-01 07:26:10|32020.3|32020.3|32014.7|32014.7|32020.3|32020.3|32014.7|32014.7|0
1633073190000|2021-10-01 07:26:30|32026.03|32026.03|32026.03|32026.03|32026.03|32026.03|32026.03|32026.03|0
1633073210000|2021-10-01 07:26:50|32028.84|32028.84|32028.84|32028.84|32028.84|32028.84|32028.84|32028.84|0
1633073220000|2021-10-01 07:27:00|32034.5|32034.5|32034.5|32034.5|32034.5|32034.5|32034.5|32034.5|0
1633073240000|2021-10-01 07:27:20|32028.84|32028.84|32028.84|32028.84|32028.84|32028.84|32028.84|32028.84|0
1633073270000|2021-10-01 07:27:50|32037.25|32037.25|32003.24|32003.24|32037.25|32037.25|32003.24|32003.24|0
1633073280000|2021-10-01 07:28:00|32022.85|32022.85|32022.85|32022.85|32022.85|32022.85|32022.85|32022.85|0
1633073300000|2021-10-01 07:28:20|32028.52|32028.52|32022.85|32022.85|32028.52|32028.52|32022.85|32022.85|0
1633073320000|2021-10-01 07:28:40|32045.53|32045.53|32045.53|32045.53|32045.53|32045.53|32045.53|32045.53|0
1633073330000|2021-10-01 07:28:50|32062.53|32062.53|32056.86|32056.86|32062.53|32062.53|32056.86|32056.86|0
1633073400000|2021-10-01 07:30:00|32068.08|32068.08|32068.08|32068.08|32068.08|32068.08|32068.08|32068.08|0
1633073440000|2021-10-01 07:30:40|32102.09|32102.09|32102.09|32102.09|32102.09|32102.09|32102.09|32102.09|0
1633073460000|2021-10-01 07:31:00|32090.75|32090.75|32107.76|32107.76|32107.76|32107.76|32090.75|32090.75|0
1633073470000|2021-10-01 07:31:10|32099.34|32099.34|32099.34|32099.34|32099.34|32099.34|32099.34|32099.34|0
1633073490000|2021-10-01 07:31:30|32088.01|32088.01|32088.01|32088.01|32088.01|32088.01|32088.01|32088.01|0
1633073510000|2021-10-01 07:31:50|32099.34|32099.34|32099.34|32099.34|32099.34|32099.34|32099.34|32099.34|0
1633073520000|2021-10-01 07:32:00|32104.95|32104.95|32099.28|32099.28|32104.95|32104.95|32099.28|32099.28|0
1633073560000|2021-10-01 07:32:40|32093.62|32093.62|32093.62|32093.62|32093.62|32093.62|32093.62|32093.62|0
1633073580000|2021-10-01 07:33:00|32087.95|32087.95|32099.28|32099.28|32099.28|32099.28|32087.95|32087.95|0
1633073590000|2021-10-01 07:33:10|32104.95|32104.95|32104.95|32104.95|32104.95|32104.95|32104.95|32104.95|0
1633073620000|2021-10-01 07:33:40|32099.28|32099.28|32104.95|32104.95|32104.95|32104.95|32099.28|32099.28|0
1633073630000|2021-10-01 07:33:50|32099.28|32099.28|32099.28|32099.28|32099.28|32099.28|32099.28|32099.28|0
1633073660000|2021-10-01 07:34:20|32093.62|32093.62|32093.62|32093.62|32093.62|32093.62|32093.62|32093.62|0
1633073690000|2021-10-01 07:34:50|32104.95|32104.95|32104.95|32104.95|32104.95|32104.95|32104.95|32104.95|0
1633073710000|2021-10-01 07:35:10|32099.28|32099.28|32099.28|32099.28|32099.28|32099.28|32099.28|32099.28|0
1633073720000|2021-10-01 07:35:20|32087.95|32087.95|32087.95|32087.95|32087.95|32087.95|32087.95|32087.95|0
1633073760000|2021-10-01 07:36:00|32099.28|32099.28|32099.28|32099.28|32099.28|32099.28|32099.28|32099.28|0
1633073770000|2021-10-01 07:36:10|32104.89|32104.89|32104.89|32104.89|32104.89|32104.89|32104.89|32104.89|0
1633073780000|2021-10-01 07:36:20|32099.28|32099.28|32099.28|32099.28|32099.28|32099.28|32099.28|32099.28|0
1633073890000|2021-10-01 07:38:10|32110.62|32110.62|32110.62|32110.62|32110.62|32110.62|32110.62|32110.62|0
1633073930000|2021-10-01 07:38:50|32099.28|32099.28|32099.28|32099.28|32099.28|32099.28|32099.28|32099.28|0
1633073940000|2021-10-01 07:39:00|32090.87|32090.87|32082.46|32082.46|32090.87|32090.87|32082.46|32082.46|0
1633073970000|2021-10-01 07:39:30|32076.79|32076.79|32082.46|32082.46|32082.46|32082.46|32071.12|32071.12|0
1633073980000|2021-10-01 07:39:40|32088.12|32088.12|32088.12|32088.12|32088.12|32088.12|32088.12|32088.12|0
1633074000000|2021-10-01 07:40:00|32099.46|32099.46|32093.79|32093.79|32105.13|32105.13|32093.79|32093.79|0
1633074010000|2021-10-01 07:40:10|32088.12|32088.12|32088.12|32088.12|32088.12|32088.12|32088.12|32088.12|0
1633074020000|2021-10-01 07:40:20|32105.13|32105.13|32105.13|32105.13|32105.13|32105.13|32105.13|32105.13|0
1633074050000|2021-10-01 07:40:50|32113.54|32113.54|32113.54|32113.54|32113.54|32113.54|32113.54|32113.54|0
1633074080000|2021-10-01 07:41:20|32105.13|32105.13|32105.13|32105.13|32105.13|32105.13|32105.13|32105.13|0
1633074090000|2021-10-01 07:41:30|32122.13|32122.13|32122.13|32122.13|32122.13|32122.13|32122.13|32122.13|0
1633074150000|2021-10-01 07:42:30|32116.46|32116.46|32116.46|32116.46|32116.46|32116.46|32116.46|32116.46|0
1633074160000|2021-10-01 07:42:40|32110.8|32110.8|32122.13|32122.13|32122.13|32122.13|32110.8|32110.8|0
1633074170000|2021-10-01 07:42:50|32116.46|32116.46|32099.46|32099.46|32116.46|32116.46|32099.46|32099.46|0
1633074220000|2021-10-01 07:43:40|32093.85|32093.85|32082.57|32082.57|32093.85|32093.85|32082.57|32082.57|0
1633074230000|2021-10-01 07:43:50|32090.99|32090.99|32116.23|32116.23|32116.23|32116.23|32090.99|32090.99|0
1633074330000|2021-10-01 07:45:30|32135.84|32135.84|32160.25|32160.25|32160.25|32160.25|32135.84|32135.84|0
1633074340000|2021-10-01 07:45:40|32165.92|32165.92|32165.92|32165.92|32165.92|32165.92|32165.92|32165.92|0
1633074350000|2021-10-01 07:45:50|32160.25|32160.25|32160.25|32160.25|32160.25|32160.25|32160.25|32160.25|0
1633074360000|2021-10-01 07:46:00|32149.03|32149.03|32143.42|32143.42|32149.03|32149.03|32143.42|32143.42|0
1633074400000|2021-10-01 07:46:40|32137.76|32137.76|32137.76|32137.76|32137.76|32137.76|32137.76|32137.76|0
1633074410000|2021-10-01 07:46:50|32143.42|32143.42|32143.42|32143.42|32143.42|32143.42|32143.42|32143.42|0
1633074440000|2021-10-01 07:47:20|32149.03|32149.03|32146.23|32146.23|32154.64|32154.64|32146.23|32146.23|0
1633074450000|2021-10-01 07:47:30|32143.42|32143.42|32163.17|32163.17|32163.17|32163.17|32143.42|32143.42|0
1633074480000|2021-10-01 07:48:00|32168.84|32168.84|32168.84|32168.84|32168.84|32168.84|32168.84|32168.84|0
1633074500000|2021-10-01 07:48:20|32174.45|32174.45|32174.45|32174.45|32174.45|32174.45|32174.45|32174.45|0
1633074510000|2021-10-01 07:48:30|32180.06|32180.06|32180.06|32180.06|32180.06|32180.06|32180.06|32180.06|0
1633074530000|2021-10-01 07:48:50|32182.87|32182.87|32182.87|32182.87|32182.87|32182.87|32182.87|32182.87|0
1633074540000|2021-10-01 07:49:00|32177.2|32177.2|32188.53|32188.53|32188.53|32188.53|32177.2|32177.2|0
1633074550000|2021-10-01 07:49:10|32194.2|32194.2|32194.2|32194.2|32194.2|32194.2|32194.2|32194.2|0
1633074610000|2021-10-01 07:50:10|32205.54|32205.54|32205.54|32205.54|32205.54|32205.54|32205.54|32205.54|0
1633074670000|2021-10-01 07:51:10|32213.95|32213.95|32213.95|32213.95|32213.95|32213.95|32213.95|32213.95|0
1633074720000|2021-10-01 07:52:00|32230.96|32230.96|32242.29|32242.29|32242.29|32242.29|32230.96|32230.96|0
1633074730000|2021-10-01 07:52:10|32236.62|32236.62|32236.62|32236.62|32236.62|32236.62|32236.62|32236.62|0
1633074740000|2021-10-01 07:52:20|32225.29|32225.29|32225.29|32225.29|32225.29|32225.29|32225.29|32225.29|0
1633074750000|2021-10-01 07:52:30|32236.62|32236.62|32236.62|32236.62|32236.62|32236.62|32236.62|32236.62|0
1633074810000|2021-10-01 07:53:30|32225.29|32225.29|32225.29|32225.29|32225.29|32225.29|32225.29|32225.29|0
1633074820000|2021-10-01 07:53:40|32219.62|32219.62|32213.95|32213.95|32219.62|32219.62|32213.95|32213.95|0
1633074880000|2021-10-01 07:54:40|32225.29|32225.29|32225.29|32225.29|32225.29|32225.29|32225.29|32225.29|0
1633074910000|2021-10-01 07:55:10|32219.62|32219.62|32219.62|32219.62|32219.62|32219.62|32219.62|32219.62|0
1633074920000|2021-10-01 07:55:20|32208.4|32208.4|32202.73|32202.73|32208.4|32208.4|32202.73|32202.73|0
1633074950000|2021-10-01 07:55:50|32197.06|32197.06|32197.06|32197.06|32197.06|32197.06|32197.06|32197.06|0
1633074970000|2021-10-01 07:56:10|32214.07|32214.07|32214.07|32214.07|32214.07|32214.07|32214.07|32214.07|0
1633075020000|2021-10-01 07:57:00|32219.68|32219.68|32219.68|32219.68|32219.68|32219.68|32219.68|32219.68|0
1633075030000|2021-10-01 07:57:10|32226.21|32226.21|32226.21|32226.21|32226.21|32226.21|32226.21|32226.21|0
1633075040000|2021-10-01 07:57:20|32237.55|32237.55|32260.22|32260.22|32260.22|32260.22|32237.55|32237.55|0
1633075060000|2021-10-01 07:57:40|32263.03|32263.03|32276.1|32276.1|32276.1|32276.1|32263.03|32263.03|0
1633075080000|2021-10-01 07:58:00|32270.43|32270.43|32270.43|32270.43|32270.43|32270.43|32270.43|32270.43|0
1633075100000|2021-10-01 07:58:20|32264.77|32264.77|32264.77|32264.77|32264.77|32264.77|32264.77|32264.77|0
1633075130000|2021-10-01 07:58:50|32259.1|32259.1|32259.1|32259.1|32259.1|32259.1|32259.1|32259.1|0
1633075160000|2021-10-01 07:59:20|32252.56|32252.56|32252.56|32252.56|32252.56|32252.56|32252.56|32252.56|0
1633075180000|2021-10-01 07:59:40|32258.23|32258.23|32258.23|32258.23|32258.23|32258.23|32258.23|32258.23|0
1633075190000|2021-10-01 07:59:50|32246.89|32246.89|32246.89|32246.89|32246.89|32246.89|32246.89|32246.89|0
1633075240000|2021-10-01 08:00:40|32241.22|32241.22|32241.22|32241.22|32241.22|32241.22|32241.22|32241.22|0
1633075310000|2021-10-01 08:01:50|32224.22|32224.22|32218.55|32218.55|32224.22|32224.22|32218.55|32218.55|0
1633075350000|2021-10-01 08:02:30|32201.55|32201.55|32184.55|32184.55|32201.55|32201.55|32184.55|32184.55|0
1633075360000|2021-10-01 08:02:40|32201.55|32201.55|32201.55|32201.55|32201.55|32201.55|32201.55|32201.55|0
1633075390000|2021-10-01 08:03:10|32207.22|32207.22|32207.22|32207.22|32212.89|32212.89|32207.22|32207.22|0
1633075440000|2021-10-01 08:04:00|32195.88|32195.88|32195.88|32195.88|32195.88|32195.88|32195.88|32195.88|0
1633075450000|2021-10-01 08:04:10|32179.05|32179.05|32173.38|32173.38|32179.05|32179.05|32173.38|32173.38|0
1633075480000|2021-10-01 08:04:40|32156.38|32156.38|32145.04|32145.04|32156.38|32156.38|32145.04|32145.04|0
1633075520000|2021-10-01 08:05:20|32138.51|32138.51|32138.51|32138.51|32138.51|32138.51|32138.51|32138.51|0
1633075530000|2021-10-01 08:05:30|32144.18|32144.18|32138.51|32138.51|32144.18|32144.18|32138.51|32138.51|0
1633075540000|2021-10-01 08:05:40|32130.09|32130.09|32127.29|32127.29|32130.09|32130.09|32127.29|32127.29|0
1633075600000|2021-10-01 08:06:40|32118.87|32118.87|32110.34|32110.34|32121.68|32121.68|32110.34|32110.34|0
1633075610000|2021-10-01 08:06:50|32121.68|32121.68|32121.68|32121.68|32121.68|32121.68|32121.68|32121.68|0
1633075620000|2021-10-01 08:07:00|32113.26|32113.26|32113.26|32113.26|32113.26|32113.26|32113.26|32113.26|0
1633075670000|2021-10-01 08:07:50|32139.41|32139.41|32139.41|32139.41|32139.41|32139.41|32139.41|32139.41|0
1633075680000|2021-10-01 08:08:00|32122.41|32122.41|32113.94|32113.94|32122.41|32122.41|32113.94|32113.94|0
1633075740000|2021-10-01 08:09:00|32085.6|32085.6|32085.6|32085.6|32085.6|32085.6|32085.6|32085.6|0
1633075750000|2021-10-01 08:09:10|32079.93|32079.93|32079.93|32079.93|32079.93|32079.93|32079.93|32079.93|0
1633075780000|2021-10-01 08:09:40|32071.51|32071.51|32071.51|32071.51|32071.51|32071.51|32071.51|32071.51|0
1633075800000|2021-10-01 08:10:00|32082.85|32082.85|32082.85|32082.85|32082.85|32082.85|32082.85|32082.85|0
1633075810000|2021-10-01 08:10:10|32091.27|32091.27|32088.46|32088.46|32091.27|32091.27|32088.46|32088.46|0
1633075860000|2021-10-01 08:11:00|32082.79|32082.79|32082.79|32082.79|32082.79|32082.79|32082.79|32082.79|0
1633075880000|2021-10-01 08:11:20|32065.79|32065.79|32065.79|32065.79|32065.79|32065.79|32065.79|32065.79|0
1633075900000|2021-10-01 08:11:40|32043.35|32043.35|32043.35|32043.35|32043.35|32043.35|32043.35|32043.35|0
1633075920000|2021-10-01 08:12:00|32054.57|32054.57|32057.32|32057.32|32065.79|32065.79|32051.76|32051.76|0
1633075930000|2021-10-01 08:12:10|32048.9|32048.9|32048.9|32048.9|32048.9|32048.9|32048.9|32048.9|0
1633075940000|2021-10-01 08:12:20|32051.71|32051.71|32051.71|32051.71|32051.71|32051.71|32051.71|32051.71|0
1633075950000|2021-10-01 08:12:30|32040.37|32040.37|32026.35|32026.35|32040.37|32040.37|32026.35|32026.35|0
1633076000000|2021-10-01 08:13:20|32032.01|32032.01|32032.01|32032.01|32032.01|32032.01|32032.01|32032.01|0
1633076010000|2021-10-01 08:13:30|32026.35|32026.35|32026.35|32026.35|32026.35|32026.35|32026.35|32026.35|0
1633076040000|2021-10-01 08:14:00|32009.34|32009.34|32009.34|32009.34|32009.34|32009.34|32009.34|32009.34|0
1633076060000|2021-10-01 08:14:20|32015.01|32015.01|32026.23|32026.23|32026.23|32026.23|32015.01|32015.01|0
1633076070000|2021-10-01 08:14:30|32020.56|32020.56|32020.56|32020.56|32020.56|32020.56|32020.56|32020.56|0
1633076130000|2021-10-01 08:15:30|32037.57|32037.57|32037.57|32037.57|32037.57|32037.57|32037.57|32037.57|0
1633076140000|2021-10-01 08:15:40|32031.96|32031.96|32026.29|32026.29|32031.96|32031.96|32026.29|32026.29|0
1633076160000|2021-10-01 08:16:00|32020.62|32020.62|32020.62|32020.62|32020.62|32020.62|32020.62|32020.62|0
1633076170000|2021-10-01 08:16:10|32031.96|32031.96|32031.96|32031.96|32031.96|32031.96|32031.96|32031.96|0
1633076210000|2021-10-01 08:16:50|32026.29|32026.29|32026.29|32026.29|32026.29|32026.29|32026.29|32026.29|0
1633076230000|2021-10-01 08:17:10|32020.62|32020.62|32020.62|32020.62|32020.62|32020.62|32020.62|32020.62|0
1633076250000|2021-10-01 08:17:30|32014.95|32014.95|32014.95|32014.95|32014.95|32014.95|32014.95|32014.95|0
1633076270000|2021-10-01 08:17:50|32009.28|32009.28|32003.62|32003.62|32009.28|32009.28|32003.62|32003.62|0
1633076290000|2021-10-01 08:18:10|32000.81|32000.81|32000.81|32000.81|32000.81|32000.81|32000.81|32000.81|0
1633076310000|2021-10-01 08:18:30|31995.14|31995.14|32012.15|32012.15|32012.15|32012.15|31995.14|31995.14|0
1633076350000|2021-10-01 08:19:10|32014.95|32014.95|32012.15|32012.15|32014.95|32014.95|32012.15|32012.15|0
1633076420000|2021-10-01 08:20:20|31999.07|31999.07|31999.07|31999.07|31999.07|31999.07|31996.27|31996.27|0
1633076450000|2021-10-01 08:20:50|31993.4|31993.4|31993.4|31993.4|31993.4|31993.4|31993.4|31993.4|0
1633076460000|2021-10-01 08:21:00|31987.74|31987.74|31987.74|31987.74|31987.74|31987.74|31987.74|31987.74|0
1633076470000|2021-10-01 08:21:10|31982.07|31982.07|31982.07|31982.07|31982.07|31982.07|31982.07|31982.07|0
1633076480000|2021-10-01 08:21:20|31995.14|31995.14|31995.14|31995.14|31995.14|31995.14|31995.14|31995.14|0
1633076510000|2021-10-01 08:21:50|31989.48|31989.48|31989.48|31989.48|31995.14|31995.14|31989.48|31989.48|0
1633076520000|2021-10-01 08:22:00|31995.14|31995.14|31995.14|31995.14|31995.14|31995.14|31995.14|31995.14|0
1633076530000|2021-10-01 08:22:10|31997.95|31997.95|31997.95|31997.95|31997.95|31997.95|31997.95|31997.95|0
1633076550000|2021-10-01 08:22:30|31986.61|31986.61|31986.61|31986.61|31986.61|31986.61|31986.61|31986.61|0
1633076590000|2021-10-01 08:23:10|31992.28|31992.28|31992.28|31992.28|31992.28|31992.28|31992.28|31992.28|0
1633076640000|2021-10-01 08:24:00|31986.61|31986.61|31986.61|31986.61|31986.61|31986.61|31986.61|31986.61|0
1633076650000|2021-10-01 08:24:10|31989.42|31989.42|31989.42|31989.42|31989.42|31989.42|31989.42|31989.42|0
1633076660000|2021-10-01 08:24:20|31986.61|31986.61|31986.61|31986.61|31986.61|31986.61|31986.61|31986.61|0
1633076670000|2021-10-01 08:24:30|31978.2|31978.2|32000.87|32000.87|32000.87|32000.87|31978.2|31978.2|0
1633076680000|2021-10-01 08:24:40|32009.28|32009.28|32009.28|32009.28|32009.28|32009.28|32006.48|32006.48|0
1633076700000|2021-10-01 08:25:00|32026.29|32026.29|32026.29|32026.29|32026.29|32026.29|32026.29|32026.29|0
1633076710000|2021-10-01 08:25:10|32014.95|32014.95|32006.48|32006.48|32014.95|32014.95|32006.48|32006.48|0
1633076740000|2021-10-01 08:25:40|32013.02|32013.02|32013.02|32013.02|32013.02|32013.02|32013.02|32013.02|0
1633076770000|2021-10-01 08:26:10|32030.02|32030.02|32030.02|32030.02|32030.02|32030.02|32030.02|32030.02|0
1633076800000|2021-10-01 08:26:40|32035.69|32035.69|32035.69|32035.69|32035.69|32035.69|32035.69|32035.69|0
1633076830000|2021-10-01 08:27:10|32024.35|32024.35|32024.35|32024.35|32024.35|32024.35|32024.35|32024.35|0
1633076880000|2021-10-01 08:28:00|32047.02|32047.02|32047.02|32047.02|32047.02|32047.02|32047.02|32047.02|0
1633076920000|2021-10-01 08:28:40|32060.1|32060.1|32060.1|32060.1|32060.1|32060.1|32060.1|32060.1|0
1633076940000|2021-10-01 08:29:00|32066.64|32066.64|32066.64|32066.64|32066.64|32066.64|32066.64|32066.64|0
1633077030000|2021-10-01 08:30:30|32060.97|32060.97|32066.64|32066.64|32066.64|32066.64|32060.97|32060.97|0
1633077040000|2021-10-01 08:30:40|32077.97|32077.97|32077.97|32077.97|32077.97|32077.97|32077.97|32077.97|0
1633077100000|2021-10-01 08:31:40|32094.98|32094.98|32089.31|32089.31|32094.98|32094.98|32089.31|32089.31|0
1633077110000|2021-10-01 08:31:50|32100.64|32100.64|32100.64|32100.64|32100.64|32100.64|32100.64|32100.64|0
1633077120000|2021-10-01 08:32:00|32106.31|32106.31|32106.31|32106.31|32106.31|32106.31|32106.31|32106.31|0
1633077130000|2021-10-01 08:32:10|32109.12|32109.12|32109.12|32109.12|32109.12|32109.12|32109.12|32109.12|0
1633077170000|2021-10-01 08:32:50|32097.78|32097.78|32097.78|32097.78|32097.78|32097.78|32097.78|32097.78|0
1633077190000|2021-10-01 08:33:10|32100.59|32100.59|32100.59|32100.59|32100.59|32100.59|32100.59|32100.59|0
1633077240000|2021-10-01 08:34:00|32106.25|32106.25|32111.92|32111.92|32111.92|32111.92|32106.25|32106.25|0
1633077260000|2021-10-01 08:34:20|32117.59|32117.59|32117.59|32117.59|32117.59|32117.59|32117.59|32117.59|0
1633077290000|2021-10-01 08:34:50|32111.92|32111.92|32111.92|32111.92|32111.92|32111.92|32111.92|32111.92|0
1633077360000|2021-10-01 08:36:00|32134.59|32134.59|32134.59|32134.59|32134.59|32134.59|32134.59|32134.59|0
1633077370000|2021-10-01 08:36:10|32120.57|32120.57|32120.57|32120.57|32120.57|32120.57|32120.57|32120.57|0
1633077400000|2021-10-01 08:36:40|32126.18|32126.18|32126.18|32126.18|32126.18|32126.18|32126.18|32126.18|0
1633077470000|2021-10-01 08:37:50|32120.51|32120.51|32120.51|32120.51|32120.51|32120.51|32120.51|32120.51|0
1633077480000|2021-10-01 08:38:00|32126.18|32126.18|32126.18|32126.18|32126.18|32126.18|32126.18|32126.18|0
1633077550000|2021-10-01 08:39:10|32128.98|32128.98|32134.59|32134.59|32134.59|32134.59|32128.98|32128.98|0
1633077610000|2021-10-01 08:40:10|32140.26|32140.26|32140.26|32140.26|32140.26|32140.26|32140.26|32140.26|0
1633077700000|2021-10-01 08:41:40|32162.93|32162.93|32162.93|32162.93|32162.93|32162.93|32162.93|32162.93|0
1633077730000|2021-10-01 08:42:10|32157.27|32157.27|32151.6|32151.6|32157.27|32157.27|32151.6|32151.6|0
1633077760000|2021-10-01 08:42:40|32140.26|32140.26|32145.93|32145.93|32145.93|32145.93|32134.59|32134.59|0
1633077780000|2021-10-01 08:43:00|32151.6|32151.6|32151.6|32151.6|32151.6|32151.6|32151.6|32151.6|0
1633077800000|2021-10-01 08:43:20|32157.27|32157.27|32157.27|32157.27|32157.27|32157.27|32157.27|32157.27|0
1633077810000|2021-10-01 08:43:30|32162.93|32162.93|32168.6|32168.6|32168.6|32168.6|32162.93|32162.93|0
1633077820000|2021-10-01 08:43:40|32174.27|32174.27|32174.27|32174.27|32174.27|32174.27|32174.27|32174.27|0
1633077850000|2021-10-01 08:44:10|32185.61|32185.61|32191.27|32191.27|32191.27|32191.27|32185.61|32185.61|0
1633077870000|2021-10-01 08:44:30|32196.94|32196.94|32194.14|32194.14|32196.94|32196.94|32194.14|32194.14|0
1633077900000|2021-10-01 08:45:00|32205.47|32205.47|32205.47|32205.47|32205.47|32205.47|32205.47|32205.47|0
1633077910000|2021-10-01 08:45:10|32188.47|32188.47|32188.47|32188.47|32188.47|32188.47|32188.47|32188.47|0
1633077920000|2021-10-01 08:45:20|32194.14|32194.14|32199.8|32199.8|32199.8|32199.8|32194.14|32194.14|0
1633077950000|2021-10-01 08:45:50|32205.47|32205.47|32205.47|32205.47|32205.47|32205.47|32205.47|32205.47|0
1633077960000|2021-10-01 08:46:00|32211.14|32211.14|32211.14|32211.14|32211.14|32211.14|32211.14|32211.14|0
1633077980000|2021-10-01 08:46:20|32205.47|32205.47|32194.14|32194.14|32205.47|32205.47|32194.14|32194.14|0
1633077990000|2021-10-01 08:46:30|32182.8|32182.8|32182.8|32182.8|32182.8|32182.8|32182.8|32182.8|0
1633078010000|2021-10-01 08:46:50|32171.46|32171.46|32171.46|32171.46|32171.46|32171.46|32171.46|32171.46|0
1633078040000|2021-10-01 08:47:20|32148.79|32148.79|32148.79|32148.79|32148.79|32148.79|32148.79|32148.79|0
1633078130000|2021-10-01 08:48:50|32160.13|32160.13|32160.13|32160.13|32160.13|32160.13|32160.13|32160.13|0
1633078140000|2021-10-01 08:49:00|32154.46|32154.46|32143.12|32143.12|32154.46|32154.46|32143.12|32143.12|0
1633078180000|2021-10-01 08:49:40|32140.32|32140.32|32140.32|32140.32|32140.32|32140.32|32140.32|32140.32|0
1633078240000|2021-10-01 08:50:40|32128.98|32128.98|32128.98|32128.98|32128.98|32128.98|32128.98|32128.98|0
1633078260000|2021-10-01 08:51:00|32145.99|32145.99|32140.32|32140.32|32145.99|32145.99|32140.32|32140.32|0
1633078340000|2021-10-01 08:52:20|32143.12|32143.12|32145.93|32145.93|32145.93|32145.93|32143.12|32143.12|0
1633078390000|2021-10-01 08:53:10|32168.6|32168.6|32151.6|32151.6|32168.6|32168.6|32151.6|32151.6|0
1633078400000|2021-10-01 08:53:20|32162.93|32162.93|32162.93|32162.93|32162.93|32162.93|32162.93|32162.93|0
1633078500000|2021-10-01 08:55:00|32156.4|32156.4|32180.81|32180.81|32180.81|32180.81|32156.4|32156.4|0
1633078510000|2021-10-01 08:55:10|32193.88|32193.88|32193.88|32193.88|32193.88|32193.88|32193.88|32193.88|0
1633078530000|2021-10-01 08:55:30|32200.42|32200.42|32206.96|32206.96|32206.96|32206.96|32200.42|32200.42|0
1633078560000|2021-10-01 08:56:00|32200.42|32200.42|32187.34|32187.34|32200.42|32200.42|32187.34|32187.34|0
1633078620000|2021-10-01 08:57:00|32176.01|32176.01|32176.01|32176.01|32176.01|32176.01|32176.01|32176.01|0
1633078690000|2021-10-01 08:58:10|32182.54|32182.54|32182.54|32182.54|32182.54|32182.54|32182.54|32182.54|0
1633078710000|2021-10-01 08:58:30|32171.21|32171.21|32171.21|32171.21|32171.21|32171.21|32171.21|32171.21|0
1633078770000|2021-10-01 08:59:30|32177.75|32177.75|32184.28|32184.28|32184.28|32184.28|32177.75|32177.75|0
1633078790000|2021-10-01 08:59:50|32187.09|32187.09|32187.09|32187.09|32187.09|32187.09|32187.09|32187.09|0
1633078810000|2021-10-01 09:00:10|32215.43|32215.43|32209.76|32209.76|32215.43|32215.43|32209.76|32209.76|0
1633078820000|2021-10-01 09:00:20|32204.09|32204.09|32204.09|32204.09|32204.09|32204.09|32204.09|32204.09|0
1633078830000|2021-10-01 09:00:30|32198.48|32198.48|32198.48|32198.48|32198.48|32198.48|32198.48|32198.48|0
1633078880000|2021-10-01 09:01:20|32209.82|32209.82|32209.82|32209.82|32209.82|32209.82|32209.82|32209.82|0
1633078940000|2021-10-01 09:02:20|32221.15|32221.15|32221.15|32221.15|32221.15|32221.15|32221.15|32221.15|0
1633078950000|2021-10-01 09:02:30|32215.49|32215.49|32209.82|32209.82|32215.49|32215.49|32209.82|32209.82|0
1633079000000|2021-10-01 09:03:20|32204.15|32204.15|32204.15|32204.15|32204.15|32204.15|32204.15|32204.15|0
1633079130000|2021-10-01 09:05:30|32192.81|32192.81|32192.81|32192.81|32192.81|32192.81|32192.81|32192.81|0
1633079200000|2021-10-01 09:06:40|32215.49|32215.49|32215.49|32215.49|32215.49|32215.49|32215.49|32215.49|0
1633079250000|2021-10-01 09:07:30|32221.1|32221.1|32215.43|32215.43|32221.1|32221.1|32215.43|32215.43|0
1633079260000|2021-10-01 09:07:40|32212.62|32212.62|32212.62|32212.62|32212.62|32212.62|32212.62|32212.62|0
1633079280000|2021-10-01 09:08:00|32189.95|32189.95|32189.95|32189.95|32189.95|32189.95|32189.95|32189.95|0
1633079290000|2021-10-01 09:08:10|32192.76|32192.76|32204.09|32204.09|32204.09|32204.09|32192.76|32192.76|0
1633079370000|2021-10-01 09:09:30|32201.29|32201.29|32201.29|32201.29|32201.29|32201.29|32201.29|32201.29|0
1633079400000|2021-10-01 09:10:00|32212.62|32212.62|32218.23|32218.23|32218.23|32218.23|32212.62|32212.62|0
1633079430000|2021-10-01 09:10:30|32221.04|32221.04|32221.04|32221.04|32223.84|32223.84|32221.04|32221.04|0
1633079440000|2021-10-01 09:10:40|32223.84|32223.84|32223.84|32223.84|32223.84|32223.84|32223.84|32223.84|0
1633079450000|2021-10-01 09:10:50|32252.18|32252.18|32246.51|32246.51|32252.18|32252.18|32246.51|32246.51|0
1633079460000|2021-10-01 09:11:00|32243.71|32243.71|32243.71|32243.71|32243.71|32243.71|32243.71|32243.71|0
1633079480000|2021-10-01 09:11:20|32232.37|32232.37|32232.37|32232.37|32232.37|32232.37|32232.37|32232.37|0
1633079520000|2021-10-01 09:12:00|32249.38|32249.38|32249.38|32249.38|32249.38|32249.38|32243.71|32243.71|0
1633079580000|2021-10-01 09:13:00|32260.71|32260.71|32260.71|32260.71|32260.71|32260.71|32260.71|32260.71|0
1633079660000|2021-10-01 09:14:20|32277.72|32277.72|32266.38|32266.38|32277.72|32277.72|32266.38|32266.38|0
1633079710000|2021-10-01 09:15:10|32277.72|32277.72|32283.39|32283.39|32283.39|32283.39|32277.72|32277.72|0
1633079760000|2021-10-01 09:16:00|32294.72|32294.72|32294.72|32294.72|32294.72|32294.72|32294.72|32294.72|0
1633079770000|2021-10-01 09:16:10|32300.39|32300.39|32294.72|32294.72|32300.39|32300.39|32294.72|32294.72|0
1633079830000|2021-10-01 09:17:10|32289.11|32289.11|32289.11|32289.11|32294.78|32294.78|32289.11|32289.11|0
1633080000000|2021-10-01 09:20:00|32277.78|32277.78|32277.78|32277.78|32277.78|32277.78|32277.78|32277.78|0
1633080060000|2021-10-01 09:21:00|32283.44|32283.44|32294.78|32294.78|32294.78|32294.78|32283.44|32283.44|0
1633080120000|2021-10-01 09:22:00|32289.11|32289.11|32289.11|32289.11|32289.11|32289.11|32289.11|32289.11|0
1633080130000|2021-10-01 09:22:10|32283.44|32283.44|32283.44|32283.44|32283.44|32283.44|32283.44|32283.44|0
1633080240000|2021-10-01 09:24:00|32277.78|32277.78|32277.78|32277.78|32277.78|32277.78|32277.78|32277.78|0
1633080270000|2021-10-01 09:24:30|32271.24|32271.24|32271.24|32271.24|32271.24|32271.24|32271.24|32271.24|0
1633080320000|2021-10-01 09:25:20|32265.57|32265.57|32265.57|32265.57|32265.57|32265.57|32265.57|32265.57|0
1633080410000|2021-10-01 09:26:50|32254.23|32254.23|32254.23|32254.23|32254.23|32254.23|32254.23|32254.23|0
1633080460000|2021-10-01 09:27:40|32265.57|32265.57|32271.18|32271.18|32271.18|32271.18|32265.57|32265.57|0
1633080470000|2021-10-01 09:27:50|32273.98|32273.98|32273.98|32273.98|32273.98|32273.98|32273.98|32273.98|0
1633080490000|2021-10-01 09:28:10|32279.59|32279.59|32282.4|32282.4|32282.4|32282.4|32279.59|32279.59|0
1633080500000|2021-10-01 09:28:20|32299.4|32299.4|32305.07|32305.07|32305.07|32305.07|32299.4|32299.4|0
1633080510000|2021-10-01 09:28:30|32313.49|32313.49|32310.68|32310.68|32313.49|32313.49|32310.68|32310.68|0
1633080530000|2021-10-01 09:28:50|32313.49|32313.49|32319.15|32319.15|32319.15|32319.15|32313.49|32313.49|0
1633080540000|2021-10-01 09:29:00|32307.82|32307.82|32307.82|32307.82|32307.82|32307.82|32307.82|32307.82|0
1633080560000|2021-10-01 09:29:20|32320.89|32320.89|32326.5|32326.5|32329.31|32329.31|32320.89|32320.89|0
1633080580000|2021-10-01 09:29:40|32323.7|32323.7|32323.7|32323.7|32323.7|32323.7|32323.7|32323.7|0
1633080620000|2021-10-01 09:30:20|32335.03|32335.03|32335.03|32335.03|32335.03|32335.03|32335.03|32335.03|0
1633080680000|2021-10-01 09:31:20|32340.64|32340.64|32340.64|32340.64|32340.64|32340.64|32340.64|32340.64|0
1633080720000|2021-10-01 09:32:00|32346.31|32346.31|32346.31|32346.31|32346.31|32346.31|32346.31|32346.31|0
1633080740000|2021-10-01 09:32:20|32340.64|32340.64|32340.64|32340.64|32340.64|32340.64|32340.64|32340.64|0
1633080750000|2021-10-01 09:32:30|32337.84|32337.84|32337.84|32337.84|32337.84|32337.84|32337.84|32337.84|0
1633080770000|2021-10-01 09:32:50|32332.17|32332.17|32332.17|32332.17|32332.17|32332.17|32332.17|32332.17|0
1633080780000|2021-10-01 09:33:00|32337.84|32337.84|32349.17|32349.17|32349.17|32349.17|32337.84|32337.84|0
1633080790000|2021-10-01 09:33:10|32354.84|32354.84|32354.84|32354.84|32354.84|32354.84|32354.84|32354.84|0
1633080820000|2021-10-01 09:33:40|32357.65|32357.65|32339.77|32339.77|32364.18|32364.18|32339.77|32339.77|0
1633080830000|2021-10-01 09:33:50|32334.1|32334.1|32334.1|32334.1|32334.1|32334.1|32334.1|32334.1|0
1633080890000|2021-10-01 09:34:50|32322.77|32322.77|32322.77|32322.77|32322.77|32322.77|32322.77|32322.77|0
1633080960000|2021-10-01 09:36:00|32311.43|32311.43|32311.43|32311.43|32311.43|32311.43|32311.43|32311.43|0
1633080990000|2021-10-01 09:36:30|32305.77|32305.77|32305.77|32305.77|32305.77|32305.77|32305.77|32305.77|0
1633081020000|2021-10-01 09:37:00|32300.1|32300.1|32300.1|32300.1|32300.1|32300.1|32300.1|32300.1|0
1633081030000|2021-10-01 09:37:10|32291.68|32291.68|32291.68|32291.68|32291.68|32291.68|32291.68|32291.68|0
1633081080000|2021-10-01 09:38:00|32286.01|32286.01|32286.01|32286.01|32286.01|32286.01|32286.01|32286.01|0
1633081130000|2021-10-01 09:38:50|32280.35|32280.35|32280.35|32280.35|32280.35|32280.35|32280.35|32280.35|0
1633081140000|2021-10-01 09:39:00|32269.01|32269.01|32269.01|32269.01|32269.01|32269.01|32269.01|32269.01|0
1633081180000|2021-10-01 09:39:40|32274.62|32274.62|32297.23|32297.23|32297.23|32297.23|32274.62|32274.62|0
1633081190000|2021-10-01 09:39:50|32300.04|32300.04|32300.04|32300.04|32300.04|32300.04|32300.04|32300.04|0
1633081220000|2021-10-01 09:40:20|32311.37|32311.37|32311.37|32311.37|32311.37|32311.37|32311.37|32311.37|0
1633081240000|2021-10-01 09:40:40|32305.71|32305.71|32308.51|32308.51|32308.51|32308.51|32305.71|32305.71|0
1633081250000|2021-10-01 09:40:50|32314.12|32314.12|32314.12|32314.12|32314.12|32314.12|32314.12|32314.12|0
1633081260000|2021-10-01 09:41:00|32319.73|32319.73|32302.73|32302.73|32319.73|32319.73|32302.73|32302.73|0
1633081270000|2021-10-01 09:41:10|32297.06|32297.06|32297.06|32297.06|32297.06|32297.06|32297.06|32297.06|0
1633081400000|2021-10-01 09:43:20|32302.73|32302.73|32302.73|32302.73|32302.73|32302.73|32302.73|32302.73|0
1633081410000|2021-10-01 09:43:30|32297.06|32297.06|32297.06|32297.06|32297.06|32297.06|32297.06|32297.06|0
1633081440000|2021-10-01 09:44:00|32285.72|32285.72|32285.72|32285.72|32285.72|32285.72|32285.72|32285.72|0
1633081510000|2021-10-01 09:45:10|32291.39|32291.39|32291.39|32291.39|32291.39|32291.39|32291.39|32291.39|0
1633081520000|2021-10-01 09:45:20|32314.06|32314.06|32314.06|32314.06|32314.06|32314.06|32314.06|32314.06|0
1633081540000|2021-10-01 09:45:40|32302.73|32302.73|32302.73|32302.73|32302.73|32302.73|32302.73|32302.73|0
1633081590000|2021-10-01 09:46:30|32308.34|32308.34|32308.34|32308.34|32308.34|32308.34|32308.34|32308.34|0
1633081640000|2021-10-01 09:47:20|32314|32314|32314|32314|32314|32314|32314|32314|0
1633081740000|2021-10-01 09:49:00|32331.01|32331.01|32331.01|32331.01|32331.01|32331.01|32331.01|32331.01|0
1633081780000|2021-10-01 09:49:40|32339.42|32339.42|32339.42|32339.42|32339.42|32339.42|32339.42|32339.42|0
1633081810000|2021-10-01 09:50:10|32356.43|32356.43|32364.84|32364.84|32364.84|32364.84|32356.43|32356.43|0
1633081840000|2021-10-01 09:50:40|32359.17|32359.17|32359.17|32359.17|32359.17|32359.17|32359.17|32359.17|0
1633081850000|2021-10-01 09:50:50|32353.5|32353.5|32353.5|32353.5|32353.5|32353.5|32353.5|32353.5|0
1633081870000|2021-10-01 09:51:10|32347.84|32347.84|32347.84|32347.84|32347.84|32347.84|32347.84|32347.84|0
1633081930000|2021-10-01 09:52:10|32342.23|32342.23|32342.23|32342.23|32342.23|32342.23|32342.23|32342.23|0
1633081980000|2021-10-01 09:53:00|32319.56|32319.56|32319.56|32319.56|32319.56|32319.56|32319.56|32319.56|0
1633082020000|2021-10-01 09:53:40|32325.16|32325.16|32325.16|32325.16|32325.16|32325.16|32325.16|32325.16|0
1633082140000|2021-10-01 09:55:40|32336.5|32336.5|32342.17|32342.17|32342.17|32342.17|32336.5|32336.5|0
1633082230000|2021-10-01 09:57:10|32347.84|32347.84|32347.84|32347.84|32347.84|32347.84|32347.84|32347.84|0
1633082250000|2021-10-01 09:57:30|32353.5|32353.5|32353.5|32353.5|32353.5|32353.5|32353.5|32353.5|0
1633082280000|2021-10-01 09:58:00|32347.84|32347.84|32347.84|32347.84|32347.84|32347.84|32347.84|32347.84|0
1633082300000|2021-10-01 09:58:20|32342.23|32342.23|32342.23|32342.23|32342.23|32342.23|32342.23|32342.23|0
1633082310000|2021-10-01 09:58:30|32345.03|32345.03|32345.03|32345.03|32345.03|32345.03|32345.03|32345.03|0
1633082320000|2021-10-01 09:58:40|32342.23|32342.23|32342.23|32342.23|32342.23|32342.23|32342.23|32342.23|0
1633082340000|2021-10-01 09:59:00|32336.56|32336.56|32336.56|32336.56|32336.56|32336.56|32330.89|32330.89|0
1633082360000|2021-10-01 09:59:20|32353.56|32353.56|32359.23|32359.23|32359.23|32359.23|32353.56|32353.56|0
1633082400000|2021-10-01 10:00:00|32347.9|32347.9|32364.9|32364.9|32364.9|32364.9|32347.9|32347.9|0
1633082450000|2021-10-01 10:00:50|32370.51|32370.51|32376.12|32376.12|32376.12|32376.12|32370.51|32370.51|0
1633082460000|2021-10-01 10:01:00|32378.92|32378.92|32387.34|32387.34|32387.34|32387.34|32378.92|32378.92|0
1633082560000|2021-10-01 10:02:40|32380.8|32380.8|32380.8|32380.8|32380.8|32380.8|32380.8|32380.8|0
1633082580000|2021-10-01 10:03:00|32369.46|32369.46|32369.46|32369.46|32369.46|32369.46|32369.46|32369.46|0
1633082600000|2021-10-01 10:03:20|32372.27|32372.27|32372.27|32372.27|32372.27|32372.27|32372.27|32372.27|0
1633082640000|2021-10-01 10:04:00|32366.6|32366.6|32366.6|32366.6|32366.6|32366.6|32366.6|32366.6|0
1633082650000|2021-10-01 10:04:10|32360.93|32360.93|32360.93|32360.93|32360.93|32360.93|32360.93|32360.93|0
1633082680000|2021-10-01 10:04:40|32358.13|32358.13|32360.93|32360.93|32360.93|32360.93|32358.13|32358.13|0
1633082690000|2021-10-01 10:04:50|32363.74|32363.74|32377.76|32377.76|32377.76|32377.76|32363.74|32363.74|0
1633082710000|2021-10-01 10:05:10|32372.15|32372.15|32383.37|32383.37|32383.37|32383.37|32372.15|32372.15|0
1633082730000|2021-10-01 10:05:30|32376.83|32376.83|32376.83|32376.83|32376.83|32376.83|32376.83|32376.83|0
1633082760000|2021-10-01 10:06:00|32374.03|32374.03|32371.22|32371.22|32374.03|32374.03|32371.22|32371.22|0
1633082770000|2021-10-01 10:06:10|32359.89|32359.89|32345.86|32345.86|32359.89|32359.89|32345.86|32345.86|0
1633082780000|2021-10-01 10:06:20|32340.2|32340.2|32340.2|32340.2|32340.2|32340.2|32340.2|32340.2|0
1633082790000|2021-10-01 10:06:30|32326.17|32326.17|32331.78|32331.78|32331.78|32331.78|32326.17|32326.17|0
1633082800000|2021-10-01 10:06:40|32334.59|32334.59|32337.39|32337.39|32343|32343|32334.59|32334.59|0
1633082870000|2021-10-01 10:07:50|32334.59|32334.59|32311.91|32311.91|32334.59|32334.59|32311.91|32311.91|0
1633082880000|2021-10-01 10:08:00|32317.52|32317.52|32314.72|32314.72|32323.13|32323.13|32314.72|32314.72|0
1633082920000|2021-10-01 10:08:40|32323.13|32323.13|32323.13|32323.13|32323.13|32323.13|32323.13|32323.13|0
1633083120000|2021-10-01 10:12:00|32329.67|32329.67|32329.67|32329.67|32329.67|32329.67|32329.67|32329.67|0
1633083180000|2021-10-01 10:13:00|32335.34|32335.34|32355.03|32355.03|32355.03|32355.03|32335.34|32335.34|0
1633083190000|2021-10-01 10:13:10|32357.84|32357.84|32355.03|32355.03|32357.84|32357.84|32355.03|32355.03|0
1633083200000|2021-10-01 10:13:20|32360.7|32360.7|32360.7|32360.7|32360.7|32360.7|32360.7|32360.7|0
1633083220000|2021-10-01 10:13:40|32355.03|32355.03|32355.03|32355.03|32355.03|32355.03|32355.03|32355.03|0
1633083250000|2021-10-01 10:14:10|32352.23|32352.23|32363.56|32363.56|32363.56|32363.56|32352.23|32352.23|0
1633083290000|2021-10-01 10:14:50|32380.57|32380.57|32374.9|32374.9|32380.57|32380.57|32374.9|32374.9|0
1633083300000|2021-10-01 10:15:00|32377.7|32377.7|32377.7|32377.7|32377.7|32377.7|32377.7|32377.7|0
1633083310000|2021-10-01 10:15:10|32383.37|32383.37|32377.7|32377.7|32383.37|32383.37|32377.7|32377.7|0
1633083340000|2021-10-01 10:15:40|32366.37|32366.37|32366.37|32366.37|32366.37|32366.37|32366.37|32366.37|0
1633083420000|2021-10-01 10:17:00|32369.17|32369.17|32383.2|32383.2|32383.2|32383.2|32369.17|32369.17|0
1633083460000|2021-10-01 10:17:40|32386|32386|32388.81|32388.81|32388.81|32388.81|32386|32386|0
1633083480000|2021-10-01 10:18:00|32377.59|32377.59|32371.92|32371.92|32377.59|32377.59|32360.58|32360.58|0
1633083490000|2021-10-01 10:18:10|32360.7|32360.7|32360.7|32360.7|32360.7|32360.7|32360.7|32360.7|0
1633083540000|2021-10-01 10:19:00|32357.89|32357.89|32355.09|32355.09|32357.89|32357.89|32355.09|32355.09|0
1633083550000|2021-10-01 10:19:10|32352.28|32352.28|32360.7|32360.7|32366.31|32366.31|32349.48|32349.48|0
1633083660000|2021-10-01 10:21:00|32352.28|32352.28|32352.28|32352.28|32352.28|32352.28|32352.28|32352.28|0
1633083670000|2021-10-01 10:21:10|32346.62|32346.62|32346.62|32346.62|32346.62|32346.62|32346.62|32346.62|0
1633083730000|2021-10-01 10:22:10|32340.95|32340.95|32346.62|32346.62|32346.62|32346.62|32340.95|32340.95|0
1633083780000|2021-10-01 10:23:00|32329.61|32329.61|32329.61|32329.61|32329.61|32329.61|32329.61|32329.61|0
1633083790000|2021-10-01 10:23:10|32335.28|32335.28|32335.28|32335.28|32335.28|32335.28|32335.28|32335.28|0
1633083800000|2021-10-01 10:23:20|32340.95|32340.95|32340.95|32340.95|32340.95|32340.95|32340.95|32340.95|0
1633083830000|2021-10-01 10:23:50|32343.75|32343.75|32343.75|32343.75|32343.75|32343.75|32343.75|32343.75|0
1633083890000|2021-10-01 10:24:50|32349.42|32349.42|32349.42|32349.42|32349.42|32349.42|32349.42|32349.42|0
1633083900000|2021-10-01 10:25:00|32343.75|32343.75|32343.75|32343.75|32343.75|32343.75|32343.75|32343.75|0
1633083970000|2021-10-01 10:26:10|32338.09|32338.09|32338.09|32338.09|32338.09|32338.09|32338.09|32338.09|0
1633083980000|2021-10-01 10:26:20|32335.28|32335.28|32326.81|32326.81|32335.28|32335.28|32326.81|32326.81|0
1633083990000|2021-10-01 10:26:30|32321.2|32321.2|32321.2|32321.2|32321.2|32321.2|32321.2|32321.2|0
1633084030000|2021-10-01 10:27:10|32334.27|32334.27|32334.27|32334.27|32334.27|32334.27|32334.27|32334.27|0
1633084080000|2021-10-01 10:28:00|32345.61|32345.61|32356.94|32356.94|32356.94|32356.94|32345.61|32345.61|0
1633084130000|2021-10-01 10:28:50|32351.28|32351.28|32362.61|32362.61|32362.61|32362.61|32351.28|32351.28|0
1633084200000|2021-10-01 10:30:00|32356.94|32356.94|32362.61|32362.61|32362.61|32362.61|32356.94|32356.94|0
1633084230000|2021-10-01 10:30:30|32368.22|32368.22|32368.22|32368.22|32368.22|32368.22|32368.22|32368.22|0
1633084270000|2021-10-01 10:31:10|32373.89|32373.89|32373.89|32373.89|32373.89|32373.89|32373.89|32373.89|0
1633084310000|2021-10-01 10:31:50|32386.96|32386.96|32386.96|32386.96|32386.96|32386.96|32386.96|32386.96|0
1633084330000|2021-10-01 10:32:10|32392.63|32392.63|32392.63|32392.63|32392.63|32392.63|32392.63|32392.63|0
1633084460000|2021-10-01 10:34:20|32409.64|32409.64|32409.64|32409.64|32409.64|32409.64|32409.64|32409.64|0
1633084520000|2021-10-01 10:35:20|32401.22|32401.22|32398.42|32398.42|32401.22|32401.22|32398.42|32398.42|0
1633084530000|2021-10-01 10:35:30|32387.08|32387.08|32387.08|32387.08|32387.08|32387.08|32387.08|32387.08|0
1633084580000|2021-10-01 10:36:20|32378.67|32378.67|32378.67|32378.67|32378.67|32378.67|32378.67|32378.67|0
1633084620000|2021-10-01 10:37:00|32375.86|32375.86|32375.86|32375.86|32375.86|32375.86|32375.86|32375.86|0
1633084630000|2021-10-01 10:37:10|32373.06|32373.06|32370.25|32370.25|32373.06|32373.06|32370.25|32370.25|0
1633084640000|2021-10-01 10:37:20|32367.45|32367.45|32367.45|32367.45|32367.45|32367.45|32367.45|32367.45|0
1633084670000|2021-10-01 10:37:50|32373.06|32373.06|32373.06|32373.06|32373.06|32373.06|32373.06|32373.06|0
1633084720000|2021-10-01 10:38:40|32367.39|32367.39|32367.39|32367.39|32367.39|32367.39|32367.39|32367.39|0
1633084830000|2021-10-01 10:40:30|32360.85|32360.85|32348.65|32348.65|32360.85|32360.85|32348.65|32348.65|0
1633084840000|2021-10-01 10:40:40|32351.45|32351.45|32351.45|32351.45|32351.45|32351.45|32351.45|32351.45|0
1633084850000|2021-10-01 10:40:50|32357.06|32357.06|32357.06|32357.06|32357.06|32357.06|32357.06|32357.06|0
1633084900000|2021-10-01 10:41:40|32354.26|32354.26|32354.26|32354.26|32354.26|32354.26|32354.26|32354.26|0
1633084930000|2021-10-01 10:42:10|32359.92|32359.92|32354.26|32354.26|32359.92|32359.92|32354.26|32354.26|0
1633085020000|2021-10-01 10:43:40|32359.92|32359.92|32359.92|32359.92|32359.92|32359.92|32359.92|32359.92|0
1633085030000|2021-10-01 10:43:50|32365.59|32365.59|32365.59|32365.59|32365.59|32365.59|32365.59|32365.59|0
1633085040000|2021-10-01 10:44:00|32371.26|32371.26|32371.26|32371.26|32371.26|32371.26|32371.26|32371.26|0
1633085070000|2021-10-01 10:44:30|32365.65|32365.65|32365.65|32365.65|32365.65|32365.65|32365.65|32365.65|0
1633085080000|2021-10-01 10:44:40|32372.19|32372.19|32391.8|32391.8|32391.8|32391.8|32372.19|32372.19|0
1633085100000|2021-10-01 10:45:00|32386.13|32386.13|32386.13|32386.13|32386.13|32386.13|32386.13|32386.13|0
1633085160000|2021-10-01 10:46:00|32374.8|32374.8|32374.8|32374.8|32374.8|32374.8|32374.8|32374.8|0
1633085170000|2021-10-01 10:46:10|32369.13|32369.13|32369.13|32369.13|32369.13|32369.13|32369.13|32369.13|0
1633085280000|2021-10-01 10:48:00|32375.67|32375.67|32375.67|32375.67|32375.67|32375.67|32375.67|32375.67|0
1633085380000|2021-10-01 10:49:40|32382.2|32382.2|32382.2|32382.2|32382.2|32382.2|32382.2|32382.2|0
1633085410000|2021-10-01 10:50:10|32376.54|32376.54|32370.87|32370.87|32376.54|32376.54|32370.87|32370.87|0
1633085510000|2021-10-01 10:51:50|32387.87|32387.87|32387.87|32387.87|32387.87|32387.87|32387.87|32387.87|0
1633085520000|2021-10-01 10:52:00|32382.2|32382.2|32382.2|32382.2|32382.2|32382.2|32382.2|32382.2|0
1633085540000|2021-10-01 10:52:20|32370.87|32370.87|32370.87|32370.87|32370.87|32370.87|32370.87|32370.87|0
1633085590000|2021-10-01 10:53:10|32364.33|32364.33|32364.33|32364.33|32364.33|32364.33|32364.33|32364.33|0
1633085700000|2021-10-01 10:55:00|32361.53|32361.53|32361.53|32361.53|32361.53|32361.53|32361.53|32361.53|0
1633085740000|2021-10-01 10:55:40|32378.53|32378.53|32378.53|32378.53|32378.53|32378.53|32378.53|32378.53|0
1633085750000|2021-10-01 10:55:50|32384.14|32384.14|32384.14|32384.14|32384.14|32384.14|32384.14|32384.14|0
1633085880000|2021-10-01 10:58:00|32389.75|32389.75|32389.75|32389.75|32389.75|32389.75|32389.75|32389.75|0
1633085890000|2021-10-01 10:58:10|32395.42|32395.42|32395.42|32395.42|32395.42|32395.42|32395.42|32395.42|0
1633085980000|2021-10-01 10:59:40|32392.61|32392.61|32395.42|32395.42|32395.42|32395.42|32392.61|32392.61|0
1633086010000|2021-10-01 11:00:10|32401.08|32401.08|32406.75|32406.75|32406.75|32406.75|32401.08|32401.08|0
1633086120000|2021-10-01 11:02:00|32412.36|32412.36|32437.6|32437.6|32443.21|32443.21|32412.36|32412.36|0
1633086130000|2021-10-01 11:02:10|32446.02|32446.02|32446.02|32446.02|32446.02|32446.02|32446.02|32446.02|0
1633086190000|2021-10-01 11:03:10|32451.69|32451.69|32451.69|32451.69|32451.69|32451.69|32451.69|32451.69|0
1633086200000|2021-10-01 11:03:20|32443.27|32443.27|32446.08|32446.08|32446.08|32446.08|32443.27|32443.27|0
1633086240000|2021-10-01 11:04:00|32440.41|32440.41|32440.41|32440.41|32440.41|32440.41|32440.41|32440.41|0
1633086250000|2021-10-01 11:04:10|32446.95|32446.95|32446.95|32446.95|32446.95|32446.95|32446.95|32446.95|0
1633086260000|2021-10-01 11:04:20|32453.48|32453.48|32453.48|32453.48|32453.48|32453.48|32453.48|32453.48|0
1633086270000|2021-10-01 11:04:30|32460.02|32460.02|32460.02|32460.02|32460.02|32460.02|32460.02|32460.02|0
1633086280000|2021-10-01 11:04:40|32473.1|32473.1|32473.1|32473.1|32473.1|32473.1|32473.1|32473.1|0
1633086290000|2021-10-01 11:04:50|32467.43|32467.43|32467.43|32467.43|32467.43|32467.43|32467.43|32467.43|0
1633086330000|2021-10-01 11:05:30|32473.1|32473.1|32473.1|32473.1|32473.1|32473.1|32473.1|32473.1|0
1633086360000|2021-10-01 11:06:00|32478.76|32478.76|32478.76|32478.76|32478.76|32478.76|32478.76|32478.76|0
1633086390000|2021-10-01 11:06:30|32473.1|32473.1|32473.1|32473.1|32473.1|32473.1|32473.1|32473.1|0
1633086420000|2021-10-01 11:07:00|32466.56|32466.56|32460.02|32460.02|32466.56|32466.56|32460.02|32460.02|0
1633086440000|2021-10-01 11:07:20|32462.83|32462.83|32462.83|32462.83|32462.83|32462.83|32462.83|32462.83|0
1633086450000|2021-10-01 11:07:30|32475.9|32475.9|32475.9|32475.9|32475.9|32475.9|32475.9|32475.9|0
1633086470000|2021-10-01 11:07:50|32482.44|32482.44|32482.44|32482.44|32482.44|32482.44|32482.44|32482.44|0
1633086490000|2021-10-01 11:08:10|32493.77|32493.77|32493.77|32493.77|32493.77|32493.77|32493.77|32493.77|0
1633086530000|2021-10-01 11:08:50|32499.44|32499.44|32499.44|32499.44|32499.44|32499.44|32499.44|32499.44|0
1633086740000|2021-10-01 11:12:20|32493.83|32493.83|32493.83|32493.83|32493.83|32493.83|32493.83|32493.83|0
1633086750000|2021-10-01 11:12:30|32491.03|32491.03|32508.03|32508.03|32508.03|32508.03|32491.03|32491.03|0
1633086810000|2021-10-01 11:13:30|32505.23|32505.23|32513.64|32513.64|32513.64|32513.64|32505.23|32505.23|0
1633086870000|2021-10-01 11:14:30|32520.18|32520.18|32520.18|32520.18|32520.18|32520.18|32520.18|32520.18|0
1633086920000|2021-10-01 11:15:20|32531.51|32531.51|32525.85|32525.85|32531.51|32531.51|32525.85|32525.85|0
1633086960000|2021-10-01 11:16:00|32523.04|32523.04|32528.65|32528.65|32528.65|32528.65|32523.04|32523.04|0
1633086970000|2021-10-01 11:16:10|32522.11|32522.11|32528.65|32528.65|32528.65|32528.65|32522.11|32522.11|0
1633086980000|2021-10-01 11:16:20|32535.19|32535.19|32535.19|32535.19|32535.19|32535.19|32535.19|32535.19|0
1633087050000|2021-10-01 11:17:30|32541.73|32541.73|32541.73|32541.73|32541.73|32541.73|32541.73|32541.73|0
1633087080000|2021-10-01 11:18:00|32535.19|32535.19|32535.19|32535.19|32535.19|32535.19|32535.19|32535.19|0
1633087100000|2021-10-01 11:18:20|32528.65|32528.65|32528.65|32528.65|32528.65|32528.65|32528.65|32528.65|0
1633087200000|2021-10-01 11:20:00|32522.98|32522.98|32522.98|32522.98|32522.98|32522.98|32522.98|32522.98|0
1633087240000|2021-10-01 11:20:40|32528.65|32528.65|32528.65|32528.65|32528.65|32528.65|32528.65|32528.65|0
1633087260000|2021-10-01 11:21:00|32523.04|32523.04|32523.04|32523.04|32523.04|32523.04|32523.04|32523.04|0
1633087300000|2021-10-01 11:21:40|32536.12|32536.12|32536.12|32536.12|32536.12|32536.12|32536.12|32536.12|0
1633087310000|2021-10-01 11:21:50|32542.65|32542.65|32542.65|32542.65|32542.65|32542.65|32542.65|32542.65|0
1633087370000|2021-10-01 11:22:50|32537.04|32537.04|32543.58|32543.58|32543.58|32543.58|32537.04|32537.04|0
1633087390000|2021-10-01 11:23:10|32537.04|32537.04|32537.04|32537.04|32537.04|32537.04|32537.04|32537.04|0
1633087420000|2021-10-01 11:23:40|32531.38|32531.38|32514.37|32514.37|32531.38|32531.38|32514.37|32514.37|0
1633087430000|2021-10-01 11:23:50|32503.04|32503.04|32503.04|32503.04|32503.04|32503.04|32503.04|32503.04|0
1633087450000|2021-10-01 11:24:10|32509.57|32509.57|32509.57|32509.57|32509.57|32509.57|32509.57|32509.57|0
1633087470000|2021-10-01 11:24:30|32506.77|32506.77|32501.16|32501.16|32506.77|32506.77|32501.16|32501.16|0
1633087480000|2021-10-01 11:24:40|32503.96|32503.96|32503.96|32503.96|32503.96|32503.96|32503.96|32503.96|0
1633087530000|2021-10-01 11:25:30|32509.57|32509.57|32549.01|32549.01|32549.01|32549.01|32509.57|32509.57|0
1633087540000|2021-10-01 11:25:40|32551.82|32551.82|32551.82|32551.82|32551.82|32551.82|32551.82|32551.82|0
1633087600000|2021-10-01 11:26:40|32546.21|32546.21|32546.21|32546.21|32546.21|32546.21|32546.21|32546.21|0
1633087630000|2021-10-01 11:27:10|32540.54|32540.54|32547.08|32547.08|32547.08|32547.08|32540.54|32540.54|0
1633087660000|2021-10-01 11:27:40|32541.47|32541.47|32535.8|32535.8|32541.47|32541.47|32535.8|32535.8|0
1633087760000|2021-10-01 11:29:20|32547.14|32547.14|32547.14|32547.14|32547.14|32547.14|32547.14|32547.14|0
1633087850000|2021-10-01 11:30:50|32553.67|32553.67|32553.67|32553.67|32553.67|32553.67|32553.67|32553.67|0
1633087980000|2021-10-01 11:33:00|32550.87|32550.87|32562.21|32562.21|32562.21|32562.21|32550.87|32550.87|0
1633087990000|2021-10-01 11:33:10|32568.74|32568.74|32595.09|32595.09|32595.09|32595.09|32568.74|32568.74|0
1633088050000|2021-10-01 11:34:10|32589.48|32589.48|32589.48|32589.48|32589.48|32589.48|32589.48|32589.48|0
1633088060000|2021-10-01 11:34:20|32578.14|32578.14|32572.48|32572.48|32578.14|32578.14|32572.48|32572.48|0
1633088170000|2021-10-01 11:36:10|32583.81|32583.81|32583.81|32583.81|32583.81|32583.81|32583.81|32583.81|0
1633088230000|2021-10-01 11:37:10|32589.42|32589.42|32592.23|32592.23|32592.23|32592.23|32589.42|32589.42|0
1633088310000|2021-10-01 11:38:30|32626.23|32626.23|32626.23|32626.23|32626.23|32626.23|32626.23|32626.23|0
1633088460000|2021-10-01 11:41:00|32631.9|32631.9|32631.9|32631.9|32631.9|32631.9|32631.9|32631.9|0
1633088480000|2021-10-01 11:41:20|32625.36|32625.36|32625.36|32625.36|32625.36|32625.36|32625.36|32625.36|0
1633088500000|2021-10-01 11:41:40|32630.97|32630.97|32630.97|32630.97|32630.97|32630.97|32630.97|32630.97|0
1633088570000|2021-10-01 11:42:50|32636.64|32636.64|32645.11|32645.11|32645.11|32645.11|32636.64|32636.64|0
1633088600000|2021-10-01 11:43:20|32642.31|32642.31|32642.31|32642.31|32642.31|32642.31|32642.31|32642.31|0
1633088630000|2021-10-01 11:43:50|32636.64|32636.64|32636.64|32636.64|32636.64|32636.64|32636.64|32636.64|0
1633088650000|2021-10-01 11:44:10|32625.42|32625.42|32625.42|32625.42|32625.42|32625.42|32625.42|32625.42|0
1633088690000|2021-10-01 11:44:50|32631.03|32631.03|32631.03|32631.03|32631.03|32631.03|32631.03|32631.03|0
1633088700000|2021-10-01 11:45:00|32625.36|32625.36|32631.9|32631.9|32631.9|32631.9|32625.36|32625.36|0
1633088720000|2021-10-01 11:45:20|32637.57|32637.57|32637.57|32637.57|32637.57|32637.57|32637.57|32637.57|0
1633088740000|2021-10-01 11:45:40|32631.9|32631.9|32634.77|32634.77|32637.57|32637.57|32631.9|32631.9|0
1633088880000|2021-10-01 11:48:00|32646.1|32646.1|32646.1|32646.1|32646.1|32646.1|32646.1|32646.1|0
1633088900000|2021-10-01 11:48:20|32648.91|32648.91|32648.91|32648.91|32648.91|32648.91|32648.91|32648.91|0
1633088940000|2021-10-01 11:49:00|32643.24|32643.24|32643.24|32643.24|32643.24|32643.24|32643.24|32643.24|0
1633088990000|2021-10-01 11:49:50|32654.57|32654.57|32651.77|32651.77|32654.57|32654.57|32651.77|32651.77|0
1633089030000|2021-10-01 11:50:30|32646.1|32646.1|32646.1|32646.1|32646.1|32646.1|32646.1|32646.1|0
1633089070000|2021-10-01 11:51:10|32640.43|32640.43|32634.77|32634.77|32640.43|32640.43|32634.77|32634.77|0
1633089080000|2021-10-01 11:51:20|32631.96|32631.96|32631.96|32631.96|32631.96|32631.96|32631.96|32631.96|0
1633089150000|2021-10-01 11:52:30|32626.29|32626.29|32626.29|32626.29|32626.29|32626.29|32626.29|32626.29|0
1633089170000|2021-10-01 11:52:50|32623.49|32623.49|32623.49|32623.49|32623.49|32623.49|32623.49|32623.49|0
1633089190000|2021-10-01 11:53:10|32617.82|32617.82|32617.82|32617.82|32617.82|32617.82|32617.82|32617.82|0
1633089200000|2021-10-01 11:53:20|32620.62|32620.62|32620.62|32620.62|32620.62|32620.62|32620.62|32620.62|0
1633089240000|2021-10-01 11:54:00|32615.01|32615.01|32615.01|32615.01|32615.01|32615.01|32615.01|32615.01|0
1633089280000|2021-10-01 11:54:40|32612.21|32612.21|32612.21|32612.21|32612.21|32612.21|32612.21|32612.21|0
1633089300000|2021-10-01 11:55:00|32600.87|32600.87|32600.87|32600.87|32600.87|32600.87|32600.87|32600.87|0
1633089310000|2021-10-01 11:55:10|32609.29|32609.29|32614.9|32614.9|32620.51|32620.51|32609.29|32609.29|0
1633089360000|2021-10-01 11:56:00|32609.23|32609.23|32609.23|32609.23|32609.23|32609.23|32609.23|32609.23|0
1633089550000|2021-10-01 11:59:10|32612.03|32612.03|32612.03|32612.03|32612.03|32612.03|32612.03|32612.03|0
1633089580000|2021-10-01 11:59:40|32623.37|32623.37|32634.71|32634.71|32634.71|32634.71|32623.37|32623.37|0
1633089660000|2021-10-01 12:01:00|32628.17|32628.17|32628.17|32628.17|32628.17|32628.17|32628.17|32628.17|0
1633089670000|2021-10-01 12:01:10|32625.36|32625.36|32625.36|32625.36|32625.36|32625.36|32625.36|32625.36|0
1633089700000|2021-10-01 12:01:40|32631.03|32631.03|32636.7|32636.7|32636.7|32636.7|32631.03|32631.03|0
1633089730000|2021-10-01 12:02:10|32639.51|32639.51|32639.51|32639.51|32639.51|32639.51|32639.51|32639.51|0
1633089870000|2021-10-01 12:04:30|32646.04|32646.04|32646.04|32646.04|32646.04|32646.04|32646.04|32646.04|0
1633089910000|2021-10-01 12:05:10|32691.39|32691.39|32691.39|32691.39|32691.39|32691.39|32691.39|32691.39|0
1633089920000|2021-10-01 12:05:20|32697.05|32697.05|32702.72|32702.72|32702.72|32702.72|32697.05|32697.05|0
1633089930000|2021-10-01 12:05:30|32697.05|32697.05|32702.72|32702.72|32702.72|32702.72|32697.05|32697.05|0
1633090030000|2021-10-01 12:07:10|32691.39|32691.39|32691.39|32691.39|32691.39|32691.39|32691.39|32691.39|0
1633090070000|2021-10-01 12:07:50|32702.72|32702.72|32702.72|32702.72|32702.72|32702.72|32702.72|32702.72|0
1633090080000|2021-10-01 12:08:00|32697.05|32697.05|32697.05|32697.05|32697.05|32697.05|32697.05|32697.05|0
1633090130000|2021-10-01 12:08:50|32708.39|32708.39|32708.39|32708.39|32708.39|32708.39|32708.39|32708.39|0
1633090140000|2021-10-01 12:09:00|32702.72|32702.72|32702.72|32702.72|32702.72|32702.72|32702.72|32702.72|0
1633090210000|2021-10-01 12:10:10|32697.05|32697.05|32697.05|32697.05|32697.05|32697.05|32697.05|32697.05|0
1633090240000|2021-10-01 12:10:40|32694.25|32694.25|32694.25|32694.25|32694.25|32694.25|32694.25|32694.25|0
1633090260000|2021-10-01 12:11:00|32699.92|32699.92|32699.92|32699.92|32699.92|32699.92|32699.92|32699.92|0
1633090270000|2021-10-01 12:11:10|32691.5|32691.5|32698.04|32698.04|32698.04|32698.04|32691.5|32691.5|0
1633090300000|2021-10-01 12:11:40|32715.04|32715.04|32698.04|32698.04|32715.04|32715.04|32698.04|32698.04|0
1633090310000|2021-10-01 12:11:50|32711.11|32711.11|32711.11|32711.11|32716.78|32716.78|32711.11|32711.11|0
1633090380000|2021-10-01 12:13:00|32717.65|32717.65|32724.19|32724.19|32724.19|32724.19|32717.65|32717.65|0
1633090400000|2021-10-01 12:13:20|32711.11|32711.11|32722.45|32722.45|32722.45|32722.45|32711.11|32711.11|0
1633090430000|2021-10-01 12:13:50|32733.79|32733.79|32733.79|32733.79|32733.79|32733.79|32733.79|32733.79|0
1633090450000|2021-10-01 12:14:10|32736.59|32736.59|32762.07|32762.07|32762.07|32762.07|32736.59|32736.59|0
1633090500000|2021-10-01 12:15:00|32750.73|32750.73|32750.73|32750.73|32750.73|32750.73|32750.73|32750.73|0
1633090510000|2021-10-01 12:15:10|32747.93|32747.93|32747.93|32747.93|32747.93|32747.93|32747.93|32747.93|0
1633090520000|2021-10-01 12:15:20|32753.6|32753.6|32753.6|32753.6|32753.6|32753.6|32753.6|32753.6|0
1633090530000|2021-10-01 12:15:30|32759.26|32759.26|32759.26|32759.26|32759.26|32759.26|32759.26|32759.26|0
1633090560000|2021-10-01 12:16:00|32752.73|32752.73|32755.53|32755.53|32758.34|32758.34|32752.73|32752.73|0
1633090630000|2021-10-01 12:17:10|32766.87|32766.87|32772.48|32772.48|32772.48|32772.48|32766.87|32766.87|0
1633090660000|2021-10-01 12:17:40|32761.14|32761.14|32761.14|32761.14|32761.14|32761.14|32761.14|32761.14|0
1633090680000|2021-10-01 12:18:00|32755.47|32755.47|32755.47|32755.47|32755.47|32755.47|32755.47|32755.47|0
1633090720000|2021-10-01 12:18:40|32778.14|32778.14|32778.14|32778.14|32778.14|32778.14|32778.14|32778.14|0
1633090730000|2021-10-01 12:18:50|32783.81|32783.81|32783.81|32783.81|32783.81|32783.81|32783.81|32783.81|0
1633090740000|2021-10-01 12:19:00|32790.35|32790.35|32790.35|32790.35|32790.35|32790.35|32790.35|32790.35|0
1633090750000|2021-10-01 12:19:10|32798.76|32798.76|32804.31|32804.31|32809.98|32809.98|32798.76|32798.76|0
1633090820000|2021-10-01 12:20:20|32815.53|32815.53|32809.92|32809.92|32815.53|32815.53|32809.92|32809.92|0
1633090830000|2021-10-01 12:20:30|32807.12|32807.12|32826.73|32826.73|32826.73|32826.73|32804.31|32804.31|0
1633090850000|2021-10-01 12:20:50|32821.06|32821.06|32821.06|32821.06|32821.06|32821.06|32821.06|32821.06|0
1633090860000|2021-10-01 12:21:00|32815.45|32815.45|32809.84|32809.84|32815.45|32815.45|32809.84|32809.84|0
1633090920000|2021-10-01 12:22:00|32803.31|32803.31|32803.31|32803.31|32803.31|32803.31|32803.31|32803.31|0
1633090930000|2021-10-01 12:22:10|32808.92|32808.92|32808.92|32808.92|32808.92|32808.92|32808.92|32808.92|0
1633090980000|2021-10-01 12:23:00|32802.38|32802.38|32802.38|32802.38|32802.38|32802.38|32802.38|32802.38|0
1633091000000|2021-10-01 12:23:20|32805.18|32805.18|32813.66|32813.66|32813.66|32813.66|32805.18|32805.18|0
1633091040000|2021-10-01 12:24:00|32807.99|32807.99|32807.99|32807.99|32807.99|32807.99|32807.99|32807.99|0
1633091050000|2021-10-01 12:24:10|32810.79|32810.79|32813.6|32813.6|32813.6|32813.6|32810.79|32810.79|0
1633091060000|2021-10-01 12:24:20|32810.79|32810.79|32805.18|32805.18|32810.79|32810.79|32805.18|32805.18|0
1633091070000|2021-10-01 12:24:30|32782.51|32782.51|32771.18|32771.18|32788.18|32788.18|32771.18|32771.18|0
1633091080000|2021-10-01 12:24:40|32768.37|32768.37|32768.37|32768.37|32768.37|32768.37|32768.37|32768.37|0
1633091110000|2021-10-01 12:25:10|32762.76|32762.76|32762.76|32762.76|32762.76|32762.76|32762.76|32762.76|0
1633091130000|2021-10-01 12:25:30|32771.18|32771.18|32773.98|32773.98|32773.98|32773.98|32771.18|32771.18|0
1633091150000|2021-10-01 12:25:50|32796.65|32796.65|32813.66|32813.66|32813.66|32813.66|32796.65|32796.65|0
1633091160000|2021-10-01 12:26:00|32819.27|32819.27|32824.93|32824.93|32824.93|32824.93|32819.27|32819.27|0
1633091170000|2021-10-01 12:26:10|32827.74|32827.74|32827.74|32827.74|32827.74|32827.74|32827.74|32827.74|0
1633091180000|2021-10-01 12:26:20|32830.54|32830.54|32830.54|32830.54|32830.54|32830.54|32830.54|32830.54|0
1633091200000|2021-10-01 12:26:40|32836.15|32836.15|32847.49|32847.49|32847.49|32847.49|32836.15|32836.15|0
1633091220000|2021-10-01 12:27:00|32836.15|32836.15|32827.74|32827.74|32836.15|32836.15|32827.74|32827.74|0
1633091230000|2021-10-01 12:27:10|32833.35|32833.35|32827.68|32827.68|32833.35|32833.35|32827.68|32827.68|0
1633091280000|2021-10-01 12:28:00|32824.88|32824.88|32822.07|32822.07|32824.88|32824.88|32822.07|32822.07|0
1633091290000|2021-10-01 12:28:10|32824.88|32824.88|32824.88|32824.88|32824.88|32824.88|32824.88|32824.88|0
1633091350000|2021-10-01 12:29:10|32816.46|32816.46|32805.26|32805.26|32816.46|32816.46|32803.39|32803.39|0
1633091360000|2021-10-01 12:29:20|32810.87|32810.87|32810.87|32810.87|32810.87|32810.87|32810.87|32810.87|0
1633091460000|2021-10-01 12:31:00|32805.26|32805.26|32805.26|32805.26|32805.26|32805.26|32805.26|32805.26|0
1633091510000|2021-10-01 12:31:50|32799.6|32799.6|32786.52|32786.52|32799.6|32799.6|32786.52|32786.52|0
1633091620000|2021-10-01 12:33:40|32783.72|32783.72|32783.72|32783.72|32783.72|32783.72|32783.72|32783.72|0
1633091640000|2021-10-01 12:34:00|32789.39|32789.39|32795.05|32795.05|32795.05|32795.05|32789.39|32789.39|0
1633091690000|2021-10-01 12:34:50|32786.64|32786.64|32789.44|32789.44|32789.44|32789.44|32786.64|32786.64|0
1633091710000|2021-10-01 12:35:10|32778.11|32778.11|32778.11|32778.11|32783.72|32783.72|32778.11|32778.11|0
1633091740000|2021-10-01 12:35:40|32772.44|32772.44|32772.44|32772.44|32772.44|32772.44|32772.44|32772.44|0
1633091750000|2021-10-01 12:35:50|32778.11|32778.11|32771.57|32771.57|32778.11|32778.11|32771.57|32771.57|0
1633091760000|2021-10-01 12:36:00|32768.77|32768.77|32768.77|32768.77|32768.77|32768.77|32768.77|32768.77|0
1633091810000|2021-10-01 12:36:50|32765.96|32765.96|32765.96|32765.96|32765.96|32765.96|32765.96|32765.96|0
1633091820000|2021-10-01 12:37:00|32754.62|32754.62|32754.62|32754.62|32754.62|32754.62|32754.62|32754.62|0
1633091830000|2021-10-01 12:37:10|32748.96|32748.96|32746.15|32746.15|32748.96|32748.96|32746.15|32746.15|0
1633091840000|2021-10-01 12:37:20|32734.82|32734.82|32734.82|32734.82|32734.82|32734.82|32734.82|32734.82|0
1633091850000|2021-10-01 12:37:30|32721.74|32721.74|32721.74|32721.74|32721.74|32721.74|32721.74|32721.74|0
1633091870000|2021-10-01 12:37:50|32704.74|32704.74|32704.74|32704.74|32704.74|32704.74|32704.74|32704.74|0
1633091890000|2021-10-01 12:38:10|32691.66|32691.66|32691.66|32691.66|32691.66|32691.66|32691.66|32691.66|0
1633091910000|2021-10-01 12:38:30|32708.67|32708.67|32708.67|32708.67|32708.67|32708.67|32708.67|32708.67|0
1633091930000|2021-10-01 12:38:50|32700.25|32700.25|32700.25|32700.25|32700.25|32700.25|32700.25|32700.25|0
1633091950000|2021-10-01 12:39:10|32703.06|32703.06|32708.73|32708.73|32708.73|32708.73|32703.06|32703.06|0
1633091960000|2021-10-01 12:39:20|32714.39|32714.39|32703.12|32703.12|32714.39|32714.39|32703.12|32703.12|0
1633091970000|2021-10-01 12:39:30|32697.51|32697.51|32697.51|32697.51|32697.51|32697.51|32697.51|32697.51|0
1633092000000|2021-10-01 12:40:00|32700.31|32700.31|32683.31|32683.31|32700.31|32700.31|32683.31|32683.31|0
1633092070000|2021-10-01 12:41:10|32694.64|32694.64|32694.64|32694.64|32694.64|32694.64|32694.64|32694.64|0
1633092100000|2021-10-01 12:41:40|32688.98|32688.98|32688.98|32688.98|32688.98|32688.98|32688.98|32688.98|0
1633092120000|2021-10-01 12:42:00|32686.17|32686.17|32686.17|32686.17|32686.17|32686.17|32686.17|32686.17|0
1633092160000|2021-10-01 12:42:40|32691.78|32691.78|32703.12|32703.12|32703.12|32703.12|32691.78|32691.78|0
1633092190000|2021-10-01 12:43:10|32709.65|32709.65|32722.73|32722.73|32722.73|32722.73|32709.65|32709.65|0
1633092210000|2021-10-01 12:43:30|32729.27|32729.27|32729.27|32729.27|32729.27|32729.27|32729.27|32729.27|0
1633092220000|2021-10-01 12:43:40|32720.85|32720.85|32720.85|32720.85|32720.85|32720.85|32720.85|32720.85|0
1633092230000|2021-10-01 12:43:50|32703.85|32703.85|32703.85|32703.85|32703.85|32703.85|32703.85|32703.85|0
1633092240000|2021-10-01 12:44:00|32692.51|32692.51|32692.51|32692.51|32692.51|32692.51|32692.51|32692.51|0
1633092250000|2021-10-01 12:44:10|32698.12|32698.12|32698.12|32698.12|32698.12|32698.12|32698.12|32698.12|0
1633092270000|2021-10-01 12:44:30|32704.66|32704.66|32704.66|32704.66|32704.66|32704.66|32704.66|32704.66|0
1633092310000|2021-10-01 12:45:10|32698.99|32698.99|32698.99|32698.99|32698.99|32698.99|32698.99|32698.99|0
1633092320000|2021-10-01 12:45:20|32704.66|32704.66|32704.66|32704.66|32704.66|32704.66|32704.66|32704.66|0
1633092330000|2021-10-01 12:45:30|32710.33|32710.33|32701.91|32701.91|32710.33|32710.33|32701.91|32701.91|0
1633092340000|2021-10-01 12:45:40|32707.58|32707.58|32707.58|32707.58|32707.58|32707.58|32707.58|32707.58|0
1633092390000|2021-10-01 12:46:30|32714.12|32714.12|32714.12|32714.12|32714.12|32714.12|32714.12|32714.12|0
1633092400000|2021-10-01 12:46:40|32708.45|32708.45|32708.45|32708.45|32708.45|32708.45|32708.45|32708.45|0
1633092470000|2021-10-01 12:47:50|32719.78|32719.78|32719.78|32719.78|32719.78|32719.78|32719.78|32719.78|0
1633092520000|2021-10-01 12:48:40|32714.12|32714.12|32714.12|32714.12|32714.12|32714.12|32714.12|32714.12|0
1633092540000|2021-10-01 12:49:00|32719.73|32719.73|32719.73|32719.73|32722.53|32722.53|32719.73|32719.73|0
1633092560000|2021-10-01 12:49:20|32731.06|32731.06|32731.06|32731.06|32731.06|32731.06|32731.06|32731.06|0
1633092610000|2021-10-01 12:50:10|32736.73|32736.73|32731.06|32731.06|32736.73|32736.73|32725.39|32725.39|0
1633092640000|2021-10-01 12:50:40|32736.73|32736.73|32736.73|32736.73|32736.73|32736.73|32736.73|32736.73|0
1633092690000|2021-10-01 12:51:30|32753.73|32753.73|32762.15|32762.15|32762.15|32762.15|32753.73|32753.73|0
1633092710000|2021-10-01 12:51:50|32767.82|32767.82|32790.49|32790.49|32790.49|32790.49|32767.82|32767.82|0
1633092720000|2021-10-01 12:52:00|32784.82|32784.82|32797.03|32797.03|32797.03|32797.03|32778.28|32778.28|0
1633092750000|2021-10-01 12:52:30|32803.56|32803.56|32803.56|32803.56|32803.56|32803.56|32803.56|32803.56|0
1633092770000|2021-10-01 12:52:50|32797.95|32797.95|32789.48|32789.48|32797.95|32797.95|32789.48|32789.48|0
1633092800000|2021-10-01 12:53:20|32795.15|32795.15|32795.15|32795.15|32795.15|32795.15|32795.15|32795.15|0
1633092870000|2021-10-01 12:54:30|32789.48|32789.48|32789.48|32789.48|32789.48|32789.48|32789.48|32789.48|0
1633092880000|2021-10-01 12:54:40|32796.02|32796.02|32796.02|32796.02|32796.02|32796.02|32796.02|32796.02|0
1633092920000|2021-10-01 12:55:20|32790.35|32790.35|32790.35|32790.35|32790.35|32790.35|32790.35|32790.35|0
1633092940000|2021-10-01 12:55:40|32796.89|32796.89|32796.89|32796.89|32796.89|32796.89|32796.89|32796.89|0
1633092960000|2021-10-01 12:56:00|32791.22|32791.22|32774.27|32774.27|32791.22|32791.22|32771.47|32771.47|0
1633092980000|2021-10-01 12:56:20|32785.61|32785.61|32785.61|32785.61|32785.61|32785.61|32785.61|32785.61|0
1633093000000|2021-10-01 12:56:40|32792.15|32792.15|32792.15|32792.15|32792.15|32792.15|32792.15|32792.15|0
1633093030000|2021-10-01 12:57:10|32797.76|32797.76|32797.76|32797.76|32797.76|32797.76|32797.76|32797.76|0
1633093060000|2021-10-01 12:57:40|32783.73|32783.73|32783.73|32783.73|32783.73|32783.73|32783.73|32783.73|0
1633093080000|2021-10-01 12:58:00|32789.4|32789.4|32786.6|32786.6|32789.4|32789.4|32786.6|32786.6|0
1633093140000|2021-10-01 12:59:00|32793.13|32793.13|32793.13|32793.13|32793.13|32793.13|32793.13|32793.13|0
1633093150000|2021-10-01 12:59:10|32795.94|32795.94|32795.94|32795.94|32795.94|32795.94|32795.94|32795.94|0
1633093190000|2021-10-01 12:59:50|32790.27|32790.27|32790.27|32790.27|32790.27|32790.27|32790.27|32790.27|0
1633093210000|2021-10-01 13:00:10|32777.19|32777.19|32770.66|32770.66|32777.19|32777.19|32764.12|32764.12|0
1633093220000|2021-10-01 13:00:20|32764.99|32764.99|32764.99|32764.99|32764.99|32764.99|32764.99|32764.99|0
1633093240000|2021-10-01 13:00:40|32781.99|32781.99|32781.99|32781.99|32781.99|32781.99|32781.99|32781.99|0
1633093260000|2021-10-01 13:01:00|32776.33|32776.33|32776.33|32776.33|32776.33|32776.33|32776.33|32776.33|0
1633093270000|2021-10-01 13:01:10|32781.99|32781.99|32787.66|32787.66|32787.66|32787.66|32781.99|32781.99|0
1633093280000|2021-10-01 13:01:20|32799|32799|32799|32799|32799|32799|32799|32799|0
1633093300000|2021-10-01 13:01:40|32810.33|32810.33|32810.33|32810.33|32810.33|32810.33|32810.33|32810.33|0
1633093310000|2021-10-01 13:01:50|32804.67|32804.67|32804.67|32804.67|32804.67|32804.67|32804.67|32804.67|0
1633093330000|2021-10-01 13:02:10|32801.86|32801.86|32801.86|32801.86|32801.86|32801.86|32801.86|32801.86|0
1633093340000|2021-10-01 13:02:20|32807.53|32807.53|32807.53|32807.53|32807.53|32807.53|32807.53|32807.53|0
1633093360000|2021-10-01 13:02:40|32796.19|32796.19|32796.19|32796.19|32796.19|32796.19|32796.19|32796.19|0
1633093400000|2021-10-01 13:03:20|32801.86|32801.86|32807.53|32807.53|32807.53|32807.53|32801.86|32801.86|0
1633093420000|2021-10-01 13:03:40|32813.2|32813.2|32813.2|32813.2|32813.2|32813.2|32813.2|32813.2|0
1633093440000|2021-10-01 13:04:00|32807.53|32807.53|32813.2|32813.2|32813.2|32813.2|32807.53|32807.53|0
1633093470000|2021-10-01 13:04:30|32801.86|32801.86|32801.86|32801.86|32801.86|32801.86|32801.86|32801.86|0
1633093520000|2021-10-01 13:05:20|32796.19|32796.19|32796.19|32796.19|32796.19|32796.19|32796.19|32796.19|0
1633093540000|2021-10-01 13:05:40|32807.53|32807.53|32807.53|32807.53|32807.53|32807.53|32807.53|32807.53|0
1633093590000|2021-10-01 13:06:30|32804.72|32804.72|32804.72|32804.72|32804.72|32804.72|32804.72|32804.72|0
1633093600000|2021-10-01 13:06:40|32807.53|32807.53|32807.53|32807.53|32807.53|32807.53|32801.86|32801.86|0
1633093620000|2021-10-01 13:07:00|32810.33|32810.33|32810.33|32810.33|32810.33|32810.33|32810.33|32810.33|0
1633093670000|2021-10-01 13:07:50|32816.87|32816.87|32816.87|32816.87|32816.87|32816.87|32816.87|32816.87|0
1633093700000|2021-10-01 13:08:20|32811.2|32811.2|32811.2|32811.2|32811.2|32811.2|32811.2|32811.2|0
1633093730000|2021-10-01 13:08:50|32805.59|32805.59|32805.59|32805.59|32805.59|32805.59|32805.59|32805.59|0
1633093790000|2021-10-01 13:09:50|32799.93|32799.93|32799.93|32799.93|32799.93|32799.93|32799.93|32799.93|0
1633093870000|2021-10-01 13:11:10|32806.46|32806.46|32806.46|32806.46|32806.46|32806.46|32806.46|32806.46|0
1633093900000|2021-10-01 13:11:40|32813|32813|32813|32813|32813|32813|32813|32813|0
1633093910000|2021-10-01 13:11:50|32819.54|32819.54|32819.54|32819.54|32819.54|32819.54|32819.54|32819.54|0
1633093920000|2021-10-01 13:12:00|32813|32813|32813|32813|32813|32813|32813|32813|0
1633093950000|2021-10-01 13:12:30|32796|32796|32796|32796|32796|32796|32796|32796|0
1633093960000|2021-10-01 13:12:40|32801.66|32801.66|32801.66|32801.66|32801.66|32801.66|32801.66|32801.66|0
1633093980000|2021-10-01 13:13:00|32790.33|32790.33|32790.33|32790.33|32790.33|32790.33|32790.33|32790.33|0
1633093990000|2021-10-01 13:13:10|32777.25|32777.25|32777.25|32777.25|32777.25|32777.25|32777.25|32777.25|0
1633094020000|2021-10-01 13:13:40|32782.92|32782.92|32788.59|32788.59|32788.59|32788.59|32782.92|32782.92|0
1633094050000|2021-10-01 13:14:10|32822.6|32822.6|32822.6|32822.6|32822.6|32822.6|32822.6|32822.6|0
1633094080000|2021-10-01 13:14:40|32819.79|32819.79|32819.79|32819.79|32819.79|32819.79|32819.79|32819.79|0
1633094110000|2021-10-01 13:15:10|32831.13|32831.13|32836.74|32836.74|32842.41|32842.41|32831.13|32831.13|0
1633094130000|2021-10-01 13:15:30|32843.28|32843.28|32843.28|32843.28|32843.28|32843.28|32843.28|32843.28|0
1633094140000|2021-10-01 13:15:40|32849.81|32849.81|32849.81|32849.81|32849.81|32849.81|32849.81|32849.81|0
1633094150000|2021-10-01 13:15:50|32838.48|32838.48|32838.48|32838.48|32838.48|32838.48|32832.81|32832.81|0
1633094240000|2021-10-01 13:17:20|32832.81|32832.81|32832.81|32832.81|32832.81|32832.81|32832.81|32832.81|0
1633094370000|2021-10-01 13:19:30|32845.88|32845.88|32845.88|32845.88|32845.88|32845.88|32845.88|32845.88|0
1633094380000|2021-10-01 13:19:40|32839.35|32839.35|32850.68|32850.68|32850.68|32850.68|32839.35|32839.35|0
1633094410000|2021-10-01 13:20:10|32856.35|32856.35|32856.35|32856.35|32856.35|32856.35|32856.35|32856.35|0
1633094420000|2021-10-01 13:20:20|32862.02|32862.02|32862.02|32862.02|32862.02|32862.02|32862.02|32862.02|0
1633094430000|2021-10-01 13:20:30|32867.69|32867.69|32867.69|32867.69|32867.69|32867.69|32867.69|32867.69|0
1633094470000|2021-10-01 13:21:10|32874.22|32874.22|32874.22|32874.22|32874.22|32874.22|32874.22|32874.22|0
1633094500000|2021-10-01 13:21:40|32879.83|32879.83|32873.3|32873.3|32879.83|32879.83|32873.3|32873.3|0
1633094530000|2021-10-01 13:22:10|32884.63|32884.63|32884.63|32884.63|32884.63|32884.63|32884.63|32884.63|0
1633094570000|2021-10-01 13:22:50|32878.96|32878.96|32890.3|32890.3|32895.97|32895.97|32878.96|32878.96|0
1633094600000|2021-10-01 13:23:20|32884.63|32884.63|32884.63|32884.63|32884.63|32884.63|32884.63|32884.63|0
1633094610000|2021-10-01 13:23:30|32881.83|32881.83|32881.83|32881.83|32881.83|32881.83|32881.83|32881.83|0
1633094630000|2021-10-01 13:23:50|32893.16|32893.16|32893.16|32893.16|32893.16|32893.16|32893.16|32893.16|0
1633094640000|2021-10-01 13:24:00|32887.49|32887.49|32887.49|32887.49|32887.49|32887.49|32887.49|32887.49|0
1633094670000|2021-10-01 13:24:30|32900.57|32900.57|32900.57|32900.57|32900.57|32900.57|32900.57|32900.57|0
1633094700000|2021-10-01 13:25:00|32889.23|32889.23|32886.43|32886.43|32889.23|32889.23|32886.43|32886.43|0
1633094760000|2021-10-01 13:26:00|32873.35|32873.35|32873.35|32873.35|32873.35|32873.35|32873.35|32873.35|0
1633094780000|2021-10-01 13:26:20|32879.02|32879.02|32879.02|32879.02|32879.02|32879.02|32879.02|32879.02|0
1633094800000|2021-10-01 13:26:40|32873.35|32873.35|32873.35|32873.35|32873.35|32873.35|32873.35|32873.35|0
1633094840000|2021-10-01 13:27:20|32878.96|32878.96|32876.16|32876.16|32878.96|32878.96|32876.16|32876.16|0
1633094850000|2021-10-01 13:27:30|32881.83|32881.83|32876.16|32876.16|32881.83|32881.83|32876.16|32876.16|0
1633094880000|2021-10-01 13:28:00|32887.49|32887.49|32887.49|32887.49|32887.49|32887.49|32887.49|32887.49|0
1633094890000|2021-10-01 13:28:10|32881.83|32881.83|32881.83|32881.83|32881.83|32881.83|32881.83|32881.83|0
1633094900000|2021-10-01 13:28:20|32876.16|32876.16|32876.16|32876.16|32876.16|32876.16|32876.16|32876.16|0
1633094940000|2021-10-01 13:29:00|32889.23|32889.23|32889.23|32889.23|32889.23|32889.23|32889.23|32889.23|0
1633094990000|2021-10-01 13:29:50|32906.24|32906.24|32911.9|32911.9|32911.9|32911.9|32906.24|32906.24|0
1633095000000|2021-10-01 13:30:00|32917.51|32917.51|32914.71|32914.71|32917.51|32917.51|32914.71|32914.71|0
1633095010000|2021-10-01 13:30:10|32921.25|32921.25|32921.25|32921.25|32921.25|32921.25|32921.25|32921.25|0
1633095020000|2021-10-01 13:30:20|32915.58|32915.58|32904.24|32904.24|32915.58|32915.58|32904.24|32904.24|0
1633095050000|2021-10-01 13:30:50|32901.44|32901.44|32901.44|32901.44|32901.44|32901.44|32901.44|32901.44|0
1633095070000|2021-10-01 13:31:10|32895.83|32895.83|32895.83|32895.83|32895.83|32895.83|32895.83|32895.83|0
1633095110000|2021-10-01 13:31:50|32901.5|32901.5|32901.5|32901.5|32901.5|32901.5|32901.5|32901.5|0
1633095130000|2021-10-01 13:32:10|32887.47|32887.47|32887.47|32887.47|32887.47|32887.47|32887.47|32887.47|0
1633095140000|2021-10-01 13:32:20|32893.14|32893.14|32880.07|32880.07|32893.14|32893.14|32880.07|32880.07|0
1633095150000|2021-10-01 13:32:30|32873.53|32873.53|32873.53|32873.53|32873.53|32873.53|32873.53|32873.53|0
1633095190000|2021-10-01 13:33:10|32870.72|32870.72|32870.72|32870.72|32870.72|32870.72|32870.72|32870.72|0
1633095230000|2021-10-01 13:33:50|32865.06|32865.06|32862.25|32862.25|32865.06|32865.06|32862.25|32862.25|0
1633095240000|2021-10-01 13:34:00|32856.58|32856.58|32856.58|32856.58|32856.58|32856.58|32856.58|32856.58|0
1633095250000|2021-10-01 13:34:10|32850.97|32850.97|32845.36|32845.36|32850.97|32850.97|32845.36|32845.36|0
1633095260000|2021-10-01 13:34:20|32834.15|32834.15|32873.37|32873.37|32879.91|32879.91|32834.15|32834.15|0
1633095280000|2021-10-01 13:34:40|32860.29|32860.29|32860.29|32860.29|32860.29|32860.29|32860.29|32860.29|0
1633095290000|2021-10-01 13:34:50|32865.96|32865.96|32865.96|32865.96|32865.96|32865.96|32865.96|32865.96|0
1633095300000|2021-10-01 13:35:00|32874.38|32874.38|32862.17|32862.17|32874.38|32874.38|32862.17|32862.17|0
1633095320000|2021-10-01 13:35:20|32879.18|32879.18|32879.18|32879.18|32879.18|32879.18|32879.18|32879.18|0
1633095380000|2021-10-01 13:36:20|32876.37|32876.37|32876.37|32876.37|32876.37|32876.37|32876.37|32876.37|0
1633095410000|2021-10-01 13:36:50|32879.18|32879.18|32879.18|32879.18|32879.18|32879.18|32879.18|32879.18|0
1633095420000|2021-10-01 13:37:00|32867.84|32867.84|32867.84|32867.84|32867.84|32867.84|32867.84|32867.84|0
1633095450000|2021-10-01 13:37:30|32862.17|32862.17|32862.17|32862.17|32862.17|32862.17|32862.17|32862.17|0
1633095480000|2021-10-01 13:38:00|32850.84|32850.84|32850.84|32850.84|32850.84|32850.84|32850.84|32850.84|0
1633095530000|2021-10-01 13:38:50|32842.42|32842.42|32842.42|32842.42|32842.42|32842.42|32842.42|32842.42|0
1633095540000|2021-10-01 13:39:00|32836.75|32836.75|32836.75|32836.75|32836.75|32836.75|32836.75|32836.75|0
1633095580000|2021-10-01 13:39:40|32839.56|32839.56|32839.56|32839.56|32839.56|32839.56|32839.56|32839.56|0
1633095590000|2021-10-01 13:39:50|32859.17|32859.17|32859.17|32859.17|32859.17|32859.17|32859.17|32859.17|0
1633095600000|2021-10-01 13:40:00|32852.63|32852.63|32852.63|32852.63|32852.63|32852.63|32852.63|32852.63|0
1633095610000|2021-10-01 13:40:10|32863.97|32863.97|32870.51|32870.51|32870.51|32870.51|32863.97|32863.97|0
1633095630000|2021-10-01 13:40:30|32864.84|32864.84|32864.84|32864.84|32864.84|32864.84|32864.84|32864.84|0
1633095650000|2021-10-01 13:40:50|32859.17|32859.17|32859.17|32859.17|32859.17|32859.17|32859.17|32859.17|0
1633095680000|2021-10-01 13:41:20|32853.5|32853.5|32850.7|32850.7|32853.5|32853.5|32850.7|32850.7|0
1633095700000|2021-10-01 13:41:40|32839.36|32839.36|32839.36|32839.36|32839.36|32839.36|32839.36|32839.36|0
1633095710000|2021-10-01 13:41:50|32845.9|32845.9|32845.9|32845.9|32845.9|32845.9|32845.9|32845.9|0
1633095730000|2021-10-01 13:42:10|32848.7|32848.7|32848.7|32848.7|32848.7|32848.7|32848.7|32848.7|0
1633095740000|2021-10-01 13:42:20|32854.31|32854.31|32854.31|32854.31|32854.31|32854.31|32854.31|32854.31|0
1633095760000|2021-10-01 13:42:40|32842.98|32842.98|32842.98|32842.98|32842.98|32842.98|32842.98|32842.98|0
1633095780000|2021-10-01 13:43:00|32845.78|32845.78|32857.12|32857.12|32857.12|32857.12|32845.78|32845.78|0
1633095800000|2021-10-01 13:43:20|32863.65|32863.65|32863.65|32863.65|32863.65|32863.65|32863.65|32863.65|0
1633095820000|2021-10-01 13:43:40|32869.32|32869.32|32874.99|32874.99|32874.99|32874.99|32869.32|32869.32|0
1633095850000|2021-10-01 13:44:10|32886.33|32886.33|32886.33|32886.33|32886.33|32886.33|32886.33|32886.33|0
1633095870000|2021-10-01 13:44:30|32880.72|32880.72|32875.05|32875.05|32880.72|32880.72|32875.05|32875.05|0
1633095900000|2021-10-01 13:45:00|32868.51|32868.51|32875.05|32875.05|32875.05|32875.05|32868.51|32868.51|0
1633095910000|2021-10-01 13:45:10|32872.24|32872.24|32866.58|32866.58|32872.24|32872.24|32866.58|32866.58|0
1633095930000|2021-10-01 13:45:30|32872.24|32872.24|32872.24|32872.24|32872.24|32872.24|32872.24|32872.24|0
1633095950000|2021-10-01 13:45:50|32866.63|32866.63|32866.63|32866.63|32866.63|32866.63|32866.63|32866.63|0
1633095980000|2021-10-01 13:46:20|32860.97|32860.97|32860.97|32860.97|32860.97|32860.97|32860.97|32860.97|0
1633096010000|2021-10-01 13:46:50|32855.3|32855.3|32855.3|32855.3|32855.3|32855.3|32855.3|32855.3|0
1633096040000|2021-10-01 13:47:20|32852.49|32852.49|32852.49|32852.49|32852.49|32852.49|32852.49|32852.49|0
1633096050000|2021-10-01 13:47:30|32869.5|32869.5|32869.5|32869.5|32869.5|32869.5|32869.5|32869.5|0
1633096070000|2021-10-01 13:47:50|32863.83|32863.83|32863.83|32863.83|32863.83|32863.83|32863.83|32863.83|0
1633096090000|2021-10-01 13:48:10|32857.29|32857.29|32850.76|32850.76|32857.29|32857.29|32850.76|32850.76|0
1633096120000|2021-10-01 13:48:40|32867.76|32867.76|32870.56|32870.56|32870.56|32870.56|32867.76|32867.76|0
1633096180000|2021-10-01 13:49:40|32876.23|32876.23|32876.23|32876.23|32876.23|32876.23|32876.23|32876.23|0
1633096210000|2021-10-01 13:50:10|32859.23|32859.23|32849.89|32849.89|32859.23|32859.23|32849.89|32849.89|0
1633096220000|2021-10-01 13:50:20|32861.22|32861.22|32858.36|32858.36|32864.03|32864.03|32858.36|32858.36|0
1633096240000|2021-10-01 13:50:40|32869.69|32869.69|32869.69|32869.69|32869.69|32869.69|32869.69|32869.69|0
1633096260000|2021-10-01 13:51:00|32875.36|32875.36|32875.36|32875.36|32875.36|32875.36|32875.36|32875.36|0
1633096270000|2021-10-01 13:51:10|32869.75|32869.75|32869.75|32869.75|32869.75|32869.75|32869.75|32869.75|0
1633096280000|2021-10-01 13:51:20|32875.42|32875.42|32875.42|32875.42|32875.42|32875.42|32875.42|32875.42|0
1633096310000|2021-10-01 13:51:50|32888.5|32888.5|32888.5|32888.5|32888.5|32888.5|32888.5|32888.5|0
1633096320000|2021-10-01 13:52:00|32871.49|32871.49|32871.49|32871.49|32871.49|32871.49|32871.49|32871.49|0
1633096330000|2021-10-01 13:52:10|32868.69|32868.69|32868.69|32868.69|32868.69|32868.69|32868.69|32868.69|0
1633096360000|2021-10-01 13:52:40|32874.35|32874.35|32885.63|32885.63|32885.63|32885.63|32874.35|32874.35|0
1633096380000|2021-10-01 13:53:00|32891.3|32891.3|32891.3|32891.3|32891.3|32891.3|32891.3|32891.3|0
1633096410000|2021-10-01 13:53:30|32885.63|32885.63|32891.3|32891.3|32891.3|32891.3|32885.63|32885.63|0
1633096430000|2021-10-01 13:53:50|32896.97|32896.97|32896.97|32896.97|32896.97|32896.97|32896.97|32896.97|0
1633096450000|2021-10-01 13:54:10|32894.16|32894.16|32894.16|32894.16|32894.16|32894.16|32894.16|32894.16|0
1633096480000|2021-10-01 13:54:40|32899.83|32899.83|32891.3|32891.3|32899.83|32899.83|32888.5|32888.5|0
1633096490000|2021-10-01 13:54:50|32885.63|32885.63|32879.96|32879.96|32885.63|32885.63|32879.96|32879.96|0
1633096500000|2021-10-01 13:55:00|32874.3|32874.3|32874.3|32874.3|32874.3|32874.3|32874.3|32874.3|0
1633096520000|2021-10-01 13:55:20|32851.62|32851.62|32851.62|32851.62|32851.62|32851.62|32851.62|32851.62|0
1633096540000|2021-10-01 13:55:40|32857.29|32857.29|32857.29|32857.29|32857.29|32857.29|32857.29|32857.29|0
1633096570000|2021-10-01 13:56:10|32863.83|32863.83|32870.37|32870.37|32870.37|32870.37|32863.83|32863.83|0
1633096580000|2021-10-01 13:56:20|32864.7|32864.7|32864.7|32864.7|32864.7|32864.7|32864.7|32864.7|0
1633096610000|2021-10-01 13:56:50|32867.5|32867.5|32870.31|32870.31|32870.31|32870.31|32867.5|32867.5|0
1633096620000|2021-10-01 13:57:00|32873.11|32873.11|32873.11|32873.11|32873.11|32873.11|32873.11|32873.11|0
1633096630000|2021-10-01 13:57:10|32890.12|32890.12|32890.12|32890.12|32890.12|32890.12|32890.12|32890.12|0
1633096640000|2021-10-01 13:57:20|32892.92|32892.92|32892.92|32892.92|32892.92|32892.92|32892.92|32892.92|0
1633096660000|2021-10-01 13:57:40|32899.46|32899.46|32899.46|32899.46|32899.46|32899.46|32899.46|32899.46|0
1633096710000|2021-10-01 13:58:30|32893.79|32893.79|32893.79|32893.79|32893.79|32893.79|32893.79|32893.79|0
1633096730000|2021-10-01 13:58:50|32899.46|32899.46|32899.46|32899.46|32899.46|32899.46|32899.46|32899.46|0
1633096770000|2021-10-01 13:59:30|32902.26|32902.26|32902.26|32902.26|32902.26|32902.26|32902.26|32902.26|0
1633096780000|2021-10-01 13:59:40|32913.6|32913.6|32919.27|32919.27|32919.27|32919.27|32913.6|32913.6|0
1633096790000|2021-10-01 13:59:50|32927.68|32927.68|32927.68|32927.68|32927.68|32927.68|32927.68|32927.68|0
1633096800000|2021-10-01 14:00:00|32922.01|32922.01|32916.35|32916.35|32922.01|32922.01|32916.35|32916.35|0
1633096810000|2021-10-01 14:00:10|32910.74|32910.74|32910.74|32910.74|32910.74|32910.74|32910.74|32910.74|0
1633096830000|2021-10-01 14:00:30|32922.07|32922.07|32927.74|32927.74|32927.74|32927.74|32922.07|32922.07|0
1633096840000|2021-10-01 14:00:40|32933.41|32933.41|32933.41|32933.41|32933.41|32933.41|32933.41|32933.41|0
1633096850000|2021-10-01 14:00:50|32944.74|32944.74|32944.74|32944.74|32944.74|32944.74|32944.74|32944.74|0
1633096870000|2021-10-01 14:01:10|32951.28|32951.28|32951.28|32951.28|32951.28|32951.28|32951.28|32951.28|0
1633096880000|2021-10-01 14:01:20|32957.82|32957.82|32969.15|32969.15|32969.15|32969.15|32957.82|32957.82|0
1633096910000|2021-10-01 14:01:50|32971.96|32971.96|32971.96|32971.96|32971.96|32971.96|32971.96|32971.96|0
1633096920000|2021-10-01 14:02:00|32974.76|32974.76|32974.76|32974.76|32974.76|32974.76|32974.76|32974.76|0
1633096950000|2021-10-01 14:02:30|32969.1|32969.1|32969.1|32969.1|32969.1|32969.1|32969.1|32969.1|0
1633096980000|2021-10-01 14:03:00|32957.76|32957.76|32957.76|32957.76|32957.76|32957.76|32957.76|32957.76|0
1633097000000|2021-10-01 14:03:20|32951.22|32951.22|32944.69|32944.69|32951.22|32951.22|32944.69|32944.69|0
1633097030000|2021-10-01 14:03:50|32947.49|32947.49|32958.83|32958.83|32958.83|32958.83|32947.49|32947.49|0
1633097040000|2021-10-01 14:04:00|32947.49|32947.49|32947.49|32947.49|32947.49|32947.49|32947.49|32947.49|0
1633097050000|2021-10-01 14:04:10|32936.15|32936.15|32936.15|32936.15|32936.15|32936.15|32936.15|32936.15|0
1633097070000|2021-10-01 14:04:30|32938.96|32938.96|32938.96|32938.96|32938.96|32938.96|32938.96|32938.96|0
1633097080000|2021-10-01 14:04:40|32936.15|32936.15|32944.57|32944.57|32944.57|32944.57|32936.15|32936.15|0
1633097090000|2021-10-01 14:04:50|32927.57|32927.57|32927.57|32927.57|32927.57|32927.57|32927.57|32927.57|0
1633097100000|2021-10-01 14:05:00|32921.9|32921.9|32943.44|32943.44|32943.44|32943.44|32921.9|32921.9|0
1633097110000|2021-10-01 14:05:10|32940.64|32940.64|32934.97|32934.97|32940.64|32940.64|32934.97|32934.97|0
1633097120000|2021-10-01 14:05:20|32940.64|32940.64|32932.23|32932.23|32940.64|32940.64|32932.23|32932.23|0
1633097130000|2021-10-01 14:05:30|32937.84|32937.84|32940.64|32940.64|32940.64|32940.64|32937.84|32937.84|0
1633097160000|2021-10-01 14:06:00|32934.97|32934.97|32934.97|32934.97|32934.97|32934.97|32934.97|32934.97|0
1633097170000|2021-10-01 14:06:10|32940.64|32940.64|32935.03|32935.03|32940.64|32940.64|32935.03|32935.03|0
1633097180000|2021-10-01 14:06:20|32928.49|32928.49|32917.16|32917.16|32928.49|32928.49|32917.16|32917.16|0
1633097190000|2021-10-01 14:06:30|32911.49|32911.49|32928.43|32928.43|32928.43|32928.43|32911.49|32911.49|0
1633097200000|2021-10-01 14:06:40|32934.1|32934.1|32934.1|32934.1|32934.1|32934.1|32934.1|32934.1|0
1633097210000|2021-10-01 14:06:50|32939.71|32939.71|32946.25|32946.25|32946.25|32946.25|32939.71|32939.71|0
1633097270000|2021-10-01 14:07:50|32939.71|32939.71|32949.19|32949.19|32949.19|32949.19|32926.64|32926.64|0
1633097300000|2021-10-01 14:08:20|32946.39|32946.39|32943.58|32943.58|32946.39|32946.39|32943.58|32943.58|0
1633097340000|2021-10-01 14:09:00|32937.92|32937.92|32932.25|32932.25|32937.92|32937.92|32932.25|32932.25|0
1633097400000|2021-10-01 14:10:00|32920.91|32920.91|32920.91|32920.91|32920.91|32920.91|32920.91|32920.91|0
1633097410000|2021-10-01 14:10:10|32918.11|32918.11|32918.11|32918.11|32918.11|32918.11|32918.11|32918.11|0
1633097420000|2021-10-01 14:10:20|32912.5|32912.5|32912.5|32912.5|32912.5|32912.5|32912.5|32912.5|0
1633097460000|2021-10-01 14:11:00|32918.16|32918.16|32918.16|32918.16|32918.16|32918.16|32918.16|32918.16|0
1633097470000|2021-10-01 14:11:10|32912.5|32912.5|32912.5|32912.5|32912.5|32912.5|32912.5|32912.5|0
1633097480000|2021-10-01 14:11:20|32899.42|32899.42|32899.42|32899.42|32899.42|32899.42|32899.42|32899.42|0
1633097510000|2021-10-01 14:11:50|32893.75|32893.75|32893.75|32893.75|32893.75|32893.75|32893.75|32893.75|0
1633097520000|2021-10-01 14:12:00|32888.09|32888.09|32888.09|32888.09|32888.09|32888.09|32888.09|32888.09|0
1633097530000|2021-10-01 14:12:10|32881.55|32881.55|32888.09|32888.09|32888.09|32888.09|32881.55|32881.55|0
1633097540000|2021-10-01 14:12:20|32899.42|32899.42|32910.76|32910.76|32910.76|32910.76|32899.42|32899.42|0
1633097580000|2021-10-01 14:13:00|32913.56|32913.56|32923.83|32923.83|32926.64|32926.64|32913.56|32913.56|0
1633097600000|2021-10-01 14:13:20|32926.64|32926.64|32937.97|32937.97|32937.97|32937.97|32926.64|32926.64|0
1633097620000|2021-10-01 14:13:40|32943.64|32943.64|32943.64|32943.64|32943.64|32943.64|32943.64|32943.64|0
1633097640000|2021-10-01 14:14:00|32956.72|32956.72|32969.79|32969.79|32969.79|32969.79|32956.72|32956.72|0
1633097680000|2021-10-01 14:14:40|32975.46|32975.46|32975.46|32975.46|32975.46|32975.46|32975.46|32975.46|0
1633097690000|2021-10-01 14:14:50|32981.13|32981.13|32981.13|32981.13|32981.13|32981.13|32981.13|32981.13|0
1633097700000|2021-10-01 14:15:00|32969.79|32969.79|32969.79|32969.79|32969.79|32969.79|32969.79|32969.79|0
1633097710000|2021-10-01 14:15:10|32964.12|32964.12|32951.05|32951.05|32964.12|32964.12|32951.05|32951.05|0
1633097730000|2021-10-01 14:15:30|32939.71|32939.71|32939.71|32939.71|32939.71|32939.71|32939.71|32939.71|0
1633097740000|2021-10-01 14:15:40|32936.91|32936.91|32936.91|32936.91|32936.91|32936.91|32936.91|32936.91|0
1633097750000|2021-10-01 14:15:50|32934.1|32934.1|32922.77|32922.77|32934.1|32934.1|32922.77|32922.77|0
1633097800000|2021-10-01 14:16:40|32925.57|32925.57|32925.57|32925.57|32925.57|32925.57|32925.57|32925.57|0
1633097830000|2021-10-01 14:17:10|32914.24|32914.24|32898.36|32898.36|32914.24|32914.24|32898.36|32898.36|0
1633097870000|2021-10-01 14:17:50|32875.68|32875.68|32875.68|32875.68|32875.68|32875.68|32875.68|32875.68|0
1633097890000|2021-10-01 14:18:10|32887.02|32887.02|32892.69|32892.69|32892.69|32892.69|32887.02|32887.02|0
1633097900000|2021-10-01 14:18:20|32898.36|32898.36|32892.69|32892.69|32898.36|32898.36|32892.69|32892.69|0
1633097940000|2021-10-01 14:19:00|32887.02|32887.02|32875.68|32875.68|32887.02|32887.02|32875.68|32875.68|0
1633097960000|2021-10-01 14:19:20|32882.22|32882.22|32882.22|32882.22|32882.22|32882.22|32882.22|32882.22|0
1633097970000|2021-10-01 14:19:30|32887.89|32887.89|32887.89|32887.89|32887.89|32887.89|32887.89|32887.89|0
1633098000000|2021-10-01 14:20:00|32890.69|32890.69|32907.7|32907.7|32907.7|32907.7|32890.69|32890.69|0
1633098010000|2021-10-01 14:20:10|32901.16|32901.16|32901.16|32901.16|32901.16|32901.16|32901.16|32901.16|0
1633098030000|2021-10-01 14:20:30|32895.49|32895.49|32895.49|32895.49|32895.49|32895.49|32895.49|32895.49|0
1633098040000|2021-10-01 14:20:40|32889.83|32889.83|32887.02|32887.02|32889.83|32889.83|32887.02|32887.02|0
1633098060000|2021-10-01 14:21:00|32892.69|32892.69|32892.69|32892.69|32892.69|32892.69|32892.69|32892.69|0
1633098110000|2021-10-01 14:21:50|32899.23|32899.23|32899.23|32899.23|32899.23|32899.23|32899.23|32899.23|0
1633098120000|2021-10-01 14:22:00|32882.22|32882.22|32882.22|32882.22|32882.22|32882.22|32882.22|32882.22|0
1633098130000|2021-10-01 14:22:10|32876.55|32876.55|32876.55|32876.55|32876.55|32876.55|32876.55|32876.55|0
1633098160000|2021-10-01 14:22:40|32893.56|32893.56|32893.56|32893.56|32893.56|32893.56|32893.56|32893.56|0
1633098200000|2021-10-01 14:23:20|32887.89|32887.89|32887.89|32887.89|32887.89|32887.89|32887.89|32887.89|0
1633098210000|2021-10-01 14:23:30|32882.22|32882.22|32899.23|32899.23|32899.23|32899.23|32882.22|32882.22|0
1633098240000|2021-10-01 14:24:00|32904.84|32904.84|32904.84|32904.84|32904.84|32904.84|32904.84|32904.84|0
1633098260000|2021-10-01 14:24:20|32911.37|32911.37|32911.37|32911.37|32911.37|32911.37|32911.37|32911.37|0
1633098270000|2021-10-01 14:24:30|32905.7|32905.7|32905.7|32905.7|32905.7|32905.7|32905.7|32905.7|0
1633098310000|2021-10-01 14:25:10|32894.37|32894.37|32900.91|32900.91|32900.91|32900.91|32894.37|32894.37|0
1633098330000|2021-10-01 14:25:30|32895.24|32895.24|32895.24|32895.24|32895.24|32895.24|32895.24|32895.24|0
1633098340000|2021-10-01 14:25:40|32900.85|32900.85|32900.85|32900.85|32900.85|32900.85|32900.85|32900.85|0
1633098360000|2021-10-01 14:26:00|32907.38|32907.38|32894.31|32894.31|32907.38|32907.38|32894.31|32894.31|0
1633098370000|2021-10-01 14:26:10|32891.51|32891.51|32902.84|32902.84|32902.84|32902.84|32891.51|32891.51|0
1633098380000|2021-10-01 14:26:20|32914.18|32914.18|32914.18|32914.18|32914.18|32914.18|32914.18|32914.18|0
1633098390000|2021-10-01 14:26:30|32916.98|32916.98|32916.98|32916.98|32916.98|32916.98|32916.98|32916.98|0
1633098410000|2021-10-01 14:26:50|32923.52|32923.52|32923.52|32923.52|32923.52|32923.52|32923.52|32923.52|0
1633098490000|2021-10-01 14:28:10|32926.32|32926.32|32926.32|32926.32|32926.32|32926.32|32926.32|32926.32|0
1633098510000|2021-10-01 14:28:30|32931.99|32931.99|32931.99|32931.99|32931.99|32931.99|32931.99|32931.99|0
1633098540000|2021-10-01 14:29:00|32925.45|32925.45|32919.79|32919.79|32925.45|32925.45|32919.79|32919.79|0
1633098550000|2021-10-01 14:29:10|32916.98|32916.98|32916.98|32916.98|32916.98|32916.98|32916.98|32916.98|0
1633098590000|2021-10-01 14:29:50|32919.79|32919.79|32919.79|32919.79|32919.79|32919.79|32919.79|32919.79|0
1633098600000|2021-10-01 14:30:00|32925.45|32925.45|32931.12|32931.12|32936.79|32936.79|32925.45|32925.45|0
1633098620000|2021-10-01 14:30:20|32925.51|32925.51|32930.31|32930.31|32930.31|32930.31|32918.98|32918.98|0
1633098630000|2021-10-01 14:30:30|32935.98|32935.98|32935.98|32935.98|32935.98|32935.98|32935.98|32935.98|0
1633098650000|2021-10-01 14:30:50|32942.52|32942.52|32931.18|32931.18|32942.52|32942.52|32931.18|32931.18|0
1633098660000|2021-10-01 14:31:00|32937.72|32937.72|32937.72|32937.72|32937.72|32937.72|32937.72|32937.72|0
1633098690000|2021-10-01 14:31:30|32949.05|32949.05|32954.72|32954.72|32954.72|32954.72|32949.05|32949.05|0
1633098700000|2021-10-01 14:31:40|32960.33|32960.33|32960.33|32960.33|32960.33|32960.33|32960.33|32960.33|0
1633098720000|2021-10-01 14:32:00|32954.66|32954.66|32954.66|32954.66|32954.66|32954.66|32954.66|32954.66|0
1633098730000|2021-10-01 14:32:10|32949|32949|32949|32949|32949|32949|32949|32949|0
1633098740000|2021-10-01 14:32:20|32954.66|32954.66|32954.66|32954.66|32954.66|32954.66|32954.66|32954.66|0
1633098750000|2021-10-01 14:32:30|32966|32966|32966|32966|32966|32966|32966|32966|0
1633098760000|2021-10-01 14:32:40|32960.33|32960.33|32960.33|32960.33|32960.33|32960.33|32960.33|32960.33|0
1633098770000|2021-10-01 14:32:50|32954.66|32954.66|32954.66|32954.66|32954.66|32954.66|32954.66|32954.66|0
1633098790000|2021-10-01 14:33:10|32960.33|32960.33|32960.33|32960.33|32960.33|32960.33|32960.33|32960.33|0
1633098800000|2021-10-01 14:33:20|32963.14|32963.14|32951.8|32951.8|32963.14|32963.14|32951.8|32951.8|0
1633098810000|2021-10-01 14:33:30|32958.34|32958.34|32963.95|32963.95|32963.95|32963.95|32958.34|32958.34|0
1633098840000|2021-10-01 14:34:00|32958.28|32958.28|32952.67|32952.67|32958.28|32958.28|32952.67|32952.67|0
1633098850000|2021-10-01 14:34:10|32949.87|32949.87|32944.26|32944.26|32949.87|32949.87|32944.26|32944.26|0
1633098920000|2021-10-01 14:35:20|32955.59|32955.59|32955.59|32955.59|32955.59|32955.59|32955.59|32955.59|0
1633098950000|2021-10-01 14:35:50|32961.26|32961.26|32981.01|32981.01|32981.01|32981.01|32961.26|32961.26|0
1633098970000|2021-10-01 14:36:10|32986.68|32986.68|32986.68|32986.68|32986.68|32986.68|32986.68|32986.68|0
1633099010000|2021-10-01 14:36:50|32999.75|32999.75|32999.75|32999.75|32999.75|32999.75|32999.75|32999.75|0
1633099040000|2021-10-01 14:37:20|33002.56|33002.56|32991.22|32991.22|33002.56|33002.56|32991.22|32991.22|0
1633099060000|2021-10-01 14:37:40|32979.89|32979.89|32979.89|32979.89|32979.89|32979.89|32979.89|32979.89|0
1633099090000|2021-10-01 14:38:10|32974.22|32974.22|32974.22|32974.22|32974.22|32974.22|32974.22|32974.22|0
1633099110000|2021-10-01 14:38:30|32968.61|32968.61|32968.61|32968.61|32968.61|32968.61|32968.61|32968.61|0
1633099120000|2021-10-01 14:38:40|32955.53|32955.53|32955.53|32955.53|32955.53|32955.53|32955.53|32955.53|0
1633099150000|2021-10-01 14:39:10|32961.2|32961.2|32961.2|32961.2|32961.2|32961.2|32961.2|32961.2|0
1633099170000|2021-10-01 14:39:30|32955.53|32955.53|32952.73|32952.73|32955.53|32955.53|32952.73|32952.73|0
1633099210000|2021-10-01 14:40:10|32958.4|32958.4|32977.14|32977.14|32977.14|32977.14|32958.4|32958.4|0
1633099240000|2021-10-01 14:40:40|32979.94|32979.94|32985.61|32985.61|32985.61|32985.61|32979.94|32979.94|0
1633099260000|2021-10-01 14:41:00|32972.54|32972.54|32972.54|32972.54|32972.54|32972.54|32972.54|32972.54|0
1633099270000|2021-10-01 14:41:10|32969.73|32969.73|32969.73|32969.73|32969.73|32969.73|32969.73|32969.73|0
1633099280000|2021-10-01 14:41:20|32972.54|32972.54|32966.87|32966.87|32972.54|32972.54|32966.87|32966.87|0
1633099290000|2021-10-01 14:41:30|32969.67|32969.67|32975.34|32975.34|32975.34|32975.34|32969.67|32969.67|0
1633099300000|2021-10-01 14:41:40|32978.15|32978.15|32983.81|32983.81|32983.81|32983.81|32978.15|32978.15|0
1633099310000|2021-10-01 14:41:50|32989.48|32989.48|33002.56|33002.56|33002.56|33002.56|32983.81|32983.81|0
1633099320000|2021-10-01 14:42:00|33008.22|33008.22|33008.22|33008.22|33008.22|33008.22|33008.22|33008.22|0
1633099350000|2021-10-01 14:42:30|32995.15|32995.15|32995.15|32995.15|32995.15|32995.15|32995.15|32995.15|0
1633099360000|2021-10-01 14:42:40|32989.54|32989.54|32989.54|32989.54|32989.54|32989.54|32989.54|32989.54|0
1633099400000|2021-10-01 14:43:20|32983.87|32983.87|32983.87|32983.87|32983.87|32983.87|32983.87|32983.87|0
1633099410000|2021-10-01 14:43:30|32989.54|32989.54|32989.54|32989.54|32989.54|32989.54|32989.54|32989.54|0
1633099420000|2021-10-01 14:43:40|32995.21|32995.21|32995.21|32995.21|32995.21|32995.21|32995.21|32995.21|0
1633099510000|2021-10-01 14:45:10|33008.28|33008.28|33008.28|33008.28|33008.28|33008.28|33008.28|33008.28|0
1633099550000|2021-10-01 14:45:50|33011.09|33011.09|33011.09|33011.09|33011.09|33011.09|33011.09|33011.09|0
1633099560000|2021-10-01 14:46:00|33013.89|33013.89|33016.7|33016.7|33016.7|33016.7|33013.89|33013.89|0
1633099570000|2021-10-01 14:46:10|33019.5|33019.5|33019.5|33019.5|33019.5|33019.5|33019.5|33019.5|0
1633099610000|2021-10-01 14:46:50|33013.83|33013.83|33026.91|33026.91|33026.91|33026.91|33013.83|33013.83|0
1633099620000|2021-10-01 14:47:00|33032.58|33032.58|33026.91|33026.91|33032.58|33032.58|33026.91|33026.91|0
1633099640000|2021-10-01 14:47:20|33038.24|33038.24|33049.58|33049.58|33049.58|33049.58|33038.24|33038.24|0
1633099650000|2021-10-01 14:47:30|33038.24|33038.24|33038.24|33038.24|33038.24|33038.24|33038.24|33038.24|0
1633099680000|2021-10-01 14:48:00|33035.44|33035.44|33035.44|33035.44|33035.44|33035.44|33035.44|33035.44|0
1633099700000|2021-10-01 14:48:20|33041.11|33041.11|33041.11|33041.11|33041.11|33041.11|33041.11|33041.11|0
1633099740000|2021-10-01 14:49:00|33035.44|33035.44|33024.1|33024.1|33035.44|33035.44|33024.1|33024.1|0
1633099790000|2021-10-01 14:49:50|33029.77|33029.77|33029.77|33029.77|33029.77|33029.77|33029.77|33029.77|0
1633099800000|2021-10-01 14:50:00|33035.44|33035.44|33035.44|33035.44|33043.85|33043.85|33035.44|33035.44|0
1633099810000|2021-10-01 14:50:10|33032.64|33032.64|33032.64|33032.64|33032.64|33032.64|33032.64|33032.64|0
1633099870000|2021-10-01 14:51:10|33021.3|33021.3|33021.3|33021.3|33021.3|33021.3|33021.3|33021.3|0
1633099880000|2021-10-01 14:51:20|33008.22|33008.22|33008.22|33008.22|33008.22|33008.22|33008.22|33008.22|0
1633099900000|2021-10-01 14:51:40|33002.56|33002.56|33002.56|33002.56|33002.56|33002.56|33002.56|33002.56|0
1633099920000|2021-10-01 14:52:00|32991.22|32991.22|32988.42|32988.42|32991.22|32991.22|32988.42|32988.42|0
1633099930000|2021-10-01 14:52:10|32977.08|32977.08|32977.08|32977.08|32977.08|32977.08|32977.08|32977.08|0
1633099940000|2021-10-01 14:52:20|32971.41|32971.41|32971.41|32971.41|32971.41|32971.41|32971.41|32971.41|0
1633099990000|2021-10-01 14:53:10|32984.49|32984.49|32984.49|32984.49|32984.49|32984.49|32984.49|32984.49|0
1633100010000|2021-10-01 14:53:30|32978.88|32978.88|32978.88|32978.88|32978.88|32978.88|32978.88|32978.88|0
1633100020000|2021-10-01 14:53:40|32984.55|32984.55|32990.21|32990.21|32990.21|32990.21|32984.55|32984.55|0
1633100030000|2021-10-01 14:53:50|32977.14|32977.14|32965.8|32965.8|32977.14|32977.14|32965.8|32965.8|0
1633100040000|2021-10-01 14:54:00|32960.13|32960.13|32960.13|32960.13|32960.13|32960.13|32960.13|32960.13|0
1633100050000|2021-10-01 14:54:10|32971.47|32971.47|32971.47|32971.47|32971.47|32971.47|32971.47|32971.47|0
1633100090000|2021-10-01 14:54:50|32965.8|32965.8|32965.8|32965.8|32965.8|32965.8|32965.8|32965.8|0
1633100100000|2021-10-01 14:55:00|32968.61|32968.61|32968.61|32968.61|32968.61|32968.61|32968.61|32968.61|0
1633100170000|2021-10-01 14:56:10|32981.68|32981.68|33017.43|33017.43|33017.43|33017.43|32981.68|32981.68|0
1633100190000|2021-10-01 14:56:30|33023.1|33023.1|33023.1|33023.1|33023.1|33023.1|33023.1|33023.1|0
1633100210000|2021-10-01 14:56:50|33011.76|33011.76|33011.76|33011.76|33011.76|33011.76|33011.76|33011.76|0
1633100220000|2021-10-01 14:57:00|33023.1|33023.1|33028.76|33028.76|33028.76|33028.76|33023.1|33023.1|0
1633100240000|2021-10-01 14:57:20|33034.43|33034.43|33040.1|33040.1|33040.1|33040.1|33034.43|33034.43|0
1633100270000|2021-10-01 14:57:50|33037.3|33037.3|33037.3|33037.3|33037.3|33037.3|33037.3|33037.3|0
1633100280000|2021-10-01 14:58:00|33031.63|33031.63|33031.63|33031.63|33031.63|33031.63|33031.63|33031.63|0
1633100320000|2021-10-01 14:58:40|33025.96|33025.96|33020.29|33020.29|33025.96|33025.96|33020.29|33020.29|0
1633100340000|2021-10-01 14:59:00|33014.62|33014.62|33014.62|33014.62|33014.62|33014.62|33014.62|33014.62|0
1633100370000|2021-10-01 14:59:30|33008.96|33008.96|33008.96|33008.96|33008.96|33008.96|33008.96|33008.96|0
1633100380000|2021-10-01 14:59:40|33003.29|33003.29|33003.29|33003.29|33003.29|33003.29|33003.29|33003.29|0
1633100400000|2021-10-01 15:00:00|32997.62|32997.62|32997.62|32997.62|33003.29|33003.29|32997.62|32997.62|0
1633100410000|2021-10-01 15:00:10|33010.69|33010.69|33010.69|33010.69|33023.77|33023.77|33010.69|33010.69|0
1633100420000|2021-10-01 15:00:20|32997.62|32997.62|33008.96|33008.96|33008.96|33008.96|32997.62|32997.62|0
1633100430000|2021-10-01 15:00:30|33014.62|33014.62|33020.29|33020.29|33020.29|33020.29|33014.62|33014.62|0
1633100480000|2021-10-01 15:01:20|33017.49|33017.49|33017.49|33017.49|33017.49|33017.49|33017.49|33017.49|0
1633100500000|2021-10-01 15:01:40|33020.29|33020.29|33020.29|33020.29|33020.29|33020.29|33020.29|33020.29|0
1633100540000|2021-10-01 15:02:20|33017.49|33017.49|33017.49|33017.49|33017.49|33017.49|33017.49|33017.49|0
1633100560000|2021-10-01 15:02:40|33006.15|33006.15|33006.15|33006.15|33006.15|33006.15|33006.15|33006.15|0
1633100590000|2021-10-01 15:03:10|33008.96|33008.96|33008.96|33008.96|33008.96|33008.96|33008.96|33008.96|0
1633100630000|2021-10-01 15:03:50|33003.29|33003.29|33003.29|33003.29|33003.29|33003.29|33003.29|33003.29|0
1633100640000|2021-10-01 15:04:00|32997.62|32997.62|32997.62|32997.62|32997.62|32997.62|32997.62|32997.62|0
1633100650000|2021-10-01 15:04:10|32994.81|32994.81|32994.81|32994.81|32994.81|32994.81|32994.81|32994.81|0
1633100680000|2021-10-01 15:04:40|33000.48|33000.48|33000.48|33000.48|33000.48|33000.48|33000.48|33000.48|0
1633100690000|2021-10-01 15:04:50|33006.15|33006.15|33006.15|33006.15|33006.15|33006.15|33006.15|33006.15|0
1633100710000|2021-10-01 15:05:10|33011.82|33011.82|33011.82|33011.82|33011.82|33011.82|33011.82|33011.82|0
1633100720000|2021-10-01 15:05:20|33017.49|33017.49|33037.3|33037.3|33037.3|33037.3|33017.49|33017.49|0
1633100760000|2021-10-01 15:06:00|33031.63|33031.63|33031.63|33031.63|33037.3|33037.3|33031.63|33031.63|0
1633100770000|2021-10-01 15:06:10|33025.96|33025.96|33031.63|33031.63|33031.63|33031.63|33025.96|33025.96|0
1633100820000|2021-10-01 15:07:00|33028.82|33028.82|33028.82|33028.82|33028.82|33028.82|33028.82|33028.82|0
1633100840000|2021-10-01 15:07:20|33017.49|33017.49|33023.15|33023.15|33023.15|33023.15|33017.49|33017.49|0
1633100850000|2021-10-01 15:07:30|33028.82|33028.82|33028.82|33028.82|33028.82|33028.82|33028.82|33028.82|0
1633100860000|2021-10-01 15:07:40|33034.49|33034.49|33034.49|33034.49|33034.49|33034.49|33034.49|33034.49|0
1633100960000|2021-10-01 15:09:20|33037.3|33037.3|33037.3|33037.3|33037.3|33037.3|33037.3|33037.3|0
1633100980000|2021-10-01 15:09:40|33018.55|33018.55|33024.22|33024.22|33024.22|33024.22|33018.55|33018.55|0
1633100990000|2021-10-01 15:09:50|33029.89|33029.89|33024.22|33024.22|33029.89|33029.89|33024.22|33024.22|0
1633101000000|2021-10-01 15:10:00|33029.89|33029.89|33029.89|33029.89|33029.89|33029.89|33029.89|33029.89|0
1633101010000|2021-10-01 15:10:10|33024.22|33024.22|33024.22|33024.22|33024.22|33024.22|33024.22|33024.22|0
1633101040000|2021-10-01 15:10:40|33021.42|33021.42|33021.42|33021.42|33021.42|33021.42|33021.42|33021.42|0
1633101050000|2021-10-01 15:10:50|33027.08|33027.08|33027.08|33027.08|33027.08|33027.08|33027.08|33027.08|0
1633101100000|2021-10-01 15:11:40|33029.89|33029.89|33029.89|33029.89|33029.89|33029.89|33029.89|33029.89|0
1633101120000|2021-10-01 15:12:00|33016.81|33016.81|33016.81|33016.81|33016.81|33016.81|33016.81|33016.81|0
1633101130000|2021-10-01 15:12:10|33022.48|33022.48|33022.48|33022.48|33022.48|33022.48|33022.48|33022.48|0
1633101150000|2021-10-01 15:12:30|33019.68|33019.68|33019.68|33019.68|33019.68|33019.68|33019.68|33019.68|0
1633101170000|2021-10-01 15:12:50|33025.35|33025.35|33038.42|33038.42|33044.09|33044.09|33025.35|33025.35|0
1633101190000|2021-10-01 15:13:10|33044.09|33044.09|33044.09|33044.09|33044.09|33044.09|33044.09|33044.09|0
1633101210000|2021-10-01 15:13:30|33049.76|33049.76|33049.76|33049.76|33049.76|33049.76|33049.76|33049.76|0
1633101220000|2021-10-01 15:13:40|33052.56|33052.56|33052.56|33052.56|33052.56|33052.56|33052.56|33052.56|0
1633101230000|2021-10-01 15:13:50|33065.64|33065.64|33062.83|33062.83|33065.64|33065.64|33062.83|33062.83|0
1633101240000|2021-10-01 15:14:00|33068.5|33068.5|33068.5|33068.5|33068.5|33068.5|33068.5|33068.5|0
1633101280000|2021-10-01 15:14:40|33074.17|33074.17|33074.17|33074.17|33074.17|33074.17|33074.17|33074.17|0
1633101290000|2021-10-01 15:14:50|33079.83|33079.83|33076.97|33076.97|33082.64|33082.64|33076.97|33076.97|0
1633101330000|2021-10-01 15:15:30|33065.64|33065.64|33071.3|33071.3|33071.3|33071.3|33065.64|33065.64|0
1633101340000|2021-10-01 15:15:40|33065.64|33065.64|33062.83|33062.83|33065.64|33065.64|33062.83|33062.83|0
1633101370000|2021-10-01 15:16:10|33074.17|33074.17|33074.17|33074.17|33074.17|33074.17|33074.17|33074.17|0
1633101380000|2021-10-01 15:16:20|33079.83|33079.83|33079.83|33079.83|33079.83|33079.83|33079.83|33079.83|0
1633101400000|2021-10-01 15:16:40|33085.5|33085.5|33085.5|33085.5|33085.5|33085.5|33085.5|33085.5|0
1633101420000|2021-10-01 15:17:00|33079.83|33079.83|33079.83|33079.83|33079.83|33079.83|33079.83|33079.83|0
1633101430000|2021-10-01 15:17:10|33082.64|33082.64|33082.64|33082.64|33082.64|33082.64|33082.64|33082.64|0
1633101480000|2021-10-01 15:18:00|33088.31|33088.31|33088.31|33088.31|33088.31|33088.31|33088.31|33088.31|0
1633101490000|2021-10-01 15:18:10|33093.98|33093.98|33099.64|33099.64|33099.64|33099.64|33093.98|33093.98|0
1633101520000|2021-10-01 15:18:40|33102.45|33102.45|33102.45|33102.45|33102.45|33102.45|33102.45|33102.45|0
1633101550000|2021-10-01 15:19:10|33096.78|33096.78|33096.78|33096.78|33096.78|33096.78|33096.78|33096.78|0
1633101590000|2021-10-01 15:19:50|33109.85|33109.85|33109.85|33109.85|33109.85|33109.85|33109.85|33109.85|0
1633101610000|2021-10-01 15:20:10|33096.78|33096.78|33091.11|33091.11|33096.78|33096.78|33091.11|33091.11|0
1633101650000|2021-10-01 15:20:50|33085.44|33085.44|33091.11|33091.11|33091.11|33091.11|33085.44|33085.44|0
1633101690000|2021-10-01 15:21:30|33096.72|33096.72|33096.72|33096.72|33096.72|33096.72|33096.72|33096.72|0
1633101730000|2021-10-01 15:22:10|33108.06|33108.06|33108|33108|33113.73|33113.73|33102.39|33102.39|0
1633101740000|2021-10-01 15:22:20|33113.67|33113.67|33113.67|33113.67|33113.67|33113.67|33113.67|33113.67|0
1633101750000|2021-10-01 15:22:30|33108|33108|33108|33108|33108|33108|33108|33108|0
1633101820000|2021-10-01 15:23:40|33113.67|33113.67|33113.67|33113.67|33113.67|33113.67|33113.67|33113.67|0
1633101850000|2021-10-01 15:24:10|33119.33|33119.33|33130.67|33130.67|33130.67|33130.67|33119.33|33119.33|0
1633101860000|2021-10-01 15:24:20|33136.34|33136.34|33136.34|33136.34|33136.34|33136.34|33136.34|33136.34|0
1633101900000|2021-10-01 15:25:00|33130.67|33130.67|33130.67|33130.67|33130.67|33130.67|33130.67|33130.67|0
1633101910000|2021-10-01 15:25:10|33136.34|33136.34|33149.41|33149.41|33149.41|33149.41|33136.34|33136.34|0
1633101920000|2021-10-01 15:25:20|33146.61|33146.61|33140.94|33140.94|33146.61|33146.61|33140.94|33140.94|0
1633101930000|2021-10-01 15:25:30|33146.61|33146.61|33152.28|33152.28|33152.28|33152.28|33146.61|33146.61|0
1633101950000|2021-10-01 15:25:50|33146.61|33146.61|33146.61|33146.61|33146.61|33146.61|33146.61|33146.61|0
1633101990000|2021-10-01 15:26:30|33141|33141|33141|33141|33141|33141|33141|33141|0
1633102010000|2021-10-01 15:26:50|33146.67|33146.67|33146.67|33146.67|33146.67|33146.67|33146.67|33146.67|0
1633102040000|2021-10-01 15:27:20|33141|33141|33141|33141|33141|33141|33141|33141|0
1633102060000|2021-10-01 15:27:40|33146.67|33146.67|33146.67|33146.67|33146.67|33146.67|33146.67|33146.67|0
1633102070000|2021-10-01 15:27:50|33133.59|33133.59|33120.52|33120.52|33133.59|33133.59|33120.52|33120.52|0
1633102090000|2021-10-01 15:28:10|33131.85|33131.85|33134.66|33134.66|33134.66|33134.66|33131.85|33131.85|0
1633102100000|2021-10-01 15:28:20|33147.73|33147.73|33176.01|33176.01|33176.01|33176.01|33147.73|33147.73|0
1633102110000|2021-10-01 15:28:30|33170.35|33170.35|33181.68|33181.68|33181.68|33181.68|33170.35|33170.35|0
1633102120000|2021-10-01 15:28:40|33176.01|33176.01|33181.68|33181.68|33187.35|33187.35|33176.01|33176.01|0
1633102140000|2021-10-01 15:29:00|33187.35|33187.35|33153.34|33153.34|33187.35|33187.35|33153.34|33153.34|0
1633102160000|2021-10-01 15:29:20|33125|33125|33122.2|33122.2|33125|33125|33119.33|33119.33|0
1633102170000|2021-10-01 15:29:30|33105.19|33105.19|33105.19|33105.19|33105.19|33105.19|33105.19|33105.19|0
1633102180000|2021-10-01 15:29:40|33110.86|33110.86|33105.25|33105.25|33110.86|33110.86|33105.25|33105.25|0
1633102190000|2021-10-01 15:29:50|33088.25|33088.25|33112.66|33112.66|33112.66|33112.66|33082.58|33082.58|0
1633936520000|2021-10-11 07:15:20|32658.22|32658.22|32658.22|32658.22|32658.22|32658.22|32658.22|32658.22|0
1633936570000|2021-10-11 07:16:10|32635.55|32635.55|32635.55|32635.55|32635.55|32635.55|32635.55|32635.55|0
1633936610000|2021-10-11 07:16:50|32629.88|32629.88|32629.88|32629.88|32629.88|32629.88|32629.88|32629.88|0
1633936760000|2021-10-11 07:19:20|32607.21|32607.21|32607.21|32607.21|32607.21|32607.21|32607.21|32607.21|0
1633936880000|2021-10-11 07:21:20|32624.21|32624.21|32624.21|32624.21|32624.21|32624.21|32624.21|32624.21|0
1633936940000|2021-10-11 07:22:20|32646.88|32646.88|32646.88|32646.88|32646.88|32646.88|32646.88|32646.88|0
1633937050000|2021-10-11 07:24:10|32652.55|32652.55|32652.55|32652.55|32652.55|32652.55|32652.55|32652.55|0
1633937070000|2021-10-11 07:24:30|32658.16|32658.16|32652.55|32652.55|32658.16|32658.16|32652.55|32652.55|0
1633937130000|2021-10-11 07:25:30|32629.88|32629.88|32629.88|32629.88|32629.88|32629.88|32629.88|32629.88|0
1633937160000|2021-10-11 07:26:00|32616.8|32616.8|32616.8|32616.8|32616.8|32616.8|32616.8|32616.8|0
1633937170000|2021-10-11 07:26:10|32603.73|32603.73|32586.72|32586.72|32603.73|32603.73|32586.72|32586.72|0
1633937180000|2021-10-11 07:26:20|32598.06|32598.06|32598.06|32598.06|32598.06|32598.06|32598.06|32598.06|0
1633937300000|2021-10-11 07:28:20|32603.73|32603.73|32603.73|32603.73|32603.73|32603.73|32603.73|32603.73|0
1633937340000|2021-10-11 07:29:00|32586.72|32586.72|32586.72|32586.72|32586.72|32586.72|32586.72|32586.72|0
1633937390000|2021-10-11 07:29:50|32598.06|32598.06|32598.06|32598.06|32598.06|32598.06|32598.06|32598.06|0
1633937400000|2021-10-11 07:30:00|32615.06|32615.06|32615.06|32615.06|32615.06|32615.06|32615.06|32615.06|0
1633937460000|2021-10-11 07:31:00|32609.4|32609.4|32609.4|32609.4|32609.4|32609.4|32609.4|32609.4|0
1633937540000|2021-10-11 07:32:20|32603.73|32603.73|32603.73|32603.73|32603.73|32603.73|32603.73|32603.73|0
1633937560000|2021-10-11 07:32:40|32626.4|32626.4|32626.4|32626.4|32626.4|32626.4|32626.4|32626.4|0
1633937580000|2021-10-11 07:33:00|32620.73|32620.73|32620.73|32620.73|32620.73|32620.73|32620.73|32620.73|0
1633937590000|2021-10-11 07:33:10|32609.4|32609.4|32609.4|32609.4|32609.4|32609.4|32609.4|32609.4|0
1633937660000|2021-10-11 07:34:20|32592.39|32592.39|32592.39|32592.39|32592.39|32592.39|32592.39|32592.39|0
1633937730000|2021-10-11 07:35:30|32605.47|32605.47|32599.8|32599.8|32605.47|32605.47|32599.8|32599.8|0
1633937830000|2021-10-11 07:37:10|32588.46|32588.46|32588.46|32588.46|32588.46|32588.46|32588.46|32588.46|0
1633937840000|2021-10-11 07:37:20|32577.24|32577.24|32577.24|32577.24|32577.24|32577.24|32577.24|32577.24|0
1633937900000|2021-10-11 07:38:20|32554.57|32554.57|32554.57|32554.57|32554.57|32554.57|32554.57|32554.57|0
1633937950000|2021-10-11 07:39:10|32548.9|32548.9|32548.9|32548.9|32548.9|32548.9|32548.9|32548.9|0
1633938010000|2021-10-11 07:40:10|32535.83|32535.83|32535.83|32535.83|32535.83|32535.83|32535.83|32535.83|0
1633938030000|2021-10-11 07:40:30|32548.9|32548.9|32548.9|32548.9|32548.9|32548.9|32548.9|32548.9|0
1633938100000|2021-10-11 07:41:40|32526.23|32526.23|32539.31|32539.31|32539.31|32539.31|32513.16|32513.16|0
1633938110000|2021-10-11 07:41:50|32552.38|32552.38|32552.38|32552.38|32552.38|32552.38|32552.38|32552.38|0
1633938120000|2021-10-11 07:42:00|32535.38|32535.38|32541.05|32541.05|32541.05|32541.05|32535.38|32535.38|0
1633938180000|2021-10-11 07:43:00|32546.71|32546.71|32546.71|32546.71|32546.71|32546.71|32546.71|32546.71|0
1633938190000|2021-10-11 07:43:10|32552.38|32552.38|32552.38|32552.38|32552.38|32552.38|32552.38|32552.38|0
1633938330000|2021-10-11 07:45:30|32535.38|32535.38|32535.38|32535.38|32535.38|32535.38|32535.38|32535.38|0
1633938360000|2021-10-11 07:46:00|32541.05|32541.05|32541.05|32541.05|32541.05|32541.05|32541.05|32541.05|0
1633938380000|2021-10-11 07:46:20|32535.38|32535.38|32535.38|32535.38|32535.38|32535.38|32535.38|32535.38|0
1633938430000|2021-10-11 07:47:10|32552.38|32552.38|32552.38|32552.38|32552.38|32552.38|32552.38|32552.38|0
1633938440000|2021-10-11 07:47:20|32549.58|32549.58|32549.58|32549.58|32549.58|32549.58|32549.58|32549.58|0
1633938590000|2021-10-11 07:49:50|32555.24|32555.24|32555.24|32555.24|32555.24|32555.24|32555.24|32555.24|0
1633938650000|2021-10-11 07:50:50|32543.91|32543.91|32543.91|32543.91|32543.91|32543.91|32543.91|32543.91|0
1633938660000|2021-10-11 07:51:00|32555.24|32555.24|32555.24|32555.24|32555.24|32555.24|32555.24|32555.24|0
1633938710000|2021-10-11 07:51:50|32560.91|32560.91|32560.91|32560.91|32560.91|32560.91|32560.91|32560.91|0
1633938820000|2021-10-11 07:53:40|32555.24|32555.24|32555.24|32555.24|32555.24|32555.24|32555.24|32555.24|0
1633938840000|2021-10-11 07:54:00|32566.58|32566.58|32569.38|32569.38|32569.38|32569.38|32566.58|32566.58|0
1633938870000|2021-10-11 07:54:30|32558.05|32558.05|32558.05|32558.05|32558.05|32558.05|32558.05|32558.05|0
1633938900000|2021-10-11 07:55:00|32569.38|32569.38|32569.38|32569.38|32569.38|32569.38|32569.38|32569.38|0
1633938920000|2021-10-11 07:55:20|32563.72|32563.72|32563.72|32563.72|32563.72|32563.72|32563.72|32563.72|0
1633938970000|2021-10-11 07:56:10|32569.38|32569.38|32569.38|32569.38|32569.38|32569.38|32569.38|32569.38|0
1633939010000|2021-10-11 07:56:50|32563.72|32563.72|32563.72|32563.72|32563.72|32563.72|32563.72|32563.72|0
1633939060000|2021-10-11 07:57:40|32586.39|32586.39|32592.06|32592.06|32592.06|32592.06|32586.39|32586.39|0
1633939090000|2021-10-11 07:58:10|32575.05|32575.05|32575.05|32575.05|32575.05|32575.05|32575.05|32575.05|0
1633939200000|2021-10-11 08:00:00|32558.05|32558.05|32558.05|32558.05|32558.05|32558.05|32558.05|32558.05|0
1633939220000|2021-10-11 08:00:20|32563.72|32563.72|32563.72|32563.72|32563.72|32563.72|32563.72|32563.72|0
1633939230000|2021-10-11 08:00:30|32586.39|32586.39|32586.39|32586.39|32586.39|32586.39|32586.39|32586.39|0
1633939310000|2021-10-11 08:01:50|32575.05|32575.05|32580.72|32580.72|32580.72|32580.72|32575.05|32575.05|0
1633939350000|2021-10-11 08:02:30|32586.39|32586.39|32586.39|32586.39|32586.39|32586.39|32586.39|32586.39|0
1633939360000|2021-10-11 08:02:40|32580.72|32580.72|32580.72|32580.72|32580.72|32580.72|32580.72|32580.72|0
1633939390000|2021-10-11 08:03:10|32592.06|32592.06|32586.39|32586.39|32592.06|32592.06|32586.39|32586.39|0
1633939400000|2021-10-11 08:03:20|32599.46|32599.46|32612.54|32612.54|32612.54|32612.54|32599.46|32599.46|0
1633939490000|2021-10-11 08:04:50|32595.53|32595.53|32595.53|32595.53|32595.53|32595.53|32595.53|32595.53|0
1633939500000|2021-10-11 08:05:00|32589.87|32589.87|32589.87|32589.87|32589.87|32589.87|32589.87|32589.87|0
1633939530000|2021-10-11 08:05:30|32578.53|32578.53|32578.53|32578.53|32578.53|32578.53|32578.53|32578.53|0
1633939570000|2021-10-11 08:06:10|32567.19|32567.19|32567.19|32567.19|32567.19|32567.19|32567.19|32567.19|0
1633939670000|2021-10-11 08:07:50|32561.53|32561.53|32561.53|32561.53|32561.53|32561.53|32561.53|32561.53|0
1633939720000|2021-10-11 08:08:40|32567.19|32567.19|32567.19|32567.19|32567.19|32567.19|32567.19|32567.19|0
1633939730000|2021-10-11 08:08:50|32561.53|32561.53|32550.19|32550.19|32561.53|32561.53|32550.19|32550.19|0
1633939820000|2021-10-11 08:10:20|32555.86|32555.86|32555.86|32555.86|32555.86|32555.86|32555.86|32555.86|0
1633939890000|2021-10-11 08:11:30|32572.86|32572.86|32572.86|32572.86|32572.86|32572.86|32572.86|32572.86|0
1633939910000|2021-10-11 08:11:50|32559.79|32559.79|32559.79|32559.79|32559.79|32559.79|32559.79|32559.79|0
1633939930000|2021-10-11 08:12:10|32565.46|32565.46|32565.46|32565.46|32565.46|32565.46|32565.46|32565.46|0
1633939950000|2021-10-11 08:12:30|32571.12|32571.12|32571.12|32571.12|32571.12|32571.12|32571.12|32571.12|0
1633940150000|2021-10-11 08:15:50|32565.46|32565.46|32565.46|32565.46|32565.46|32565.46|32565.46|32565.46|0
1633940160000|2021-10-11 08:16:00|32576.79|32576.79|32576.79|32576.79|32576.79|32576.79|32576.79|32576.79|0
1633940300000|2021-10-11 08:18:20|32571.12|32571.12|32571.12|32571.12|32571.12|32571.12|32571.12|32571.12|0
1633940360000|2021-10-11 08:19:20|32565.46|32565.46|32565.46|32565.46|32565.46|32565.46|32565.46|32565.46|0
1633940490000|2021-10-11 08:21:30|32537.12|32537.12|32542.78|32542.78|32542.78|32542.78|32537.12|32537.12|0
1633940550000|2021-10-11 08:22:30|32525.78|32525.78|32525.78|32525.78|32525.78|32525.78|32525.78|32525.78|0
1633940590000|2021-10-11 08:23:10|32520.11|32520.11|32520.11|32520.11|32520.11|32520.11|32520.11|32520.11|0
1633940690000|2021-10-11 08:24:50|32525.78|32525.78|32514.44|32514.44|32525.78|32525.78|32514.44|32514.44|0
1633940840000|2021-10-11 08:27:20|32520.11|32520.11|32520.11|32520.11|32520.11|32520.11|32520.11|32520.11|0
1633940900000|2021-10-11 08:28:20|32531.45|32531.45|32531.45|32531.45|32531.45|32531.45|32531.45|32531.45|0
1633940970000|2021-10-11 08:29:30|32537.12|32537.12|32537.12|32537.12|32537.12|32537.12|32537.12|32537.12|0
1633941050000|2021-10-11 08:30:50|32542.78|32542.78|32542.78|32542.78|32542.78|32542.78|32542.78|32542.78|0
1633941060000|2021-10-11 08:31:00|32571.12|32571.12|32571.12|32571.12|32571.12|32571.12|32571.12|32571.12|0
1633941070000|2021-10-11 08:31:10|32562.71|32562.71|32573.93|32573.93|32573.93|32573.93|32559.9|32559.9|0
1633941080000|2021-10-11 08:31:20|32568.26|32568.26|32568.26|32568.26|32568.26|32568.26|32568.26|32568.26|0
1633941090000|2021-10-11 08:31:30|32579.6|32579.6|32579.6|32579.6|32579.6|32579.6|32579.6|32579.6|0
1633941120000|2021-10-11 08:32:00|32592.67|32592.67|32587|32587|32592.67|32592.67|32587|32587|0
1633941170000|2021-10-11 08:32:50|32604.01|32604.01|32604.01|32604.01|32604.01|32604.01|32604.01|32604.01|0
1633941180000|2021-10-11 08:33:00|32615.34|32615.34|32615.34|32615.34|32615.34|32615.34|32615.34|32615.34|0
1633941270000|2021-10-11 08:34:30|32628.42|32628.42|32628.42|32628.42|32628.42|32628.42|32628.42|32628.42|0
1633941320000|2021-10-11 08:35:20|32622.75|32622.75|32628.42|32628.42|32634.09|32634.09|32622.75|32622.75|0
1633941460000|2021-10-11 08:37:40|32634.09|32634.09|32634.09|32634.09|32634.09|32634.09|32634.09|32634.09|0
1633941480000|2021-10-11 08:38:00|32636.89|32636.89|32636.89|32636.89|32636.89|32636.89|32636.89|32636.89|0
1633941490000|2021-10-11 08:38:10|32642.5|32642.5|32648.17|32648.17|32648.17|32648.17|32642.5|32642.5|0
1633941500000|2021-10-11 08:38:20|32650.97|32650.97|32650.97|32650.97|32650.97|32650.97|32650.97|32650.97|0
1633941530000|2021-10-11 08:38:50|32656.64|32656.64|32656.64|32656.64|32656.64|32656.64|32656.64|32656.64|0
1633941570000|2021-10-11 08:39:30|32650.97|32650.97|32650.97|32650.97|32650.97|32650.97|32650.97|32650.97|0
1633941610000|2021-10-11 08:40:10|32648.17|32648.17|32648.17|32648.17|32648.17|32648.17|32648.17|32648.17|0
1633941730000|2021-10-11 08:42:10|32642.56|32642.56|32642.56|32642.56|32642.56|32642.56|32642.56|32642.56|0
1633941780000|2021-10-11 08:43:00|32631.22|32631.22|32631.22|32631.22|32631.22|32631.22|32631.22|32631.22|0
1633941850000|2021-10-11 08:44:10|32614.22|32614.22|32614.22|32614.22|32614.22|32614.22|32614.22|32614.22|0
1633941900000|2021-10-11 08:45:00|32601.14|32601.14|32601.14|32601.14|32601.14|32601.14|32601.14|32601.14|0
1633941910000|2021-10-11 08:45:10|32606.81|32606.81|32606.81|32606.81|32606.81|32606.81|32606.81|32606.81|0
1633941960000|2021-10-11 08:46:00|32612.48|32612.48|32612.48|32612.48|32612.48|32612.48|32612.48|32612.48|0
1633942130000|2021-10-11 08:48:50|32601.14|32601.14|32601.14|32601.14|32601.14|32601.14|32601.14|32601.14|0
1633942210000|2021-10-11 08:50:10|32612.48|32612.48|32612.48|32612.48|32612.48|32612.48|32612.48|32612.48|0
1633942220000|2021-10-11 08:50:20|32618.15|32618.15|32618.15|32618.15|32618.15|32618.15|32618.15|32618.15|0
1633942240000|2021-10-11 08:50:40|32606.81|32606.81|32606.81|32606.81|32606.81|32606.81|32606.81|32606.81|0
1633942260000|2021-10-11 08:51:00|32592.79|32592.79|32592.79|32592.79|32592.79|32592.79|32592.79|32592.79|0
1633942290000|2021-10-11 08:51:30|32604.12|32604.12|32604.12|32604.12|32604.12|32604.12|32604.12|32604.12|0
1633942420000|2021-10-11 08:53:40|32615.46|32615.46|32615.46|32615.46|32615.46|32615.46|32615.46|32615.46|0
1633942540000|2021-10-11 08:55:40|32623.87|32623.87|32623.87|32623.87|32623.87|32623.87|32623.87|32623.87|0
1633942590000|2021-10-11 08:56:30|32629.54|32629.54|32629.54|32629.54|32629.54|32629.54|32629.54|32629.54|0
1633942600000|2021-10-11 08:56:40|32646.55|32646.55|32646.55|32646.55|32646.55|32646.55|32646.55|32646.55|0
1633942620000|2021-10-11 08:57:00|32640.88|32640.88|32635.21|32635.21|32640.88|32640.88|32635.21|32635.21|0
1633942660000|2021-10-11 08:57:40|32623.87|32623.87|32623.87|32623.87|32623.87|32623.87|32623.87|32623.87|0
1633942670000|2021-10-11 08:57:50|32635.21|32635.21|32635.21|32635.21|32635.21|32635.21|32635.21|32635.21|0
1633942820000|2021-10-11 09:00:20|32623.87|32623.87|32618.21|32618.21|32623.87|32623.87|32618.21|32618.21|0
1633942840000|2021-10-11 09:00:40|32615.4|32615.4|32623.82|32623.82|32623.82|32623.82|32615.4|32615.4|0
1633942860000|2021-10-11 09:01:00|32629.48|32629.48|32629.48|32629.48|32629.48|32629.48|32629.48|32629.48|0
1633942890000|2021-10-11 09:01:30|32646.49|32646.49|32646.49|32646.49|32646.49|32646.49|32646.49|32646.49|0
1633942980000|2021-10-11 09:03:00|32652.16|32652.16|32657.82|32657.82|32657.82|32657.82|32652.16|32652.16|0
1633943000000|2021-10-11 09:03:20|32663.49|32663.49|32663.49|32663.49|32663.49|32663.49|32663.49|32663.49|0
1633943090000|2021-10-11 09:04:50|32674.83|32674.83|32674.83|32674.83|32674.83|32674.83|32674.83|32674.83|0
1633943100000|2021-10-11 09:05:00|32680.5|32680.5|32680.5|32680.5|32680.5|32680.5|32680.5|32680.5|0
1633943110000|2021-10-11 09:05:10|32686.16|32686.16|32686.16|32686.16|32686.16|32686.16|32686.16|32686.16|0
1633943170000|2021-10-11 09:06:10|32680.5|32680.5|32680.5|32680.5|32680.5|32680.5|32680.5|32680.5|0
1633943180000|2021-10-11 09:06:20|32669.16|32669.16|32669.16|32669.16|32669.16|32669.16|32669.16|32669.16|0
1633943210000|2021-10-11 09:06:50|32674.83|32674.83|32674.83|32674.83|32674.83|32674.83|32674.83|32674.83|0
1633943220000|2021-10-11 09:07:00|32680.5|32680.5|32680.5|32680.5|32680.5|32680.5|32680.5|32680.5|0
1633943400000|2021-10-11 09:10:00|32683.3|32683.3|32705.97|32705.97|32705.97|32705.97|32683.3|32683.3|0
1633943410000|2021-10-11 09:10:10|32711.64|32711.64|32711.64|32711.64|32711.64|32711.64|32711.64|32711.64|0
1633943420000|2021-10-11 09:10:20|32705.97|32705.97|32705.97|32705.97|32705.97|32705.97|32705.97|32705.97|0
1633943430000|2021-10-11 09:10:30|32708.78|32708.78|32708.78|32708.78|32708.78|32708.78|32708.78|32708.78|0
1633943440000|2021-10-11 09:10:40|32705.97|32705.97|32705.97|32705.97|32705.97|32705.97|32705.97|32705.97|0
1633943570000|2021-10-11 09:12:50|32717.31|32717.31|32717.31|32717.31|32717.31|32717.31|32717.31|32717.31|0
1633943580000|2021-10-11 09:13:00|32722.98|32722.98|32722.98|32722.98|32722.98|32722.98|32722.98|32722.98|0
1633943590000|2021-10-11 09:13:10|32714.56|32714.56|32703.23|32703.23|32714.56|32714.56|32703.23|32703.23|0
1633943640000|2021-10-11 09:14:00|32697.56|32697.56|32691.95|32691.95|32697.56|32697.56|32691.95|32691.95|0
1633943690000|2021-10-11 09:14:50|32678.87|32678.87|32678.87|32678.87|32678.87|32678.87|32678.87|32678.87|0
1633943770000|2021-10-11 09:16:10|32673.26|32673.26|32656.26|32656.26|32673.26|32673.26|32656.26|32656.26|0
1633943810000|2021-10-11 09:16:50|32661.93|32661.93|32661.93|32661.93|32661.93|32661.93|32661.93|32661.93|0
1633943850000|2021-10-11 09:17:30|32673.26|32673.26|32684.6|32684.6|32684.6|32684.6|32673.26|32673.26|0
1633943860000|2021-10-11 09:17:40|32678.93|32678.93|32678.93|32678.93|32678.93|32678.93|32678.93|32678.93|0
1633943960000|2021-10-11 09:19:20|32673.26|32673.26|32673.26|32673.26|32673.26|32673.26|32673.26|32673.26|0
1633943970000|2021-10-11 09:19:30|32678.93|32678.93|32678.93|32678.93|32678.93|32678.93|32678.93|32678.93|0
1633944040000|2021-10-11 09:20:40|32684.6|32684.6|32684.6|32684.6|32684.6|32684.6|32684.6|32684.6|0
1633944180000|2021-10-11 09:23:00|32690.27|32690.27|32690.27|32690.27|32690.27|32690.27|32690.27|32690.27|0
1633944260000|2021-10-11 09:24:20|32695.94|32695.94|32695.94|32695.94|32695.94|32695.94|32695.94|32695.94|0
1633944350000|2021-10-11 09:25:50|32690.27|32690.27|32690.27|32690.27|32690.27|32690.27|32690.27|32690.27|0
1633944420000|2021-10-11 09:27:00|32676.24|32676.24|32681.85|32681.85|32681.85|32681.85|32676.24|32676.24|0
1633944540000|2021-10-11 09:29:00|32693.19|32693.19|32693.19|32693.19|32693.19|32693.19|32693.19|32693.19|0
1633944600000|2021-10-11 09:30:00|32698.86|32698.86|32698.86|32698.86|32698.86|32698.86|32698.86|32698.86|0
1633944620000|2021-10-11 09:30:20|32693.19|32693.19|32687.52|32687.52|32693.19|32693.19|32687.52|32687.52|0
1633944700000|2021-10-11 09:31:40|32681.85|32681.85|32681.85|32681.85|32681.85|32681.85|32681.85|32681.85|0
1633944740000|2021-10-11 09:32:20|32676.19|32676.19|32676.19|32676.19|32676.19|32676.19|32676.19|32676.19|0
1633944800000|2021-10-11 09:33:20|32687.52|32687.52|32687.52|32687.52|32687.52|32687.52|32687.52|32687.52|0
1633944860000|2021-10-11 09:34:20|32676.19|32676.19|32676.19|32676.19|32676.19|32676.19|32676.19|32676.19|0
1633944930000|2021-10-11 09:35:30|32670.52|32670.52|32670.52|32670.52|32670.52|32670.52|32670.52|32670.52|0
1633944970000|2021-10-11 09:36:10|32673.32|32673.32|32673.32|32673.32|32673.32|32673.32|32673.32|32673.32|0
1633944990000|2021-10-11 09:36:30|32684.54|32684.54|32684.54|32684.54|32684.54|32684.54|32684.54|32684.54|0
1633945020000|2021-10-11 09:37:00|32695.88|32695.88|32695.88|32695.88|32695.88|32695.88|32695.88|32695.88|0
1633945050000|2021-10-11 09:37:30|32701.55|32701.55|32701.55|32701.55|32701.55|32701.55|32701.55|32701.55|0
1633945130000|2021-10-11 09:38:50|32695.88|32695.88|32695.88|32695.88|32695.88|32695.88|32695.88|32695.88|0
1633945250000|2021-10-11 09:40:50|32707.21|32707.21|32707.21|32707.21|32707.21|32707.21|32707.21|32707.21|0
1633945310000|2021-10-11 09:41:50|32712.88|32712.88|32712.88|32712.88|32712.88|32712.88|32712.88|32712.88|0
1633945370000|2021-10-11 09:42:50|32701.55|32701.55|32701.55|32701.55|32701.55|32701.55|32695.88|32695.88|0
1633945400000|2021-10-11 09:43:20|32695.88|32695.88|32695.88|32695.88|32695.88|32695.88|32695.88|32695.88|0
1633945410000|2021-10-11 09:43:30|32690.21|32690.21|32690.21|32690.21|32690.21|32690.21|32690.21|32690.21|0
1633945530000|2021-10-11 09:45:30|32684.54|32684.54|32684.54|32684.54|32684.54|32684.54|32684.54|32684.54|0
1633945550000|2021-10-11 09:45:50|32697.62|32697.62|32697.62|32697.62|32697.62|32697.62|32697.62|32697.62|0
1633945620000|2021-10-11 09:47:00|32691.95|32691.95|32686.28|32686.28|32691.95|32691.95|32686.28|32686.28|0
1633945630000|2021-10-11 09:47:10|32691.95|32691.95|32683.53|32683.53|32691.95|32691.95|32683.53|32683.53|0
1633945660000|2021-10-11 09:47:40|32677.87|32677.87|32677.87|32677.87|32677.87|32677.87|32677.87|32677.87|0
1633945730000|2021-10-11 09:48:50|32666.53|32666.53|32672.2|32672.2|32672.2|32672.2|32666.53|32666.53|0
1633945750000|2021-10-11 09:49:10|32666.53|32666.53|32666.53|32666.53|32666.53|32666.53|32666.53|32666.53|0
1633945780000|2021-10-11 09:49:40|32649.53|32649.53|32649.53|32649.53|32649.53|32649.53|32649.53|32649.53|0
1633945790000|2021-10-11 09:49:50|32643.86|32643.86|32643.86|32643.86|32643.86|32643.86|32643.86|32643.86|0
1633945810000|2021-10-11 09:50:10|32638.19|32638.19|32638.19|32638.19|32638.19|32638.19|32638.19|32638.19|0
1633945820000|2021-10-11 09:50:20|32649.53|32649.53|32649.53|32649.53|32649.53|32649.53|32649.53|32649.53|0
1633945830000|2021-10-11 09:50:30|32660.86|32660.86|32666.53|32666.53|32666.53|32666.53|32660.86|32660.86|0
1633945850000|2021-10-11 09:50:50|32672.2|32672.2|32672.2|32672.2|32672.2|32672.2|32672.2|32672.2|0
1633945870000|2021-10-11 09:51:10|32677.87|32677.87|32677.87|32677.87|32677.87|32677.87|32677.87|32677.87|0
1633945880000|2021-10-11 09:51:20|32672.2|32672.2|32672.2|32672.2|32672.2|32672.2|32672.2|32672.2|0
1633945900000|2021-10-11 09:51:40|32677.87|32677.87|32677.87|32677.87|32677.87|32677.87|32677.87|32677.87|0
1633945930000|2021-10-11 09:52:10|32666.53|32666.53|32660.86|32660.86|32666.53|32666.53|32649.53|32649.53|0
1633945960000|2021-10-11 09:52:40|32666.53|32666.53|32666.53|32666.53|32666.53|32666.53|32666.53|32666.53|0
1633946000000|2021-10-11 09:53:20|32672.2|32672.2|32672.2|32672.2|32672.2|32672.2|32672.2|32672.2|0
1633946010000|2021-10-11 09:53:30|32677.87|32677.87|32683.53|32683.53|32683.53|32683.53|32677.87|32677.87|0
1633946040000|2021-10-11 09:54:00|32694.87|32694.87|32694.87|32694.87|32694.87|32694.87|32694.87|32694.87|0
1633946060000|2021-10-11 09:54:20|32689.2|32689.2|32689.2|32689.2|32689.2|32689.2|32689.2|32689.2|0
1633946090000|2021-10-11 09:54:50|32686.4|32686.4|32686.4|32686.4|32686.4|32686.4|32686.4|32686.4|0
1633946120000|2021-10-11 09:55:20|32692.06|32692.06|32692.06|32692.06|32692.06|32692.06|32692.06|32692.06|0
1633946410000|2021-10-11 10:00:10|32686.4|32686.4|32686.4|32686.4|32686.4|32686.4|32686.4|32686.4|0
1633946430000|2021-10-11 10:00:30|32692.06|32692.06|32692.06|32692.06|32692.06|32692.06|32692.06|32692.06|0
1633946500000|2021-10-11 10:01:40|32697.73|32697.73|32697.73|32697.73|32697.73|32697.73|32697.73|32697.73|0
1633946510000|2021-10-11 10:01:50|32692.06|32692.06|32692.06|32692.06|32692.06|32692.06|32692.06|32692.06|0
1633946540000|2021-10-11 10:02:20|32697.73|32697.73|32714.74|32714.74|32714.74|32714.74|32697.73|32697.73|0
1633946580000|2021-10-11 10:03:00|32703.4|32703.4|32703.4|32703.4|32703.4|32703.4|32703.4|32703.4|0
1633946650000|2021-10-11 10:04:10|32720.4|32720.4|32709.07|32709.07|32720.4|32720.4|32709.07|32709.07|0
1633946690000|2021-10-11 10:04:50|32692.06|32692.06|32692.06|32692.06|32692.06|32692.06|32692.06|32692.06|0
1633946740000|2021-10-11 10:05:40|32686.4|32686.4|32686.4|32686.4|32686.4|32686.4|32686.4|32686.4|0
1633946770000|2021-10-11 10:06:10|32692.06|32692.06|32692.06|32692.06|32692.06|32692.06|32692.06|32692.06|0
1633946860000|2021-10-11 10:07:40|32697.73|32697.73|32697.73|32697.73|32697.73|32697.73|32697.73|32697.73|0
1633946910000|2021-10-11 10:08:30|32694.93|32694.93|32694.93|32694.93|32694.93|32694.93|32694.93|32694.93|0
1633947020000|2021-10-11 10:10:20|32700.6|32700.6|32700.6|32700.6|32700.6|32700.6|32700.6|32700.6|0
1633947050000|2021-10-11 10:10:50|32694.93|32694.93|32694.93|32694.93|32694.93|32694.93|32694.93|32694.93|0
1633947080000|2021-10-11 10:11:20|32700.54|32700.54|32708.95|32708.95|32708.95|32708.95|32700.54|32700.54|0
1633947120000|2021-10-11 10:12:00|32714.62|32714.62|32714.62|32714.62|32714.62|32714.62|32714.62|32714.62|0
1633947130000|2021-10-11 10:12:10|32720.29|32720.29|32720.29|32720.29|32720.29|32720.29|32720.29|32720.29|0
1633947180000|2021-10-11 10:13:00|32717.48|32717.48|32717.48|32717.48|32717.48|32717.48|32717.48|32717.48|0
1633947360000|2021-10-11 10:16:00|32706.15|32706.15|32706.15|32706.15|32706.15|32706.15|32706.15|32706.15|0
1633947390000|2021-10-11 10:16:30|32693.07|32693.07|32693.07|32693.07|32693.07|32693.07|32693.07|32693.07|0
1633947420000|2021-10-11 10:17:00|32687.4|32687.4|32687.4|32687.4|32687.4|32687.4|32687.4|32687.4|0
1633947560000|2021-10-11 10:19:20|32693.01|32693.01|32693.01|32693.01|32693.01|32693.01|32693.01|32693.01|0
1633947680000|2021-10-11 10:21:20|32687.35|32687.35|32687.35|32687.35|32687.35|32687.35|32687.35|32687.35|0
1633947820000|2021-10-11 10:23:40|32670.34|32670.34|32670.34|32670.34|32670.34|32670.34|32670.34|32670.34|0
1633947870000|2021-10-11 10:24:30|32676.01|32676.01|32676.01|32676.01|32676.01|32676.01|32676.01|32676.01|0
1633947950000|2021-10-11 10:25:50|32687.35|32687.35|32687.35|32687.35|32687.35|32687.35|32687.35|32687.35|0
1633947960000|2021-10-11 10:26:00|32676.01|32676.01|32676.01|32676.01|32676.01|32676.01|32676.01|32676.01|0
1633947970000|2021-10-11 10:26:10|32670.34|32670.34|32670.34|32670.34|32670.34|32670.34|32670.34|32670.34|0
1633948030000|2021-10-11 10:27:10|32661.87|32661.87|32656.2|32656.2|32661.87|32661.87|32656.2|32656.2|0
1633948040000|2021-10-11 10:27:20|32650.53|32650.53|32650.53|32650.53|32650.53|32650.53|32650.53|32650.53|0
1633948070000|2021-10-11 10:27:50|32639.2|32639.2|32639.2|32639.2|32639.2|32639.2|32639.2|32639.2|0
1633948090000|2021-10-11 10:28:10|32633.53|32633.53|32633.53|32633.53|32633.53|32633.53|32633.53|32633.53|0
1633948170000|2021-10-11 10:29:30|32627.86|32627.86|32627.86|32627.86|32627.86|32627.86|32627.86|32627.86|0
1633948190000|2021-10-11 10:29:50|32622.19|32622.19|32622.19|32622.19|32622.19|32622.19|32622.19|32622.19|0
1633948310000|2021-10-11 10:31:50|32627.86|32627.86|32633.53|32633.53|32633.53|32633.53|32627.86|32627.86|0
1633948320000|2021-10-11 10:32:00|32636.33|32636.33|32649.41|32649.41|32649.41|32649.41|32636.33|32636.33|0
1633948420000|2021-10-11 10:33:40|32662.48|32662.48|32662.48|32662.48|32662.48|32662.48|32662.48|32662.48|0
1633948430000|2021-10-11 10:33:50|32675.56|32675.56|32675.56|32675.56|32675.56|32675.56|32675.56|32675.56|0
1633948440000|2021-10-11 10:34:00|32662.48|32662.48|32675.56|32675.56|32675.56|32675.56|32662.48|32662.48|0
1633948500000|2021-10-11 10:35:00|32681.23|32681.23|32681.23|32681.23|32681.23|32681.23|32681.23|32681.23|0
1633948530000|2021-10-11 10:35:30|32675.56|32675.56|32681.23|32681.23|32681.23|32681.23|32675.56|32675.56|0
1633948580000|2021-10-11 10:36:20|32686.89|32686.89|32686.89|32686.89|32686.89|32686.89|32686.89|32686.89|0
1633948590000|2021-10-11 10:36:30|32692.56|32692.56|32698.23|32698.23|32698.23|32698.23|32692.56|32692.56|0
1633948680000|2021-10-11 10:38:00|32692.56|32692.56|32692.56|32692.56|32692.56|32692.56|32692.56|32692.56|0
1633948690000|2021-10-11 10:38:10|32686.89|32686.89|32686.89|32686.89|32686.89|32686.89|32686.89|32686.89|0
1633948700000|2021-10-11 10:38:20|32699.97|32699.97|32699.97|32699.97|32699.97|32699.97|32699.97|32699.97|0
1633948720000|2021-10-11 10:38:40|32694.3|32694.3|32694.3|32694.3|32694.3|32694.3|32694.3|32694.3|0
1633948800000|2021-10-11 10:40:00|32705.64|32705.64|32705.64|32705.64|32705.64|32705.64|32705.64|32705.64|0
1633948810000|2021-10-11 10:40:10|32716.97|32716.97|32716.97|32716.97|32716.97|32716.97|32716.97|32716.97|0
1633948830000|2021-10-11 10:40:30|32722.58|32722.58|32722.58|32722.58|32722.58|32722.58|32722.58|32722.58|0
1633948870000|2021-10-11 10:41:10|32711.25|32711.25|32711.25|32711.25|32711.25|32711.25|32711.25|32711.25|0
1633948890000|2021-10-11 10:41:30|32716.91|32716.91|32728.25|32728.25|32728.25|32728.25|32716.91|32716.91|0
1633948910000|2021-10-11 10:41:50|32725.44|32725.44|32719.78|32719.78|32725.44|32725.44|32719.78|32719.78|0
1633948940000|2021-10-11 10:42:20|32716.97|32716.97|32716.97|32716.97|32716.97|32716.97|32716.97|32716.97|0
1633949050000|2021-10-11 10:44:10|32688.63|32688.63|32688.63|32688.63|32688.63|32688.63|32688.63|32688.63|0
1633949070000|2021-10-11 10:44:30|32694.3|32694.3|32694.3|32694.3|32694.3|32694.3|32694.3|32694.3|0
1633949100000|2021-10-11 10:45:00|32688.63|32688.63|32688.63|32688.63|32688.63|32688.63|32688.63|32688.63|0
1633949130000|2021-10-11 10:45:30|32671.63|32671.63|32671.63|32671.63|32671.63|32671.63|32671.63|32671.63|0
1633949180000|2021-10-11 10:46:20|32668.82|32668.82|32666.02|32666.02|32668.82|32668.82|32666.02|32666.02|0
1633949220000|2021-10-11 10:47:00|32649.02|32649.02|32657.43|32657.43|32657.43|32657.43|32649.02|32649.02|0
1633949250000|2021-10-11 10:47:30|32663.1|32663.1|32663.1|32663.1|32663.1|32663.1|32663.1|32663.1|0
1633949350000|2021-10-11 10:49:10|32650.02|32650.02|32650.02|32650.02|32650.02|32650.02|32650.02|32650.02|0
1633949380000|2021-10-11 10:49:40|32647.22|32647.22|32647.22|32647.22|32647.22|32647.22|32647.22|32647.22|0
1633949390000|2021-10-11 10:49:50|32635.88|32635.88|32635.88|32635.88|32635.88|32635.88|32635.88|32635.88|0
1633949400000|2021-10-11 10:50:00|32633.02|32633.02|32621.68|32621.68|32633.02|32633.02|32621.68|32621.68|0
1633949420000|2021-10-11 10:50:20|32627.35|32627.35|32633.02|32633.02|32633.02|32633.02|32627.35|32627.35|0
1633949460000|2021-10-11 10:51:00|32627.35|32627.35|32627.35|32627.35|32627.35|32627.35|32627.35|32627.35|0
1633949480000|2021-10-11 10:51:20|32633.02|32633.02|32633.02|32633.02|32633.02|32633.02|32633.02|32633.02|0
1633949550000|2021-10-11 10:52:30|32646.09|32646.09|32646.09|32646.09|32646.09|32646.09|32646.09|32646.09|0
1633949680000|2021-10-11 10:54:40|32651.76|32651.76|32651.76|32651.76|32651.76|32651.76|32651.76|32651.76|0
1633949700000|2021-10-11 10:55:00|32634.76|32634.76|32634.76|32634.76|32634.76|32634.76|32634.76|32634.76|0
1633949710000|2021-10-11 10:55:10|32629.09|32629.09|32629.09|32629.09|32629.09|32629.09|32629.09|32629.09|0
1633949770000|2021-10-11 10:56:10|32646.09|32646.09|32646.09|32646.09|32646.09|32646.09|32646.09|32646.09|0
1633949780000|2021-10-11 10:56:20|32648.9|32648.9|32648.9|32648.9|32648.9|32648.9|32648.9|32648.9|0
1633949810000|2021-10-11 10:56:50|32654.57|32654.57|32654.57|32654.57|32654.57|32654.57|32654.57|32654.57|0
1633949870000|2021-10-11 10:57:50|32641.49|32641.49|32644.3|32644.3|32644.3|32644.3|32641.49|32641.49|0
1633949930000|2021-10-11 10:58:50|32638.63|32638.63|32638.63|32638.63|32638.63|32638.63|32638.63|32638.63|0
1633950000000|2021-10-11 11:00:00|32644.3|32644.3|32644.3|32644.3|32644.3|32644.3|32644.3|32644.3|0
1633950240000|2021-10-11 11:04:00|32638.63|32638.63|32638.63|32638.63|32638.63|32638.63|32638.63|32638.63|0
1633950270000|2021-10-11 11:04:30|32632.96|32632.96|32632.96|32632.96|32632.96|32632.96|32632.96|32632.96|0
1633950350000|2021-10-11 11:05:50|32638.63|32638.63|32638.63|32638.63|32638.63|32638.63|32638.63|32638.63|0
1633950410000|2021-10-11 11:06:50|32644.3|32644.3|32632.96|32632.96|32644.3|32644.3|32632.96|32632.96|0
1633950470000|2021-10-11 11:07:50|32638.63|32638.63|32635.82|32635.82|32638.63|32638.63|32635.82|32635.82|0
1633950560000|2021-10-11 11:09:20|32641.49|32641.49|32641.49|32641.49|32641.49|32641.49|32641.49|32641.49|0
1633950580000|2021-10-11 11:09:40|32630.16|32630.16|32630.16|32630.16|32630.16|32630.16|32630.16|32630.16|0
1633950640000|2021-10-11 11:10:40|32624.49|32624.49|32624.49|32624.49|32624.49|32624.49|32624.49|32624.49|0
1633950670000|2021-10-11 11:11:10|32618.82|32618.82|32624.49|32624.49|32624.49|32624.49|32618.82|32618.82|0
1633950680000|2021-10-11 11:11:20|32618.82|32618.82|32618.82|32618.82|32618.82|32618.82|32618.82|32618.82|0
1633950690000|2021-10-11 11:11:30|32624.49|32624.49|32624.49|32624.49|32624.49|32624.49|32624.49|32624.49|0
1633950770000|2021-10-11 11:12:50|32621.68|32621.68|32621.68|32621.68|32621.68|32621.68|32621.68|32621.68|0
1633950780000|2021-10-11 11:13:00|32618.88|32618.88|32618.88|32618.88|32618.88|32618.88|32618.88|32618.88|0
1633950790000|2021-10-11 11:13:10|32610.46|32610.46|32599.13|32599.13|32610.46|32610.46|32599.13|32599.13|0
1633950810000|2021-10-11 11:13:30|32604.8|32604.8|32604.8|32604.8|32604.8|32604.8|32604.8|32604.8|0
1633950830000|2021-10-11 11:13:50|32616.13|32616.13|32616.13|32616.13|32616.13|32616.13|32616.13|32616.13|0
1633950870000|2021-10-11 11:14:30|32621.8|32621.8|32621.8|32621.8|32621.8|32621.8|32621.8|32621.8|0
1633950910000|2021-10-11 11:15:10|32627.41|32627.41|32627.41|32627.41|32627.41|32627.41|32627.41|32627.41|0
1633950960000|2021-10-11 11:16:00|32638.75|32638.75|32638.75|32638.75|32638.75|32638.75|32638.75|32638.75|0
1633950980000|2021-10-11 11:16:20|32633.08|32633.08|32633.08|32633.08|32633.08|32633.08|32633.08|32633.08|0
1633951020000|2021-10-11 11:17:00|32627.41|32627.41|32627.41|32627.41|32627.41|32627.41|32627.41|32627.41|0
1633951090000|2021-10-11 11:18:10|32621.74|32621.74|32621.74|32621.74|32621.74|32621.74|32621.74|32621.74|0
1633951290000|2021-10-11 11:21:30|32627.35|32627.35|32627.35|32627.35|32627.35|32627.35|32627.35|32627.35|0
1633951440000|2021-10-11 11:24:00|32616.02|32616.02|32616.02|32616.02|32616.02|32616.02|32616.02|32616.02|0
1633951450000|2021-10-11 11:24:10|32610.35|32610.35|32610.35|32610.35|32610.35|32610.35|32610.35|32610.35|0
1633951480000|2021-10-11 11:24:40|32613.15|32613.15|32613.15|32613.15|32613.15|32613.15|32613.15|32613.15|0
1633951560000|2021-10-11 11:26:00|32607.48|32607.48|32607.48|32607.48|32607.48|32607.48|32607.48|32607.48|0
1633951590000|2021-10-11 11:26:30|32604.68|32604.68|32610.29|32610.29|32610.29|32610.29|32604.68|32604.68|0
1633951610000|2021-10-11 11:26:50|32615.9|32615.9|32615.9|32615.9|32615.9|32615.9|32615.9|32615.9|0
1633951640000|2021-10-11 11:27:20|32610.23|32610.23|32610.23|32610.23|32610.23|32610.23|32610.23|32610.23|0
1633951650000|2021-10-11 11:27:30|32607.43|32607.43|32607.43|32607.43|32607.43|32607.43|32607.43|32607.43|0
1633951700000|2021-10-11 11:28:20|32594.35|32594.35|32594.35|32594.35|32594.35|32594.35|32594.35|32594.35|0
1633951740000|2021-10-11 11:29:00|32600.02|32600.02|32583.02|32583.02|32600.02|32600.02|32583.02|32583.02|0
1633951830000|2021-10-11 11:30:30|32571.68|32571.68|32571.68|32571.68|32571.68|32571.68|32571.68|32571.68|0
1633951840000|2021-10-11 11:30:40|32594.35|32594.35|32594.35|32594.35|32594.35|32594.35|32594.35|32594.35|0
1633951880000|2021-10-11 11:31:20|32588.68|32588.68|32588.68|32588.68|32588.68|32588.68|32588.68|32588.68|0
1633952130000|2021-10-11 11:35:30|32577.35|32577.35|32577.35|32577.35|32577.35|32577.35|32577.35|32577.35|0
1633952230000|2021-10-11 11:37:10|32566.01|32566.01|32577.35|32577.35|32577.35|32577.35|32566.01|32566.01|0
1633952250000|2021-10-11 11:37:30|32583.02|32583.02|32583.02|32583.02|32583.02|32583.02|32583.02|32583.02|0
1633952340000|2021-10-11 11:39:00|32571.68|32571.68|32571.68|32571.68|32571.68|32571.68|32571.68|32571.68|0
1633952390000|2021-10-11 11:39:50|32577.35|32577.35|32571.68|32571.68|32577.35|32577.35|32571.68|32571.68|0
1633952400000|2021-10-11 11:40:00|32584.75|32584.75|32584.75|32584.75|32584.75|32584.75|32584.75|32584.75|0
1633952420000|2021-10-11 11:40:20|32593.17|32593.17|32593.17|32593.17|32593.17|32593.17|32593.17|32593.17|0
1633952460000|2021-10-11 11:41:00|32595.97|32595.97|32595.97|32595.97|32595.97|32595.97|32595.97|32595.97|0
1633952510000|2021-10-11 11:41:50|32598.78|32598.78|32598.78|32598.78|32598.78|32598.78|32598.78|32598.78|0
1633952590000|2021-10-11 11:43:10|32593.11|32593.11|32593.11|32593.11|32593.11|32593.11|32593.11|32593.11|0
1633952630000|2021-10-11 11:43:50|32587.5|32587.5|32587.5|32587.5|32587.5|32587.5|32587.5|32587.5|0
1633952750000|2021-10-11 11:45:50|32576.16|32576.16|32576.16|32576.16|32576.16|32576.16|32576.16|32576.16|0
1633952820000|2021-10-11 11:47:00|32570.5|32570.5|32576.16|32576.16|32576.16|32576.16|32570.5|32570.5|0
1633952870000|2021-10-11 11:47:50|32570.5|32570.5|32570.5|32570.5|32570.5|32570.5|32570.5|32570.5|0
1633952900000|2021-10-11 11:48:20|32564.83|32564.83|32570.5|32570.5|32570.5|32570.5|32564.83|32564.83|0
1633952980000|2021-10-11 11:49:40|32564.83|32564.83|32564.83|32564.83|32564.83|32564.83|32564.83|32564.83|0
1633953030000|2021-10-11 11:50:30|32559.16|32559.16|32559.16|32559.16|32559.16|32559.16|32559.16|32559.16|0
1633953050000|2021-10-11 11:50:50|32564.77|32564.77|32564.77|32564.77|32564.77|32564.77|32564.77|32564.77|0
1633953060000|2021-10-11 11:51:00|32567.57|32567.57|32570.38|32570.38|32570.38|32570.38|32567.57|32567.57|0
1633953080000|2021-10-11 11:51:20|32564.77|32564.77|32564.77|32564.77|32564.77|32564.77|32564.77|32564.77|0
1633953150000|2021-10-11 11:52:30|32559.1|32559.1|32559.1|32559.1|32559.1|32559.1|32559.1|32559.1|0
1633953170000|2021-10-11 11:52:50|32547.77|32547.77|32547.77|32547.77|32547.77|32547.77|32547.77|32547.77|0
1633953210000|2021-10-11 11:53:30|32550.57|32550.57|32550.57|32550.57|32550.57|32550.57|32550.57|32550.57|0
1633953220000|2021-10-11 11:53:40|32544.9|32544.9|32539.23|32539.23|32544.9|32544.9|32539.23|32539.23|0
1633953340000|2021-10-11 11:55:40|32530.82|32530.82|32528.02|32528.02|32530.82|32530.82|32528.02|32528.02|0
1633953350000|2021-10-11 11:55:50|32522.41|32522.41|32530.82|32530.82|32530.82|32530.82|32522.41|32522.41|0
1633953380000|2021-10-11 11:56:20|32513.82|32513.82|32513.82|32513.82|32513.82|32513.82|32513.82|32513.82|0
1633953470000|2021-10-11 11:57:50|32519.48|32519.48|32513.82|32513.82|32519.48|32519.48|32513.82|32513.82|0
1633953540000|2021-10-11 11:59:00|32505.4|32505.4|32518.48|32518.48|32518.48|32518.48|32505.4|32505.4|0
1633953580000|2021-10-11 11:59:40|32524.09|32524.09|32526.89|32526.89|32529.7|32529.7|32524.09|32524.09|0
1633953590000|2021-10-11 11:59:50|32529.7|32529.7|32532.5|32532.5|32532.5|32532.5|32529.7|32529.7|0
1633953600000|2021-10-11 12:00:00|32515.5|32515.5|32515.5|32515.5|32515.5|32515.5|32515.5|32515.5|0
1633953620000|2021-10-11 12:00:20|32509.83|32509.83|32509.83|32509.83|32509.83|32509.83|32509.83|32509.83|0
1633953630000|2021-10-11 12:00:30|32515.5|32515.5|32515.5|32515.5|32515.5|32515.5|32515.5|32515.5|0
1633953640000|2021-10-11 12:00:40|32502.42|32502.42|32502.42|32502.42|32502.42|32502.42|32502.42|32502.42|0
1633953660000|2021-10-11 12:01:00|32508.09|32508.09|32508.09|32508.09|32508.09|32508.09|32508.09|32508.09|0
1633953670000|2021-10-11 12:01:10|32513.76|32513.76|32513.76|32513.76|32513.76|32513.76|32513.76|32513.76|0
1633953750000|2021-10-11 12:02:30|32508.09|32508.09|32502.42|32502.42|32508.09|32508.09|32502.42|32502.42|0
1633953800000|2021-10-11 12:03:20|32496.75|32496.75|32496.75|32496.75|32496.75|32496.75|32496.75|32496.75|0
1633953910000|2021-10-11 12:05:10|32483.68|32483.68|32483.68|32483.68|32483.68|32483.68|32483.68|32483.68|0
1633953920000|2021-10-11 12:05:20|32489.35|32489.35|32489.35|32489.35|32489.35|32489.35|32489.35|32489.35|0
1633953930000|2021-10-11 12:05:30|32486.54|32486.54|32486.54|32486.54|32486.54|32486.54|32486.54|32486.54|0
1633954020000|2021-10-11 12:07:00|32492.21|32492.21|32492.21|32492.21|32492.21|32492.21|32492.21|32492.21|0
1633954060000|2021-10-11 12:07:40|32489.41|32489.41|32480.99|32480.99|32489.41|32489.41|32480.99|32480.99|0
1633954090000|2021-10-11 12:08:10|32469.66|32469.66|32469.66|32469.66|32469.66|32469.66|32469.66|32469.66|0
1633954100000|2021-10-11 12:08:20|32463.99|32463.99|32463.99|32463.99|32463.99|32463.99|32463.99|32463.99|0
1633954210000|2021-10-11 12:10:10|32469.66|32469.66|32458.32|32458.32|32469.66|32469.66|32458.32|32458.32|0
1633954230000|2021-10-11 12:10:30|32463.99|32463.99|32463.99|32463.99|32463.99|32463.99|32463.99|32463.99|0
1633954310000|2021-10-11 12:11:50|32475.32|32475.32|32475.32|32475.32|32475.32|32475.32|32475.32|32475.32|0
1633954320000|2021-10-11 12:12:00|32472.52|32472.52|32472.52|32472.52|32472.52|32472.52|32472.52|32472.52|0
1633954360000|2021-10-11 12:12:40|32475.32|32475.32|32475.32|32475.32|32475.32|32475.32|32475.32|32475.32|0
1633954430000|2021-10-11 12:13:50|32469.71|32469.71|32469.71|32469.71|32469.71|32469.71|32469.71|32469.71|0
1633954500000|2021-10-11 12:15:00|32464.05|32464.05|32469.71|32469.71|32469.71|32469.71|32464.05|32464.05|0
1633954560000|2021-10-11 12:16:00|32481.05|32481.05|32481.05|32481.05|32486.72|32486.72|32481.05|32481.05|0
1633954570000|2021-10-11 12:16:10|32475.38|32475.38|32475.38|32475.38|32475.38|32475.38|32475.38|32475.38|0
1633954590000|2021-10-11 12:16:30|32469.71|32469.71|32464.05|32464.05|32469.71|32469.71|32464.05|32464.05|0
1633954680000|2021-10-11 12:18:00|32458.38|32458.38|32464.05|32464.05|32464.05|32464.05|32458.38|32458.38|0
1633954780000|2021-10-11 12:19:40|32477.12|32477.12|32477.12|32477.12|32477.12|32477.12|32477.12|32477.12|0
1633954830000|2021-10-11 12:20:30|32488.46|32488.46|32494.12|32494.12|32494.12|32494.12|32488.46|32488.46|0
1633954920000|2021-10-11 12:22:00|32482.79|32482.79|32482.79|32482.79|32482.79|32482.79|32482.79|32482.79|0
1633954950000|2021-10-11 12:22:30|32491.2|32491.2|32496.87|32496.87|32496.87|32496.87|32491.2|32491.2|0
1633955010000|2021-10-11 12:23:30|32489.46|32489.46|32489.46|32489.46|32489.46|32489.46|32489.46|32489.46|0
1633955150000|2021-10-11 12:25:50|32506.47|32506.47|32506.47|32506.47|32506.47|32506.47|32506.47|32506.47|0
1633955230000|2021-10-11 12:27:10|32495.13|32495.13|32500.8|32500.8|32500.8|32500.8|32495.13|32495.13|0
1633955280000|2021-10-11 12:28:00|32506.47|32506.47|32506.47|32506.47|32506.47|32506.47|32506.47|32506.47|0
1633955340000|2021-10-11 12:29:00|32503.66|32503.66|32503.66|32503.66|32503.66|32503.66|32503.66|32503.66|0
1633955360000|2021-10-11 12:29:20|32498|32498|32498|32498|32498|32498|32498|32498|0
1633955410000|2021-10-11 12:30:10|32492.33|32492.33|32492.33|32492.33|32492.33|32492.33|32492.33|32492.33|0
1633955440000|2021-10-11 12:30:40|32486.66|32486.66|32486.66|32486.66|32486.66|32486.66|32486.66|32486.66|0
1633955470000|2021-10-11 12:31:10|32480.99|32480.99|32480.99|32480.99|32480.99|32480.99|32480.99|32480.99|0
1633955550000|2021-10-11 12:32:30|32486.66|32486.66|32486.66|32486.66|32486.66|32486.66|32486.66|32486.66|0
1633955630000|2021-10-11 12:33:50|32492.27|32492.27|32492.27|32492.27|32492.27|32492.27|32492.27|32492.27|0
1633955640000|2021-10-11 12:34:00|32486.6|32486.6|32486.6|32486.6|32486.6|32486.6|32486.6|32486.6|0
1633955850000|2021-10-11 12:37:30|32497.94|32497.94|32497.94|32497.94|32497.94|32497.94|32497.94|32497.94|0
1633955860000|2021-10-11 12:37:40|32503.61|32503.61|32503.61|32503.61|32509.27|32509.27|32503.61|32503.61|0
1633955880000|2021-10-11 12:38:00|32520.61|32520.61|32514.94|32514.94|32520.61|32520.61|32514.94|32514.94|0
1633955900000|2021-10-11 12:38:20|32509.27|32509.27|32503.61|32503.61|32509.27|32509.27|32503.61|32503.61|0
1633955940000|2021-10-11 12:39:00|32509.27|32509.27|32503.61|32503.61|32509.27|32509.27|32503.61|32503.61|0
1633955950000|2021-10-11 12:39:10|32509.27|32509.27|32509.27|32509.27|32509.27|32509.27|32509.27|32509.27|0
1633955990000|2021-10-11 12:39:50|32503.66|32503.66|32500.86|32500.86|32503.66|32503.66|32500.86|32500.86|0
1633956000000|2021-10-11 12:40:00|32506.53|32506.53|32506.53|32506.53|32506.53|32506.53|32506.53|32506.53|0
1633956040000|2021-10-11 12:40:40|32503.72|32503.72|32503.72|32503.72|32503.72|32503.72|32503.72|32503.72|0
1633956060000|2021-10-11 12:41:00|32515.06|32515.06|32515.06|32515.06|32515.06|32515.06|32515.06|32515.06|0
1633956240000|2021-10-11 12:44:00|32512.25|32512.25|32506.64|32506.64|32512.25|32512.25|32506.64|32506.64|0
1633956250000|2021-10-11 12:44:10|32512.31|32512.31|32517.98|32517.98|32517.98|32517.98|32512.31|32512.31|0
1633956280000|2021-10-11 12:44:40|32529.32|32529.32|32529.32|32529.32|32529.32|32529.32|32529.32|32529.32|0
1633956430000|2021-10-11 12:47:10|32523.65|32523.65|32523.65|32523.65|32523.65|32523.65|32523.65|32523.65|0
1633956440000|2021-10-11 12:47:20|32517.98|32517.98|32517.98|32517.98|32517.98|32517.98|32517.98|32517.98|0
1633956450000|2021-10-11 12:47:30|32512.31|32512.31|32512.31|32512.31|32512.31|32512.31|32512.31|32512.31|0
1633956460000|2021-10-11 12:47:40|32506.64|32506.64|32506.64|32506.64|32506.64|32506.64|32506.64|32506.64|0
1633956480000|2021-10-11 12:48:00|32500.98|32500.98|32500.98|32500.98|32500.98|32500.98|32500.98|32500.98|0
1633956490000|2021-10-11 12:48:10|32495.31|32495.31|32495.31|32495.31|32495.31|32495.31|32495.31|32495.31|0
1633956600000|2021-10-11 12:50:00|32500.98|32500.98|32489.64|32489.64|32500.98|32500.98|32489.64|32489.64|0
1633956640000|2021-10-11 12:50:40|32495.31|32495.31|32489.64|32489.64|32495.31|32495.31|32489.64|32489.64|0
1633956820000|2021-10-11 12:53:40|32495.31|32495.31|32500.98|32500.98|32500.98|32500.98|32495.31|32495.31|0
1633956920000|2021-10-11 12:55:20|32512.31|32512.31|32512.31|32512.31|32512.31|32512.31|32512.31|32512.31|0
1633957020000|2021-10-11 12:57:00|32506.64|32506.64|32506.64|32506.64|32506.64|32506.64|32506.64|32506.64|0
1633957050000|2021-10-11 12:57:30|32512.31|32512.31|32512.31|32512.31|32512.31|32512.31|32512.31|32512.31|0
1633957130000|2021-10-11 12:58:50|32509.51|32509.51|32509.51|32509.51|32509.51|32509.51|32509.51|32509.51|0
1633957200000|2021-10-11 13:00:00|32535.66|32535.66|32535.66|32535.66|32535.66|32535.66|32535.66|32535.66|0
1633957310000|2021-10-11 13:01:50|32529.99|32529.99|32529.99|32529.99|32529.99|32529.99|32529.99|32529.99|0
1633957320000|2021-10-11 13:02:00|32535.66|32535.66|32535.66|32535.66|32535.66|32535.66|32535.66|32535.66|0
1633957330000|2021-10-11 13:02:10|32541.32|32541.32|32541.32|32541.32|32541.32|32541.32|32541.32|32541.32|0
1633957410000|2021-10-11 13:03:30|32546.99|32546.99|32552.66|32552.66|32552.66|32552.66|32546.99|32546.99|0
1633957450000|2021-10-11 13:04:10|32569.66|32569.66|32581|32581|32581|32581|32569.66|32569.66|0
1633957470000|2021-10-11 13:04:30|32575.33|32575.33|32575.33|32575.33|32575.33|32575.33|32575.33|32575.33|0
1633957480000|2021-10-11 13:04:40|32581|32581|32586.67|32586.67|32586.67|32586.67|32581|32581|0
1633957500000|2021-10-11 13:05:00|32581|32581|32586.61|32586.61|32586.61|32586.61|32581|32581|0
1633957510000|2021-10-11 13:05:10|32589.41|32589.41|32589.41|32589.41|32589.41|32589.41|32589.41|32589.41|0
1633957660000|2021-10-11 13:07:40|32595.08|32595.08|32595.08|32595.08|32595.08|32595.08|32595.08|32595.08|0
1633957670000|2021-10-11 13:07:50|32606.42|32606.42|32606.42|32606.42|32606.42|32606.42|32606.42|32606.42|0
1633957760000|2021-10-11 13:09:20|32617.75|32617.75|32617.75|32617.75|32617.75|32617.75|32617.75|32617.75|0
1633957770000|2021-10-11 13:09:30|32623.42|32623.42|32623.42|32623.42|32623.42|32623.42|32623.42|32623.42|0
1633957800000|2021-10-11 13:10:00|32629.09|32629.09|32629.09|32629.09|32629.09|32629.09|32629.09|32629.09|0
1633957850000|2021-10-11 13:10:50|32626.28|32626.28|32626.28|32626.28|32626.28|32626.28|32626.28|32626.28|0
1633957880000|2021-10-11 13:11:20|32620.62|32620.62|32614.95|32614.95|32620.62|32620.62|32614.95|32614.95|0
1633957890000|2021-10-11 13:11:30|32597.94|32597.94|32597.94|32597.94|32597.94|32597.94|32597.94|32597.94|0
1633957900000|2021-10-11 13:11:40|32592.28|32592.28|32592.28|32592.28|32592.28|32592.28|32580.94|32580.94|0
1633957980000|2021-10-11 13:13:00|32609.28|32609.28|32609.28|32609.28|32609.28|32609.28|32609.28|32609.28|0
1633958090000|2021-10-11 13:14:50|32620.62|32620.62|32620.62|32620.62|32620.62|32620.62|32620.62|32620.62|0
1633958130000|2021-10-11 13:15:30|32614.95|32614.95|32614.95|32614.95|32614.95|32614.95|32614.95|32614.95|0
1633958150000|2021-10-11 13:15:50|32620.62|32620.62|32620.62|32620.62|32620.62|32620.62|32620.62|32620.62|0
1633958160000|2021-10-11 13:16:00|32626.28|32626.28|32626.28|32626.28|32626.28|32626.28|32626.28|32626.28|0
1633958230000|2021-10-11 13:17:10|32634.7|32634.7|32640.31|32640.31|32640.31|32640.31|32634.7|32634.7|0
1633958390000|2021-10-11 13:19:50|32645.98|32645.98|32651.7|32651.7|32651.7|32651.7|32645.98|32645.98|0
1633958400000|2021-10-11 13:20:00|32646.04|32646.04|32615.96|32615.96|32646.04|32646.04|32615.96|32615.96|0
1633958410000|2021-10-11 13:20:10|32610.29|32610.29|32615.96|32615.96|32615.96|32615.96|32610.29|32610.29|0
1633958490000|2021-10-11 13:21:30|32613.15|32613.15|32613.15|32613.15|32613.15|32613.15|32613.15|32613.15|0
1633958500000|2021-10-11 13:21:40|32630.16|32630.16|32630.16|32630.16|32630.16|32630.16|32630.16|32630.16|0
1633958510000|2021-10-11 13:21:50|32641.49|32641.49|32641.49|32641.49|32641.49|32641.49|32641.49|32641.49|0
1633958560000|2021-10-11 13:22:40|32630.16|32630.16|32630.16|32630.16|32630.16|32630.16|32630.16|32630.16|0
1633958580000|2021-10-11 13:23:00|32624.49|32624.49|32630.16|32630.16|32630.16|32630.16|32624.49|32624.49|0
1633958590000|2021-10-11 13:23:10|32618.82|32618.82|32624.49|32624.49|32624.49|32624.49|32618.82|32618.82|0
1633958640000|2021-10-11 13:24:00|32607.48|32607.48|32601.82|32601.82|32613.15|32613.15|32601.82|32601.82|0
1633958710000|2021-10-11 13:25:10|32614.89|32614.89|32614.89|32614.89|32614.89|32614.89|32614.89|32614.89|0
1633958720000|2021-10-11 13:25:20|32627.96|32627.96|32627.96|32627.96|32627.96|32627.96|32627.96|32627.96|0
1633958750000|2021-10-11 13:25:50|32625.16|32625.16|32625.16|32625.16|32625.16|32625.16|32625.16|32625.16|0
1633958760000|2021-10-11 13:26:00|32619.49|32619.49|32613.82|32613.82|32619.49|32619.49|32613.82|32613.82|0
1633958770000|2021-10-11 13:26:10|32611.02|32611.02|32613.88|32613.88|32616.69|32616.69|32611.02|32611.02|0
1633958800000|2021-10-11 13:26:40|32611.08|32611.08|32611.08|32611.08|32611.08|32611.08|32611.08|32611.08|0
1633958820000|2021-10-11 13:27:00|32605.41|32605.41|32605.41|32605.41|32605.41|32605.41|32605.41|32605.41|0
1633958830000|2021-10-11 13:27:10|32599.74|32599.74|32594.07|32594.07|32599.74|32599.74|32594.07|32594.07|0
1633958870000|2021-10-11 13:27:50|32588.41|32588.41|32588.41|32588.41|32588.41|32588.41|32588.41|32588.41|0
1633958900000|2021-10-11 13:28:20|32582.74|32582.74|32582.74|32582.74|32582.74|32582.74|32582.74|32582.74|0
1633958950000|2021-10-11 13:29:10|32585.54|32585.54|32585.54|32585.54|32585.54|32585.54|32585.54|32585.54|0
1633959000000|2021-10-11 13:30:00|32579.87|32579.87|32585.54|32585.54|32585.54|32585.54|32579.87|32579.87|0
1633959040000|2021-10-11 13:30:40|32579.87|32579.87|32579.87|32579.87|32579.87|32579.87|32579.87|32579.87|0
1633959050000|2021-10-11 13:30:50|32568.54|32568.54|32568.54|32568.54|32568.54|32568.54|32568.54|32568.54|0
1633959070000|2021-10-11 13:31:10|32579.87|32579.87|32579.87|32579.87|32579.87|32579.87|32579.87|32579.87|0
1633959080000|2021-10-11 13:31:20|32591.21|32591.21|32591.21|32591.21|32591.21|32591.21|32591.21|32591.21|0
1633959120000|2021-10-11 13:32:00|32602.55|32602.55|32596.88|32596.88|32608.21|32608.21|32596.88|32596.88|0
1633959130000|2021-10-11 13:32:10|32585.54|32585.54|32585.54|32585.54|32585.54|32585.54|32585.54|32585.54|0
1633959150000|2021-10-11 13:32:30|32602.55|32602.55|32616.63|32616.63|32616.63|32616.63|32602.55|32602.55|0
1633959160000|2021-10-11 13:32:40|32605.29|32605.29|32605.29|32605.29|32605.29|32605.29|32605.29|32605.29|0
1633959180000|2021-10-11 13:33:00|32610.96|32610.96|32610.96|32610.96|32610.96|32610.96|32610.96|32610.96|0
1633959200000|2021-10-11 13:33:20|32616.63|32616.63|32616.63|32616.63|32616.63|32616.63|32616.63|32616.63|0
1633959240000|2021-10-11 13:34:00|32622.24|32622.24|32627.91|32627.91|32627.91|32627.91|32622.24|32622.24|0
1633959250000|2021-10-11 13:34:10|32633.57|32633.57|32627.91|32627.91|32639.24|32639.24|32627.91|32627.91|0
1633959260000|2021-10-11 13:34:20|32633.57|32633.57|32633.57|32633.57|32633.57|32633.57|32633.57|32633.57|0
1633959280000|2021-10-11 13:34:40|32627.91|32627.91|32622.24|32622.24|32627.91|32627.91|32622.24|32622.24|0
1633959330000|2021-10-11 13:35:30|32605.23|32605.23|32599.57|32599.57|32605.23|32605.23|32586.49|32586.49|0
1633959350000|2021-10-11 13:35:50|32596.76|32596.76|32596.76|32596.76|32596.76|32596.76|32596.76|32596.76|0
1633959410000|2021-10-11 13:36:50|32602.43|32602.43|32602.43|32602.43|32602.43|32602.43|32602.43|32602.43|0
1633959420000|2021-10-11 13:37:00|32628.58|32628.58|32628.58|32628.58|32628.58|32628.58|32628.58|32628.58|0
1633959460000|2021-10-11 13:37:40|32645.58|32645.58|32645.58|32645.58|32645.58|32645.58|32645.58|32645.58|0
1633959480000|2021-10-11 13:38:00|32642.78|32642.78|32642.78|32642.78|32642.78|32642.78|32642.78|32642.78|0
1633959510000|2021-10-11 13:38:30|32631.44|32631.44|32631.44|32631.44|32631.44|32631.44|32631.44|32631.44|0
1633959580000|2021-10-11 13:39:40|32637.11|32637.11|32631.44|32631.44|32637.11|32637.11|32631.44|32631.44|0
1633959600000|2021-10-11 13:40:00|32642.78|32642.78|32642.78|32642.78|32642.78|32642.78|32642.78|32642.78|0
1633959630000|2021-10-11 13:40:30|32648.45|32648.45|32648.45|32648.45|32648.45|32648.45|32648.45|32648.45|0
1633959640000|2021-10-11 13:40:40|32654.06|32654.06|32654.06|32654.06|32654.06|32654.06|32654.06|32654.06|0
1633959650000|2021-10-11 13:40:50|32651.25|32651.25|32656.92|32656.92|32656.92|32656.92|32651.25|32651.25|0
1633959660000|2021-10-11 13:41:00|32643.84|32643.84|32643.84|32643.84|32643.84|32643.84|32643.84|32643.84|0
1633959680000|2021-10-11 13:41:20|32649.51|32649.51|32649.51|32649.51|32649.51|32649.51|32649.51|32649.51|0
1633959690000|2021-10-11 13:41:30|32646.71|32646.71|32646.71|32646.71|32646.71|32646.71|32646.71|32646.71|0
1633959710000|2021-10-11 13:41:50|32652.38|32652.38|32665.45|32665.45|32665.45|32665.45|32652.38|32652.38|0
1633959750000|2021-10-11 13:42:30|32659.78|32659.78|32659.78|32659.78|32659.78|32659.78|32659.78|32659.78|0
1633959790000|2021-10-11 13:43:10|32662.59|32662.59|32662.59|32662.59|32662.59|32662.59|32662.59|32662.59|0
1633959800000|2021-10-11 13:43:20|32679.59|32679.59|32679.59|32679.59|32685.26|32685.26|32679.59|32679.59|0
1633959810000|2021-10-11 13:43:30|32673.92|32673.92|32668.25|32668.25|32673.92|32673.92|32668.25|32668.25|0
1633959840000|2021-10-11 13:44:00|32662.59|32662.59|32662.59|32662.59|32662.59|32662.59|32662.59|32662.59|0
1633959860000|2021-10-11 13:44:20|32665.39|32665.39|32665.39|32665.39|32665.39|32665.39|32665.39|32665.39|0
1633959890000|2021-10-11 13:44:50|32659.72|32659.72|32659.72|32659.72|32659.72|32659.72|32659.72|32659.72|0
1633959900000|2021-10-11 13:45:00|32654.06|32654.06|32654.06|32654.06|32654.06|32654.06|32654.06|32654.06|0
1633959960000|2021-10-11 13:46:00|32659.72|32659.72|32659.72|32659.72|32659.72|32659.72|32659.72|32659.72|0
1633959970000|2021-10-11 13:46:10|32656.92|32656.92|32662.59|32662.59|32662.59|32662.59|32656.92|32656.92|0
1633959990000|2021-10-11 13:46:30|32656.92|32656.92|32656.92|32656.92|32656.92|32656.92|32656.92|32656.92|0
1633960100000|2021-10-11 13:48:20|32662.59|32662.59|32662.59|32662.59|32662.59|32662.59|32662.59|32662.59|0
1633960110000|2021-10-11 13:48:30|32656.92|32656.92|32656.92|32656.92|32656.92|32656.92|32656.92|32656.92|0
1633960120000|2021-10-11 13:48:40|32662.59|32662.59|32662.59|32662.59|32662.59|32662.59|32662.59|32662.59|0
1633960200000|2021-10-11 13:50:00|32656.92|32656.92|32656.92|32656.92|32656.92|32656.92|32656.92|32656.92|0
1633960220000|2021-10-11 13:50:20|32651.25|32651.25|32651.25|32651.25|32651.25|32651.25|32651.25|32651.25|0
1633960240000|2021-10-11 13:50:40|32656.92|32656.92|32656.92|32656.92|32656.92|32656.92|32656.92|32656.92|0
1633960290000|2021-10-11 13:51:30|32654.11|32654.11|32654.11|32654.11|32654.11|32654.11|32654.11|32654.11|0
1633960390000|2021-10-11 13:53:10|32665.45|32665.45|32665.45|32665.45|32665.45|32665.45|32665.45|32665.45|0
1633960420000|2021-10-11 13:53:40|32676.79|32676.79|32676.79|32676.79|32676.79|32676.79|32676.79|32676.79|0
1633960450000|2021-10-11 13:54:10|32671.12|32671.12|32671.12|32671.12|32671.12|32671.12|32671.12|32671.12|0
1633960500000|2021-10-11 13:55:00|32676.79|32676.79|32688.12|32688.12|32688.12|32688.12|32676.79|32676.79|0
1633960510000|2021-10-11 13:55:10|32682.45|32682.45|32688.06|32688.06|32688.06|32688.06|32682.45|32682.45|0
1633960530000|2021-10-11 13:55:30|32699.4|32699.4|32693.73|32693.73|32699.4|32699.4|32693.73|32693.73|0
1633960540000|2021-10-11 13:55:40|32688.06|32688.06|32688.06|32688.06|32688.06|32688.06|32688.06|32688.06|0
1633960560000|2021-10-11 13:56:00|32699.28|32699.28|32699.28|32699.28|32712.36|32712.36|32699.28|32699.28|0
1633960580000|2021-10-11 13:56:20|32712.36|32712.36|32718.02|32718.02|32718.02|32718.02|32712.36|32712.36|0
1633960590000|2021-10-11 13:56:30|32731.1|32731.1|32718.02|32718.02|32731.1|32731.1|32718.02|32718.02|0
1633960610000|2021-10-11 13:56:50|32723.69|32723.69|32723.69|32723.69|32723.69|32723.69|32723.69|32723.69|0
1633960620000|2021-10-11 13:57:00|32729.36|32729.36|32718.02|32718.02|32729.36|32729.36|32718.02|32718.02|0
1633960630000|2021-10-11 13:57:10|32712.36|32712.36|32699.28|32699.28|32712.36|32712.36|32699.28|32699.28|0
1633960680000|2021-10-11 13:58:00|32693.61|32693.61|32693.61|32693.61|32693.61|32693.61|32693.61|32693.61|0
1633960700000|2021-10-11 13:58:20|32682.28|32682.28|32682.28|32682.28|32682.28|32682.28|32682.28|32682.28|0
1633960740000|2021-10-11 13:59:00|32671.06|32671.06|32671.06|32671.06|32671.06|32671.06|32671.06|32671.06|0
1633960770000|2021-10-11 13:59:30|32665.39|32665.39|32665.39|32665.39|32665.39|32665.39|32665.39|32665.39|0
1633960780000|2021-10-11 13:59:40|32659.72|32659.72|32659.72|32659.72|32659.72|32659.72|32659.72|32659.72|0
1633960800000|2021-10-11 14:00:00|32654.06|32654.06|32659.72|32659.72|32659.72|32659.72|32654.06|32654.06|0
1633960850000|2021-10-11 14:00:50|32672.8|32672.8|32672.8|32672.8|32672.8|32672.8|32672.8|32672.8|0
1633960920000|2021-10-11 14:02:00|32678.47|32678.47|32689.74|32689.74|32689.74|32689.74|32678.47|32678.47|0
1633960960000|2021-10-11 14:02:40|32684.08|32684.08|32684.08|32684.08|32684.08|32684.08|32684.08|32684.08|0
1633960970000|2021-10-11 14:02:50|32681.27|32681.27|32681.27|32681.27|32681.27|32681.27|32681.27|32681.27|0
1633960980000|2021-10-11 14:03:00|32684.08|32684.08|32684.08|32684.08|32684.08|32684.08|32684.08|32684.08|0
1633960990000|2021-10-11 14:03:10|32689.74|32689.74|32676.67|32676.67|32689.74|32689.74|32676.67|32676.67|0
1633961020000|2021-10-11 14:03:40|32682.34|32682.34|32688|32688|32688|32688|32682.34|32682.34|0
1633961030000|2021-10-11 14:03:50|32682.34|32682.34|32682.34|32682.34|32682.34|32682.34|32682.34|32682.34|0
1633961040000|2021-10-11 14:04:00|32676.67|32676.67|32676.67|32676.67|32676.67|32676.67|32676.67|32676.67|0
1633961050000|2021-10-11 14:04:10|32671|32671|32665.33|32665.33|32671|32671|32665.33|32665.33|0
1633961060000|2021-10-11 14:04:20|32659.67|32659.67|32654|32654|32659.67|32659.67|32654|32654|0
1633961080000|2021-10-11 14:04:40|32659.67|32659.67|32654|32654|32659.67|32659.67|32654|32654|0
1633961100000|2021-10-11 14:05:00|32667.07|32667.07|32667.07|32667.07|32667.07|32667.07|32667.07|32667.07|0
1633961130000|2021-10-11 14:05:30|32661.4|32661.4|32655.74|32655.74|32661.4|32661.4|32655.74|32655.74|0
1633961150000|2021-10-11 14:05:50|32661.4|32661.4|32661.4|32661.4|32661.4|32661.4|32661.4|32661.4|0
1633961190000|2021-10-11 14:06:30|32655.74|32655.74|32655.74|32655.74|32655.74|32655.74|32655.74|32655.74|0
1633961210000|2021-10-11 14:06:50|32658.54|32658.54|32658.54|32658.54|32658.54|32658.54|32658.54|32658.54|0
1633961220000|2021-10-11 14:07:00|32664.21|32664.21|32664.21|32664.21|32664.21|32664.21|32664.21|32664.21|0
1633961240000|2021-10-11 14:07:20|32658.54|32658.54|32658.54|32658.54|32658.54|32658.54|32658.54|32658.54|0
1633961260000|2021-10-11 14:07:40|32647.2|32647.2|32647.2|32647.2|32647.2|32647.2|32647.2|32647.2|0
1633961270000|2021-10-11 14:07:50|32652.87|32652.87|32641.54|32641.54|32652.87|32652.87|32641.54|32641.54|0
1633961290000|2021-10-11 14:08:10|32635.87|32635.87|32635.87|32635.87|32635.87|32635.87|32635.87|32635.87|0
1633961300000|2021-10-11 14:08:20|32641.54|32641.54|32641.54|32641.54|32641.54|32641.54|32630.2|32630.2|0
1633961310000|2021-10-11 14:08:30|32630.32|32630.32|32630.32|32630.32|32630.32|32630.32|32630.32|32630.32|0
1633961320000|2021-10-11 14:08:40|32618.98|32618.98|32607.65|32607.65|32618.98|32618.98|32607.65|32607.65|0
1633961340000|2021-10-11 14:09:00|32596.31|32596.31|32596.31|32596.31|32596.31|32596.31|32596.31|32596.31|0
1633961370000|2021-10-11 14:09:30|32573.64|32573.64|32579.25|32579.25|32579.25|32579.25|32573.64|32573.64|0
1633961390000|2021-10-11 14:09:50|32584.92|32584.92|32584.92|32584.92|32584.92|32584.92|32584.92|32584.92|0
1633961400000|2021-10-11 14:10:00|32618.92|32618.92|32618.92|32618.92|32618.92|32618.92|32618.92|32618.92|0
1633961410000|2021-10-11 14:10:10|32641.6|32641.6|32641.6|32641.6|32641.6|32641.6|32641.6|32641.6|0
1633961450000|2021-10-11 14:10:50|32647.26|32647.26|32650.07|32650.07|32650.07|32650.07|32647.26|32647.26|0
1633961470000|2021-10-11 14:11:10|32633.06|32633.06|32633.06|32633.06|32633.06|32633.06|32633.06|32633.06|0
1633961550000|2021-10-11 14:12:30|32638.73|32638.73|32638.73|32638.73|32650.07|32650.07|32638.73|32638.73|0
1633961560000|2021-10-11 14:12:40|32633.06|32633.06|32621.73|32621.73|32633.06|32633.06|32621.73|32621.73|0
1633961620000|2021-10-11 14:13:40|32627.4|32627.4|32627.4|32627.4|32627.4|32627.4|32627.4|32627.4|0
1633961640000|2021-10-11 14:14:00|32638.73|32638.73|32638.73|32638.73|32638.73|32638.73|32638.73|32638.73|0
1633961650000|2021-10-11 14:14:10|32651.81|32651.81|32638.73|32638.73|32651.81|32651.81|32638.73|32638.73|0
1633961700000|2021-10-11 14:15:00|32651.81|32651.81|32638.73|32638.73|32651.81|32651.81|32638.73|32638.73|0
1633961750000|2021-10-11 14:15:50|32650.07|32650.07|32655.74|32655.74|32655.74|32655.74|32650.07|32650.07|0
1633961800000|2021-10-11 14:16:40|32661.4|32661.4|32661.4|32661.4|32661.4|32661.4|32661.4|32661.4|0
1633961810000|2021-10-11 14:16:50|32655.74|32655.74|32655.74|32655.74|32655.74|32655.74|32655.74|32655.74|0
1633961840000|2021-10-11 14:17:20|32650.07|32650.07|32650.07|32650.07|32650.07|32650.07|32650.07|32650.07|0
1633961870000|2021-10-11 14:17:50|32655.74|32655.74|32667.07|32667.07|32667.07|32667.07|32655.74|32655.74|0
1633961900000|2021-10-11 14:18:20|32661.46|32661.46|32661.46|32661.46|32661.46|32661.46|32661.46|32661.46|0
1633961930000|2021-10-11 14:18:50|32667.13|32667.13|32667.13|32667.13|32667.13|32667.13|32667.13|32667.13|0
1633961950000|2021-10-11 14:19:10|32661.46|32661.46|32661.46|32661.46|32661.46|32661.46|32661.46|32661.46|0
1633961970000|2021-10-11 14:19:30|32664.27|32664.27|32664.27|32664.27|32664.27|32664.27|32664.27|32664.27|0
1633961990000|2021-10-11 14:19:50|32677.34|32677.34|32690.42|32690.42|32690.42|32690.42|32677.34|32677.34|0
1633962000000|2021-10-11 14:20:00|32703.49|32703.49|32703.49|32703.49|32703.49|32703.49|32703.49|32703.49|0
1633962010000|2021-10-11 14:20:10|32714.83|32714.83|32717.63|32717.63|32717.63|32717.63|32714.83|32714.83|0
1633962030000|2021-10-11 14:20:30|32723.3|32723.3|32717.63|32717.63|32723.3|32723.3|32717.63|32717.63|0
1633962100000|2021-10-11 14:21:40|32706.3|32706.3|32706.3|32706.3|32706.3|32706.3|32706.3|32706.3|0
1633962160000|2021-10-11 14:22:40|32709.1|32709.1|32703.43|32703.43|32709.1|32709.1|32703.43|32703.43|0
1633962170000|2021-10-11 14:22:50|32716.51|32716.51|32710.84|32710.84|32716.51|32716.51|32710.84|32710.84|0
1633962260000|2021-10-11 14:24:20|32722.17|32722.17|32727.84|32727.84|32727.84|32727.84|32722.17|32722.17|0
1633962270000|2021-10-11 14:24:30|32716.51|32716.51|32716.51|32716.51|32716.51|32716.51|32716.51|32716.51|0
1633962290000|2021-10-11 14:24:50|32705.17|32705.17|32705.17|32705.17|32705.17|32705.17|32705.17|32705.17|0
1633962330000|2021-10-11 14:25:30|32716.51|32716.51|32722.17|32722.17|32722.17|32722.17|32716.51|32716.51|0
1633962420000|2021-10-11 14:27:00|32739.18|32739.18|32733.51|32733.51|32744.85|32744.85|32733.51|32733.51|0
1633962430000|2021-10-11 14:27:10|32727.84|32727.84|32727.84|32727.84|32727.84|32727.84|32727.84|32727.84|0
1633962500000|2021-10-11 14:28:20|32725.04|32725.04|32730.71|32730.71|32730.71|32730.71|32725.04|32725.04|0
1633962520000|2021-10-11 14:28:40|32719.37|32719.37|32725.04|32725.04|32725.04|32725.04|32719.37|32719.37|0
1633962530000|2021-10-11 14:28:50|32727.84|32727.84|32727.84|32727.84|32727.84|32727.84|32727.84|32727.84|0
1633962610000|2021-10-11 14:30:10|32733.51|32733.51|32739.18|32739.18|32739.18|32739.18|32733.51|32733.51|0
1633962620000|2021-10-11 14:30:20|32733.51|32733.51|32720.44|32720.44|32733.51|32733.51|32720.44|32720.44|0
1633962640000|2021-10-11 14:30:40|32726.1|32726.1|32726.1|32726.1|32726.1|32726.1|32726.1|32726.1|0
1633962660000|2021-10-11 14:31:00|32739.18|32739.18|32756.24|32756.24|32761.85|32761.85|32739.18|32739.18|0
1633962680000|2021-10-11 14:31:20|32750.57|32750.57|32750.57|32750.57|32750.57|32750.57|32750.57|32750.57|0
1633962690000|2021-10-11 14:31:30|32744.9|32744.9|32739.24|32739.24|32744.9|32744.9|32739.24|32739.24|0
1633962720000|2021-10-11 14:32:00|32726.16|32726.16|32726.16|32726.16|32726.16|32726.16|32726.16|32726.16|0
1633962730000|2021-10-11 14:32:10|32723.36|32723.36|32720.55|32720.55|32723.36|32723.36|32720.55|32720.55|0
1633962740000|2021-10-11 14:32:20|32717.75|32717.75|32717.75|32717.75|32717.75|32717.75|32717.75|32717.75|0
1633962750000|2021-10-11 14:32:30|32723.42|32723.42|32723.42|32723.42|32723.42|32723.42|32723.42|32723.42|0
1633962770000|2021-10-11 14:32:50|32726.22|32726.22|32726.22|32726.22|32726.22|32726.22|32726.22|32726.22|0
1633962790000|2021-10-11 14:33:10|32739.3|32739.3|32739.3|32739.3|32739.3|32739.3|32739.3|32739.3|0
1633962810000|2021-10-11 14:33:30|32744.96|32744.96|32744.96|32744.96|32744.96|32744.96|32744.96|32744.96|0
1633962820000|2021-10-11 14:33:40|32731.89|32731.89|32731.89|32731.89|32731.89|32731.89|32731.89|32731.89|0
1633962830000|2021-10-11 14:33:50|32748.89|32748.89|32740.42|32740.42|32748.89|32748.89|32740.42|32740.42|0
1633962840000|2021-10-11 14:34:00|32729.08|32729.08|32723.42|32723.42|32729.08|32729.08|32723.42|32723.42|0
1633962870000|2021-10-11 14:34:30|32717.75|32717.75|32717.75|32717.75|32717.75|32717.75|32717.75|32717.75|0
1633962910000|2021-10-11 14:35:10|32712.08|32712.08|32712.08|32712.08|32712.08|32712.08|32712.08|32712.08|0
1633962940000|2021-10-11 14:35:40|32717.75|32717.75|32717.75|32717.75|32717.75|32717.75|32717.75|32717.75|0
1633963020000|2021-10-11 14:37:00|32714.94|32714.94|32712.14|32712.14|32714.94|32714.94|32712.14|32712.14|0
1633963030000|2021-10-11 14:37:10|32709.33|32709.33|32709.33|32709.33|32709.33|32709.33|32709.33|32709.33|0
1633963110000|2021-10-11 14:38:30|32722.41|32722.41|32722.41|32722.41|32722.41|32722.41|32722.41|32722.41|0
1633963130000|2021-10-11 14:38:50|32709.33|32709.33|32703.67|32703.67|32709.33|32709.33|32703.67|32703.67|0
1633963140000|2021-10-11 14:39:00|32698.06|32698.06|32698.06|32698.06|32698.06|32698.06|32698.06|32698.06|0
1633963150000|2021-10-11 14:39:10|32700.86|32700.86|32700.86|32700.86|32700.86|32700.86|32700.86|32700.86|0
1633963240000|2021-10-11 14:40:40|32703.67|32703.67|32703.67|32703.67|32703.67|32703.67|32703.67|32703.67|0
1633963260000|2021-10-11 14:41:00|32700.86|32700.86|32700.86|32700.86|32700.86|32700.86|32700.86|32700.86|0
1633963270000|2021-10-11 14:41:10|32689.52|32689.52|32689.52|32689.52|32689.52|32689.52|32689.52|32689.52|0
1633963280000|2021-10-11 14:41:20|32700.86|32700.86|32692.33|32692.33|32700.86|32700.86|32689.52|32689.52|0
1633963320000|2021-10-11 14:42:00|32698|32698|32698|32698|32703.67|32703.67|32692.39|32692.39|0
1633963330000|2021-10-11 14:42:10|32700.8|32700.8|32700.74|32700.74|32706.41|32706.41|32700.74|32700.74|0
1633963410000|2021-10-11 14:43:30|32706.41|32706.41|32706.41|32706.41|32706.41|32706.41|32706.41|32706.41|0
1633963420000|2021-10-11 14:43:40|32700.8|32700.8|32700.8|32700.8|32700.8|32700.8|32700.8|32700.8|0
1633963430000|2021-10-11 14:43:50|32703.61|32703.61|32703.61|32703.61|32703.61|32703.61|32703.61|32703.61|0
1633963440000|2021-10-11 14:44:00|32697.94|32697.94|32697.94|32697.94|32697.94|32697.94|32697.94|32697.94|0
1633963540000|2021-10-11 14:45:40|32689.52|32689.52|32689.52|32689.52|32689.52|32689.52|32689.52|32689.52|0
1633963620000|2021-10-11 14:47:00|32692.33|32692.33|32689.52|32689.52|32692.33|32692.33|32689.52|32689.52|0
1633963630000|2021-10-11 14:47:10|32683.86|32683.86|32680.94|32680.94|32683.86|32683.86|32672.52|32672.52|0
1633963640000|2021-10-11 14:47:20|32675.27|32675.27|32675.27|32675.27|32675.27|32675.27|32675.27|32675.27|0
1633963670000|2021-10-11 14:47:50|32680.94|32680.94|32675.27|32675.27|32680.94|32680.94|32675.27|32675.27|0
1633963720000|2021-10-11 14:48:40|32678.07|32678.07|32678.07|32678.07|32678.07|32678.07|32678.07|32678.07|0
1633963800000|2021-10-11 14:50:00|32672.4|32672.4|32672.4|32672.4|32672.4|32672.4|32672.4|32672.4|0
1633963910000|2021-10-11 14:51:50|32678.07|32678.07|32683.74|32683.74|32683.74|32683.74|32678.07|32678.07|0
1633963920000|2021-10-11 14:52:00|32680.94|32680.94|32680.94|32680.94|32680.94|32680.94|32680.94|32680.94|0
1633963960000|2021-10-11 14:52:40|32686.6|32686.6|32680.94|32680.94|32686.6|32686.6|32680.94|32680.94|0
1633963990000|2021-10-11 14:53:10|32683.74|32683.74|32683.74|32683.74|32683.74|32683.74|32683.74|32683.74|0
1633964000000|2021-10-11 14:53:20|32678.07|32678.07|32672.4|32672.4|32678.07|32678.07|32672.4|32672.4|0
1633964020000|2021-10-11 14:53:40|32666.74|32666.74|32666.74|32666.74|32666.74|32666.74|32666.74|32666.74|0
1633964040000|2021-10-11 14:54:00|32669.54|32669.54|32669.54|32669.54|32669.54|32669.54|32669.54|32669.54|0
1633964070000|2021-10-11 14:54:30|32686.54|32686.54|32686.54|32686.54|32686.54|32686.54|32686.54|32686.54|0
1633964090000|2021-10-11 14:54:50|32680.88|32680.88|32680.88|32680.88|32680.88|32680.88|32680.88|32680.88|0
1633964120000|2021-10-11 14:55:20|32675.27|32675.27|32675.27|32675.27|32675.27|32675.27|32675.27|32675.27|0
1633964160000|2021-10-11 14:56:00|32663.93|32663.93|32663.93|32663.93|32663.93|32663.93|32663.93|32663.93|0
1633964180000|2021-10-11 14:56:20|32666.74|32666.74|32666.74|32666.74|32666.74|32666.74|32666.74|32666.74|0
1633964230000|2021-10-11 14:57:10|32669.54|32669.54|32663.87|32663.87|32669.54|32669.54|32663.87|32663.87|0
1633964250000|2021-10-11 14:57:30|32658.21|32658.21|32658.21|32658.21|32658.21|32658.21|32658.21|32658.21|0
1633964340000|2021-10-11 14:59:00|32652.54|32652.54|32652.54|32652.54|32652.54|32652.54|32652.54|32652.54|0
1633964400000|2021-10-11 15:00:00|32658.21|32658.21|32658.21|32658.21|32658.21|32658.21|32658.21|32658.21|0
1633964430000|2021-10-11 15:00:30|32646.87|32646.87|32646.87|32646.87|32646.87|32646.87|32646.87|32646.87|0
1633964450000|2021-10-11 15:00:50|32652.54|32652.54|32652.54|32652.54|32652.54|32652.54|32652.54|32652.54|0
1633964490000|2021-10-11 15:01:30|32658.21|32658.21|32658.21|32658.21|32658.21|32658.21|32658.21|32658.21|0
1633964550000|2021-10-11 15:02:30|32663.81|32663.81|32663.81|32663.81|32663.81|32663.81|32663.81|32663.81|0
1633964580000|2021-10-11 15:03:00|32669.48|32669.48|32672.29|32672.29|32672.29|32672.29|32669.48|32669.48|0
1633964650000|2021-10-11 15:04:10|32683.62|32683.62|32702.37|32702.37|32702.37|32702.37|32683.62|32683.62|0
1633964690000|2021-10-11 15:04:50|32696.7|32696.7|32696.7|32696.7|32696.7|32696.7|32696.7|32696.7|0
1633964730000|2021-10-11 15:05:30|32685.36|32685.36|32691.03|32691.03|32691.03|32691.03|32685.36|32685.36|0
1633964760000|2021-10-11 15:06:00|32696.7|32696.7|32696.7|32696.7|32696.7|32696.7|32696.7|32696.7|0
1633964790000|2021-10-11 15:06:30|32691.03|32691.03|32685.36|32685.36|32691.03|32691.03|32685.36|32685.36|0
1633964870000|2021-10-11 15:07:50|32679.69|32679.69|32679.69|32679.69|32679.69|32679.69|32679.69|32679.69|0
1633964930000|2021-10-11 15:08:50|32674.03|32674.03|32674.03|32674.03|32674.03|32674.03|32674.03|32674.03|0
1633964940000|2021-10-11 15:09:00|32668.36|32668.36|32668.36|32668.36|32668.36|32668.36|32668.36|32668.36|0
1633964960000|2021-10-11 15:09:20|32662.69|32662.69|32674.03|32674.03|32674.03|32674.03|32662.69|32662.69|0
1633965020000|2021-10-11 15:10:20|32679.69|32679.69|32674.03|32674.03|32679.69|32679.69|32674.03|32674.03|0
1633965040000|2021-10-11 15:10:40|32688.17|32688.17|32688.17|32688.17|32688.17|32688.17|32688.17|32688.17|0
1633965050000|2021-10-11 15:10:50|32690.97|32690.97|32690.97|32690.97|32690.97|32690.97|32690.97|32690.97|0
1633965100000|2021-10-11 15:11:40|32685.3|32685.3|32685.3|32685.3|32685.3|32685.3|32685.3|32685.3|0
1633965130000|2021-10-11 15:12:10|32672.23|32672.23|32672.23|32672.23|32672.23|32672.23|32672.23|32672.23|0
1633965160000|2021-10-11 15:12:40|32683.56|32683.56|32689.23|32689.23|32689.23|32689.23|32683.56|32683.56|0
1633965170000|2021-10-11 15:12:50|32694.9|32694.9|32706.24|32706.24|32706.24|32706.24|32694.9|32694.9|0
1633965210000|2021-10-11 15:13:30|32700.57|32700.57|32694.9|32694.9|32700.57|32700.57|32694.9|32694.9|0
1633965220000|2021-10-11 15:13:40|32700.57|32700.57|32700.57|32700.57|32700.57|32700.57|32700.57|32700.57|0
1633965300000|2021-10-11 15:15:00|32694.9|32694.9|32694.9|32694.9|32694.9|32694.9|32694.9|32694.9|0
1633965320000|2021-10-11 15:15:20|32707.98|32707.98|32707.98|32707.98|32707.98|32707.98|32707.98|32707.98|0
1633965330000|2021-10-11 15:15:30|32694.9|32694.9|32707.98|32707.98|32707.98|32707.98|32694.9|32694.9|0
1633965340000|2021-10-11 15:15:40|32713.64|32713.64|32713.64|32713.64|32713.64|32713.64|32713.64|32713.64|0
1633965350000|2021-10-11 15:15:50|32707.98|32707.98|32707.98|32707.98|32707.98|32707.98|32707.98|32707.98|0
1633965390000|2021-10-11 15:16:30|32694.9|32694.9|32694.9|32694.9|32694.9|32694.9|32694.9|32694.9|0
1633965410000|2021-10-11 15:16:50|32689.23|32689.23|32689.23|32689.23|32689.23|32689.23|32689.23|32689.23|0
1633965450000|2021-10-11 15:17:30|32700.57|32700.57|32700.57|32700.57|32700.57|32700.57|32700.57|32700.57|0
1633965460000|2021-10-11 15:17:40|32694.9|32694.9|32694.9|32694.9|32694.9|32694.9|32694.9|32694.9|0
1633965470000|2021-10-11 15:17:50|32700.57|32700.57|32700.57|32700.57|32700.57|32700.57|32700.57|32700.57|0
1633965490000|2021-10-11 15:18:10|32706.24|32706.24|32706.24|32706.24|32706.24|32706.24|32706.24|32706.24|0
1633965500000|2021-10-11 15:18:20|32719.31|32719.31|32719.31|32719.31|32719.31|32719.31|32719.31|32719.31|0
1633965530000|2021-10-11 15:18:50|32706.24|32706.24|32706.24|32706.24|32706.24|32706.24|32706.24|32706.24|0
1633965600000|2021-10-11 15:20:00|32711.9|32711.9|32711.9|32711.9|32711.9|32711.9|32711.9|32711.9|0
1633965620000|2021-10-11 15:20:20|32717.57|32717.57|32717.57|32717.57|32717.57|32717.57|32717.57|32717.57|0
1633965690000|2021-10-11 15:21:30|32728.91|32728.91|32728.91|32728.91|32728.91|32728.91|32728.91|32728.91|0
1633965700000|2021-10-11 15:21:40|32734.58|32734.58|32734.58|32734.58|32734.58|32734.58|32734.58|32734.58|0
1633965710000|2021-10-11 15:21:50|32731.77|32731.77|32734.58|32734.58|32734.58|32734.58|32731.77|32731.77|0
1633965720000|2021-10-11 15:22:00|32740.24|32740.24|32740.24|32740.24|32740.24|32740.24|32740.24|32740.24|0
1633965730000|2021-10-11 15:22:10|32745.91|32745.91|32745.91|32745.91|32745.91|32745.91|32745.91|32745.91|0
1633965740000|2021-10-11 15:22:20|32740.24|32740.24|32745.91|32745.91|32745.91|32745.91|32740.24|32740.24|0
1633965750000|2021-10-11 15:22:30|32740.24|32740.24|32740.24|32740.24|32740.24|32740.24|32740.24|32740.24|0
1633965780000|2021-10-11 15:23:00|32737.44|32737.44|32737.44|32737.44|32737.44|32737.44|32737.44|32737.44|0
1633965810000|2021-10-11 15:23:30|32731.77|32731.77|32731.77|32731.77|32731.77|32731.77|32731.77|32731.77|0
1633965820000|2021-10-11 15:23:40|32726.1|32726.1|32714.77|32714.77|32726.1|32726.1|32714.77|32714.77|0
1633965830000|2021-10-11 15:23:50|32709.1|32709.1|32703.43|32703.43|32709.1|32709.1|32703.43|32703.43|0
1633965840000|2021-10-11 15:24:00|32709.1|32709.1|32697.76|32697.76|32709.1|32709.1|32697.76|32697.76|0
1633965850000|2021-10-11 15:24:10|32709.1|32709.1|32709.1|32709.1|32709.1|32709.1|32709.1|32709.1|0
1633965970000|2021-10-11 15:26:10|32714.77|32714.77|32714.77|32714.77|32714.77|32714.77|32714.77|32714.77|0
1633966000000|2021-10-11 15:26:40|32709.1|32709.1|32694.96|32694.96|32709.1|32709.1|32694.96|32694.96|0
1633966030000|2021-10-11 15:27:10|32700.63|32700.63|32700.63|32700.63|32700.63|32700.63|32700.63|32700.63|0
1633966040000|2021-10-11 15:27:20|32694.96|32694.96|32694.96|32694.96|32694.96|32694.96|32694.96|32694.96|0
1633966050000|2021-10-11 15:27:30|32708.03|32708.03|32708.03|32708.03|32708.03|32708.03|32708.03|32708.03|0
1633966060000|2021-10-11 15:27:40|32702.37|32702.37|32702.37|32702.37|32702.37|32702.37|32702.37|32702.37|0
1633966070000|2021-10-11 15:27:50|32696.7|32696.7|32702.37|32702.37|32702.37|32702.37|32696.7|32696.7|0
1633966080000|2021-10-11 15:28:00|32696.7|32696.7|32696.7|32696.7|32696.7|32696.7|32696.7|32696.7|0
1633966100000|2021-10-11 15:28:20|32702.37|32702.37|32702.37|32702.37|32702.37|32702.37|32702.37|32702.37|0
1633966120000|2021-10-11 15:28:40|32708.03|32708.03|32708.03|32708.03|32708.03|32708.03|32708.03|32708.03|0
1633966140000|2021-10-11 15:29:00|32702.37|32702.37|32707.98|32707.98|32707.98|32707.98|32702.37|32702.37|0
1633966160000|2021-10-11 15:29:20|32702.31|32702.31|32702.31|32702.31|32702.31|32702.31|32702.31|32702.31|0
1633966170000|2021-10-11 15:29:30|32707.98|32707.98|32688.17|32688.17|32707.98|32707.98|32688.17|32688.17|0
1633966190000|2021-10-11 15:29:50|32675.09|32675.09|32710.84|32710.84|32710.84|32710.84|32675.09|32675.09|0
1634022910000|2021-10-12 07:15:10|32458.95|32458.95|32464.62|32464.62|32464.62|32464.62|32458.95|32458.95|0
1634022920000|2021-10-12 07:15:20|32453.4|32453.4|32425.06|32425.06|32453.4|32453.4|32425.06|32425.06|0
1634022930000|2021-10-12 07:15:30|32422.25|32422.25|32419.45|32419.45|32422.25|32422.25|32419.45|32419.45|0
1634022940000|2021-10-12 07:15:40|32416.64|32416.64|32450.65|32450.65|32450.65|32450.65|32416.64|32416.64|0
1634022960000|2021-10-12 07:16:00|32459.07|32459.07|32459.07|32459.07|32459.07|32459.07|32459.07|32459.07|0
1634022990000|2021-10-12 07:16:30|32464.73|32464.73|32464.73|32464.73|32464.73|32464.73|32464.73|32464.73|0
1634023000000|2021-10-12 07:16:40|32459.12|32459.12|32459.12|32459.12|32459.12|32459.12|32459.12|32459.12|0
1634023040000|2021-10-12 07:17:20|32453.51|32453.51|32453.51|32453.51|32453.51|32453.51|32453.51|32453.51|0
1634023060000|2021-10-12 07:17:40|32419.51|32419.51|32419.51|32419.51|32419.51|32419.51|32419.51|32419.51|0
1634023070000|2021-10-12 07:17:50|32442.18|32442.18|32442.18|32442.18|32442.18|32442.18|32442.18|32442.18|0
1634023120000|2021-10-12 07:18:40|32433.76|32433.76|32433.76|32433.76|32433.76|32433.76|32433.76|32433.76|0
1634023130000|2021-10-12 07:18:50|32425.35|32425.35|32425.35|32425.35|32425.35|32425.35|32425.35|32425.35|0
1634023140000|2021-10-12 07:19:00|32397.01|32397.01|32397.01|32397.01|32397.01|32397.01|32397.01|32397.01|0
1634023170000|2021-10-12 07:19:30|32408.35|32408.35|32408.35|32408.35|32408.35|32408.35|32408.35|32408.35|0
1634023180000|2021-10-12 07:19:40|32402.68|32402.68|32402.68|32402.68|32402.68|32402.68|32402.68|32402.68|0
1634023190000|2021-10-12 07:19:50|32376.53|32376.53|32376.53|32376.53|32376.53|32376.53|32376.53|32376.53|0
1634023200000|2021-10-12 07:20:00|32370.86|32370.86|32370.86|32370.86|32370.86|32370.86|32370.86|32370.86|0
1634023260000|2021-10-12 07:21:00|32379.28|32379.28|32379.28|32379.28|32379.28|32379.28|32379.28|32379.28|0
1634023290000|2021-10-12 07:21:30|32376.47|32376.47|32376.47|32376.47|32376.47|32376.47|32376.47|32376.47|0
1634023300000|2021-10-12 07:21:40|32353.8|32353.8|32353.8|32353.8|32353.8|32353.8|32353.8|32353.8|0
1634023350000|2021-10-12 07:22:30|32331.13|32331.13|32331.13|32331.13|32331.13|32331.13|32331.13|32331.13|0
1634023360000|2021-10-12 07:22:40|32342.46|32342.46|32348.13|32348.13|32348.13|32348.13|32342.46|32342.46|0
1634023390000|2021-10-12 07:23:10|32365.13|32365.13|32365.13|32365.13|32365.13|32365.13|32365.13|32365.13|0
1634023490000|2021-10-12 07:24:50|32391.28|32391.28|32391.28|32391.28|32391.28|32391.28|32391.28|32391.28|0
1634023510000|2021-10-12 07:25:10|32430.96|32430.96|32442.18|32442.18|32442.18|32442.18|32430.96|32430.96|0
1634023520000|2021-10-12 07:25:20|32447.79|32447.79|32453.4|32453.4|32453.4|32453.4|32447.79|32447.79|0
1634023530000|2021-10-12 07:25:30|32459.07|32459.07|32470.4|32470.4|32470.4|32470.4|32459.07|32459.07|0
1634023560000|2021-10-12 07:26:00|32483.48|32483.48|32509.63|32509.63|32509.63|32509.63|32483.48|32483.48|0
1634023590000|2021-10-12 07:26:30|32520.96|32520.96|32520.96|32520.96|32520.96|32520.96|32520.96|32520.96|0
1634023610000|2021-10-12 07:26:50|32526.63|32526.63|32526.63|32526.63|32526.63|32526.63|32526.63|32526.63|0
1634023620000|2021-10-12 07:27:00|32532.3|32532.3|32532.3|32532.3|32532.3|32532.3|32532.3|32532.3|0
1634023700000|2021-10-12 07:28:20|32515.29|32515.29|32515.29|32515.29|32515.29|32515.29|32515.29|32515.29|0
1634023750000|2021-10-12 07:29:10|32509.63|32509.63|32509.63|32509.63|32509.63|32509.63|32509.63|32509.63|0
1634023760000|2021-10-12 07:29:20|32503.96|32503.96|32503.96|32503.96|32503.96|32503.96|32503.96|32503.96|0
1634023790000|2021-10-12 07:29:50|32477.81|32477.81|32477.81|32477.81|32477.81|32477.81|32477.81|32477.81|0
1634023800000|2021-10-12 07:30:00|32480.61|32480.61|32486.22|32486.22|32486.22|32486.22|32480.61|32480.61|0
1634023810000|2021-10-12 07:30:10|32474.89|32474.89|32469.28|32469.28|32474.89|32474.89|32469.28|32469.28|0
1634023820000|2021-10-12 07:30:20|32463.61|32463.61|32463.61|32463.61|32463.61|32463.61|32463.61|32463.61|0
1634023840000|2021-10-12 07:30:40|32469.28|32469.28|32469.28|32469.28|32469.28|32469.28|32469.28|32469.28|0
1634023860000|2021-10-12 07:31:00|32477.69|32477.69|32477.69|32477.69|32477.69|32477.69|32477.69|32477.69|0
1634023950000|2021-10-12 07:32:30|32472.02|32472.02|32472.02|32472.02|32472.02|32472.02|32472.02|32472.02|0
1634024030000|2021-10-12 07:33:50|32494.7|32494.7|32497.5|32497.5|32497.5|32497.5|32494.7|32494.7|0
1634024040000|2021-10-12 07:34:00|32486.16|32486.16|32486.16|32486.16|32486.16|32486.16|32486.16|32486.16|0
1634024100000|2021-10-12 07:35:00|32512.31|32512.31|32538.46|32538.46|32538.46|32538.46|32512.31|32512.31|0
1634024120000|2021-10-12 07:35:20|32521.46|32521.46|32521.46|32521.46|32521.46|32521.46|32521.46|32521.46|0
1634024130000|2021-10-12 07:35:30|32527.13|32527.13|32527.13|32527.13|32527.13|32527.13|32527.13|32527.13|0
1634024160000|2021-10-12 07:36:00|32532.79|32532.79|32544.13|32544.13|32544.13|32544.13|32532.79|32532.79|0
1634024190000|2021-10-12 07:36:30|32555.47|32555.47|32566.8|32566.8|32566.8|32566.8|32555.47|32555.47|0
1634024250000|2021-10-12 07:37:30|32555.47|32555.47|32555.47|32555.47|32555.47|32555.47|32555.47|32555.47|0
1634024260000|2021-10-12 07:37:40|32566.8|32566.8|32566.8|32566.8|32566.8|32566.8|32566.8|32566.8|0
1634024330000|2021-10-12 07:38:50|32575.22|32575.22|32575.22|32575.22|32575.22|32575.22|32575.22|32575.22|0
1634024360000|2021-10-12 07:39:20|32586.55|32586.55|32603.56|32603.56|32603.56|32603.56|32586.55|32586.55|0
1634024370000|2021-10-12 07:39:30|32609.22|32609.22|32597.89|32597.89|32620.56|32620.56|32597.89|32597.89|0
1634024590000|2021-10-12 07:43:10|32600.69|32600.69|32600.69|32600.69|32600.69|32600.69|32600.69|32600.69|0
1634024610000|2021-10-12 07:43:30|32634.7|32634.7|32634.7|32634.7|32634.7|32634.7|32634.7|32634.7|0
1634024640000|2021-10-12 07:44:00|32629.03|32629.03|32617.7|32617.7|32629.03|32629.03|32617.7|32617.7|0
1634024680000|2021-10-12 07:44:40|32629.03|32629.03|32623.36|32623.36|32629.03|32629.03|32623.36|32623.36|0
1634024700000|2021-10-12 07:45:00|32617.7|32617.7|32617.7|32617.7|32617.7|32617.7|32617.7|32617.7|0
1634024710000|2021-10-12 07:45:10|32612.03|32612.03|32612.03|32612.03|32612.03|32612.03|32612.03|32612.03|0
1634024730000|2021-10-12 07:45:30|32606.42|32606.42|32600.75|32600.75|32606.42|32606.42|32600.75|32600.75|0
1634024790000|2021-10-12 07:46:30|32623.42|32623.42|32623.42|32623.42|32623.42|32623.42|32623.42|32623.42|0
1634024820000|2021-10-12 07:47:00|32626.23|32626.23|32626.23|32626.23|32626.23|32626.23|32626.23|32626.23|0
1634024900000|2021-10-12 07:48:20|32620.62|32620.62|32620.62|32620.62|32620.62|32620.62|32620.62|32620.62|0
1634025090000|2021-10-12 07:51:30|32631.95|32631.95|32631.95|32631.95|32631.95|32631.95|32631.95|32631.95|0
1634025120000|2021-10-12 07:52:00|32637.62|32637.62|32637.62|32637.62|32637.62|32637.62|32637.62|32637.62|0
1634025130000|2021-10-12 07:52:10|32643.29|32643.29|32643.29|32643.29|32643.29|32643.29|32643.29|32643.29|0
1634025160000|2021-10-12 07:52:40|32637.62|32637.62|32637.62|32637.62|32637.62|32637.62|32637.62|32637.62|0
1634025170000|2021-10-12 07:52:50|32631.95|32631.95|32631.95|32631.95|32631.95|32631.95|32631.95|32631.95|0
1634025190000|2021-10-12 07:53:10|32637.62|32637.62|32643.29|32643.29|32643.29|32643.29|32637.62|32637.62|0
1634025220000|2021-10-12 07:53:40|32648.9|32648.9|32648.9|32648.9|32648.9|32648.9|32648.9|32648.9|0
1634025250000|2021-10-12 07:54:10|32660.24|32660.24|32648.9|32648.9|32660.24|32660.24|32648.9|32648.9|0
1634025310000|2021-10-12 07:55:10|32665.9|32665.9|32665.9|32665.9|32665.9|32665.9|32665.9|32665.9|0
1634025320000|2021-10-12 07:55:20|32678.98|32678.98|32678.98|32678.98|32678.98|32678.98|32678.98|32678.98|0
1634025350000|2021-10-12 07:55:50|32673.31|32673.31|32673.31|32673.31|32673.31|32673.31|32673.31|32673.31|0
1634025360000|2021-10-12 07:56:00|32667.64|32667.64|32667.64|32667.64|32667.64|32667.64|32667.64|32667.64|0
1634025370000|2021-10-12 07:56:10|32661.97|32661.97|32661.97|32661.97|32661.97|32661.97|32661.97|32661.97|0
1634025400000|2021-10-12 07:56:40|32656.31|32656.31|32656.31|32656.31|32656.31|32656.31|32656.31|32656.31|0
1634025420000|2021-10-12 07:57:00|32650.64|32650.64|32650.64|32650.64|32650.64|32650.64|32650.64|32650.64|0
1634025440000|2021-10-12 07:57:20|32656.31|32656.31|32656.31|32656.31|32656.31|32656.31|32656.31|32656.31|0
1634025540000|2021-10-12 07:59:00|32661.97|32661.97|32661.97|32661.97|32661.97|32661.97|32661.97|32661.97|0
1634025590000|2021-10-12 07:59:50|32650.64|32650.64|32644.97|32644.97|32650.64|32650.64|32644.97|32644.97|0
1634025600000|2021-10-12 08:00:00|32631.9|32631.9|32640.31|32640.31|32645.92|32645.92|32631.9|32631.9|0
1634025620000|2021-10-12 08:00:20|32653.38|32653.38|32653.38|32653.38|32653.38|32653.38|32653.38|32653.38|0
1634025630000|2021-10-12 08:00:30|32659.05|32659.05|32659.05|32659.05|32659.05|32659.05|32659.05|32659.05|0
1634025660000|2021-10-12 08:01:00|32647.72|32647.72|32647.72|32647.72|32647.72|32647.72|32647.72|32647.72|0
1634025700000|2021-10-12 08:01:40|32659.05|32659.05|32659.05|32659.05|32659.05|32659.05|32659.05|32659.05|0
1634025740000|2021-10-12 08:02:20|32653.38|32653.38|32653.38|32653.38|32653.38|32653.38|32653.38|32653.38|0
1634025760000|2021-10-12 08:02:40|32630.71|32630.71|32630.71|32630.71|32630.71|32630.71|32630.71|32630.71|0
1634025770000|2021-10-12 08:02:50|32625.04|32625.04|32625.04|32625.04|32625.04|32625.04|32625.04|32625.04|0
1634025800000|2021-10-12 08:03:20|32608.04|32608.04|32608.04|32608.04|32608.04|32608.04|32608.04|32608.04|0
1634025840000|2021-10-12 08:04:00|32613.71|32613.71|32600.63|32600.63|32613.71|32613.71|32600.63|32600.63|0
1634025850000|2021-10-12 08:04:10|32606.3|32606.3|32600.63|32600.63|32606.3|32606.3|32600.63|32600.63|0
1634025860000|2021-10-12 08:04:20|32606.3|32606.3|32606.3|32606.3|32606.3|32606.3|32606.3|32606.3|0
1634025880000|2021-10-12 08:04:40|32594.97|32594.97|32594.97|32594.97|32594.97|32594.97|32594.97|32594.97|0
1634026000000|2021-10-12 08:06:40|32606.3|32606.3|32611.97|32611.97|32611.97|32611.97|32606.3|32606.3|0
1634026010000|2021-10-12 08:06:50|32606.36|32606.36|32606.36|32606.36|32606.36|32606.36|32606.36|32606.36|0
1634026060000|2021-10-12 08:07:40|32619.44|32619.44|32619.44|32619.44|32619.44|32619.44|32619.44|32619.44|0
1634026070000|2021-10-12 08:07:50|32630.77|32630.77|32630.77|32630.77|32630.77|32630.77|32630.77|32630.77|0
1634026090000|2021-10-12 08:08:10|32625.1|32625.1|32625.1|32625.1|32625.1|32625.1|32625.1|32625.1|0
1634026160000|2021-10-12 08:09:20|32613.77|32613.77|32613.77|32613.77|32613.77|32613.77|32613.77|32613.77|0
1634026170000|2021-10-12 08:09:30|32616.57|32616.57|32616.57|32616.57|32616.57|32616.57|32616.57|32616.57|0
1634026200000|2021-10-12 08:10:00|32627.91|32627.91|32627.91|32627.91|32627.91|32627.91|32627.91|32627.91|0
1634026220000|2021-10-12 08:10:20|32616.57|32616.57|32616.57|32616.57|32616.57|32616.57|32616.57|32616.57|0
1634026230000|2021-10-12 08:10:30|32610.9|32610.9|32610.9|32610.9|32610.9|32610.9|32610.9|32610.9|0
1634026320000|2021-10-12 08:12:00|32588.23|32588.23|32588.23|32588.23|32588.23|32588.23|32588.23|32588.23|0
1634026390000|2021-10-12 08:13:10|32565.56|32565.56|32571.23|32571.23|32571.23|32571.23|32565.56|32565.56|0
1634026450000|2021-10-12 08:14:10|32565.56|32565.56|32565.56|32565.56|32565.56|32565.56|32565.56|32565.56|0
1634026480000|2021-10-12 08:14:40|32559.89|32559.89|32559.89|32559.89|32559.89|32559.89|32559.89|32559.89|0
1634026510000|2021-10-12 08:15:10|32546.82|32546.82|32559.89|32559.89|32572.97|32572.97|32546.82|32546.82|0
1634026520000|2021-10-12 08:15:20|32582.56|32582.56|32582.56|32582.56|32582.56|32582.56|32582.56|32582.56|0
1634026550000|2021-10-12 08:15:50|32593.9|32593.9|32593.9|32593.9|32593.9|32593.9|32593.9|32593.9|0
1634026690000|2021-10-12 08:18:10|32571.23|32571.23|32571.23|32571.23|32571.23|32571.23|32571.23|32571.23|0
1634026710000|2021-10-12 08:18:30|32565.56|32565.56|32565.56|32565.56|32565.56|32565.56|32565.56|32565.56|0
1634026720000|2021-10-12 08:18:40|32578.64|32578.64|32572.97|32572.97|32578.64|32578.64|32572.97|32572.97|0
1634026740000|2021-10-12 08:19:00|32586.04|32586.04|32597.38|32597.38|32597.38|32597.38|32586.04|32586.04|0
1634026820000|2021-10-12 08:20:20|32608.71|32608.71|32608.71|32608.71|32608.71|32608.71|32608.71|32608.71|0
1634026840000|2021-10-12 08:20:40|32621.79|32621.79|32621.79|32621.79|32621.79|32621.79|32621.79|32621.79|0
1634026870000|2021-10-12 08:21:10|32633.12|32633.12|32633.12|32633.12|32633.12|32633.12|32633.12|32633.12|0
1634026920000|2021-10-12 08:22:00|32638.79|32638.79|32638.79|32638.79|32638.79|32638.79|32638.79|32638.79|0
1634026940000|2021-10-12 08:22:20|32633.18|32633.18|32633.18|32633.18|32633.18|32633.18|32633.18|32633.18|0
1634027000000|2021-10-12 08:23:20|32650.19|32650.19|32650.19|32650.19|32650.19|32650.19|32650.19|32650.19|0
1634027030000|2021-10-12 08:23:50|32661.52|32661.52|32661.52|32661.52|32661.52|32661.52|32661.52|32661.52|0
1634027040000|2021-10-12 08:24:00|32664.33|32664.33|32664.33|32664.33|32664.33|32664.33|32664.33|32664.33|0
1634027050000|2021-10-12 08:24:10|32669.99|32669.99|32675.66|32675.66|32675.66|32675.66|32669.99|32669.99|0
1634027120000|2021-10-12 08:25:20|32678.47|32678.47|32689.8|32689.8|32689.8|32689.8|32678.47|32678.47|0
1634027140000|2021-10-12 08:25:40|32684.14|32684.14|32684.14|32684.14|32684.14|32684.14|32684.14|32684.14|0
1634027150000|2021-10-12 08:25:50|32678.47|32678.47|32678.47|32678.47|32678.47|32678.47|32678.47|32678.47|0
1634027280000|2021-10-12 08:28:00|32675.66|32675.66|32651.25|32651.25|32675.66|32675.66|32651.25|32651.25|0
1634027320000|2021-10-12 08:28:40|32645.58|32645.58|32645.58|32645.58|32645.58|32645.58|32645.58|32645.58|0
1634027400000|2021-10-12 08:30:00|32671.73|32671.73|32671.73|32671.73|32671.73|32671.73|32671.73|32671.73|0
1634027450000|2021-10-12 08:30:50|32677.4|32677.4|32677.4|32677.4|32677.4|32677.4|32677.4|32677.4|0
1634027500000|2021-10-12 08:31:40|32683.07|32683.07|32683.07|32683.07|32683.07|32683.07|32683.07|32683.07|0
1634027520000|2021-10-12 08:32:00|32688.74|32688.74|32688.74|32688.74|32688.74|32688.74|32688.74|32688.74|0
1634027560000|2021-10-12 08:32:40|32683.07|32683.07|32683.07|32683.07|32683.07|32683.07|32683.07|32683.07|0
1634027630000|2021-10-12 08:33:50|32688.74|32688.74|32688.74|32688.74|32688.74|32688.74|32688.74|32688.74|0
1634027660000|2021-10-12 08:34:20|32694.41|32694.41|32694.41|32694.41|32694.41|32694.41|32694.41|32694.41|0
1634027810000|2021-10-12 08:36:50|32728.41|32728.41|32728.41|32728.41|32728.41|32728.41|32728.41|32728.41|0
1634027840000|2021-10-12 08:37:20|32734.02|32734.02|32734.02|32734.02|32734.02|32734.02|32734.02|32734.02|0
1634027860000|2021-10-12 08:37:40|32728.35|32728.35|32728.35|32728.35|32728.35|32728.35|32728.35|32728.35|0
1634027870000|2021-10-12 08:37:50|32717.02|32717.02|32717.02|32717.02|32717.02|32717.02|32717.02|32717.02|0
1634027900000|2021-10-12 08:38:20|32703.94|32703.94|32703.94|32703.94|32703.94|32703.94|32703.94|32703.94|0
1634027920000|2021-10-12 08:38:40|32692.61|32692.61|32692.61|32692.61|32692.61|32692.61|32692.61|32692.61|0
1634027960000|2021-10-12 08:39:20|32686.94|32686.94|32686.94|32686.94|32686.94|32686.94|32686.94|32686.94|0
1634027980000|2021-10-12 08:39:40|32692.61|32692.61|32692.61|32692.61|32692.61|32692.61|32692.61|32692.61|0
1634028110000|2021-10-12 08:41:50|32686.94|32686.94|32686.94|32686.94|32686.94|32686.94|32686.94|32686.94|0
1634028180000|2021-10-12 08:43:00|32689.75|32689.75|32689.75|32689.75|32689.75|32689.75|32689.75|32689.75|0
1634028190000|2021-10-12 08:43:10|32695.41|32695.41|32695.41|32695.41|32695.41|32695.41|32695.41|32695.41|0
1634028210000|2021-10-12 08:43:30|32701.08|32701.08|32701.08|32701.08|32701.08|32701.08|32701.08|32701.08|0
1634028230000|2021-10-12 08:43:50|32712.42|32712.42|32712.42|32712.42|32712.42|32712.42|32712.42|32712.42|0
1634028320000|2021-10-12 08:45:20|32718.08|32718.08|32718.08|32718.08|32718.08|32718.08|32718.08|32718.08|0
1634028350000|2021-10-12 08:45:50|32712.42|32712.42|32712.42|32712.42|32712.42|32712.42|32712.42|32712.42|0
1634028460000|2021-10-12 08:47:40|32718.08|32718.08|32718.08|32718.08|32718.08|32718.08|32718.08|32718.08|0
1634028580000|2021-10-12 08:49:40|32712.42|32712.42|32712.42|32712.42|32712.42|32712.42|32712.42|32712.42|0
1634028620000|2021-10-12 08:50:20|32723.64|32723.64|32723.64|32723.64|32723.64|32723.64|32723.64|32723.64|0
1634028630000|2021-10-12 08:50:30|32729.3|32729.3|32729.3|32729.3|32729.3|32729.3|32729.3|32729.3|0
1634028660000|2021-10-12 08:51:00|32734.97|32734.97|32734.97|32734.97|32734.97|32734.97|32734.97|32734.97|0
1634028710000|2021-10-12 08:51:50|32748.05|32748.05|32765.05|32765.05|32765.05|32765.05|32748.05|32748.05|0
1634028730000|2021-10-12 08:52:10|32753.71|32753.71|32753.71|32753.71|32753.71|32753.71|32753.71|32753.71|0
1634028780000|2021-10-12 08:53:00|32759.38|32759.38|32759.38|32759.38|32759.38|32759.38|32759.38|32759.38|0
1634028840000|2021-10-12 08:54:00|32776.39|32776.39|32776.39|32776.39|32782.05|32782.05|32776.39|32776.39|0
1634028850000|2021-10-12 08:54:10|32753.71|32753.71|32753.71|32753.71|32753.71|32753.71|32753.71|32753.71|0
1634028910000|2021-10-12 08:55:10|32776.39|32776.39|32776.39|32776.39|32776.39|32776.39|32776.39|32776.39|0
1634028920000|2021-10-12 08:55:20|32782.05|32782.05|32782.05|32782.05|32782.05|32782.05|32782.05|32782.05|0
1634028990000|2021-10-12 08:56:30|32793.39|32793.39|32793.39|32793.39|32793.39|32793.39|32793.39|32793.39|0
1634029020000|2021-10-12 08:57:00|32799.06|32799.06|32799.06|32799.06|32799.06|32799.06|32799.06|32799.06|0
1634029090000|2021-10-12 08:58:10|32810.39|32810.39|32810.39|32810.39|32810.39|32810.39|32810.39|32810.39|0
1634029140000|2021-10-12 08:59:00|32816|32816|32816|32816|32816|32816|32816|32816|0
1634029150000|2021-10-12 08:59:10|32810.39|32810.39|32810.39|32810.39|32810.39|32810.39|32810.39|32810.39|0
1634029170000|2021-10-12 08:59:30|32816.06|32816.06|32816.06|32816.06|32816.06|32816.06|32816.06|32816.06|0
1634029180000|2021-10-12 08:59:40|32821.73|32821.73|32821.73|32821.73|32821.73|32821.73|32821.73|32821.73|0
1634029190000|2021-10-12 08:59:50|32816.06|32816.06|32816.06|32816.06|32816.06|32816.06|32816.06|32816.06|0
1634029200000|2021-10-12 09:00:00|32821.73|32821.73|32821.73|32821.73|32821.73|32821.73|32821.73|32821.73|0
1634029350000|2021-10-12 09:02:30|32816.06|32816.06|32816.06|32816.06|32816.06|32816.06|32816.06|32816.06|0
1634029520000|2021-10-12 09:05:20|32821.73|32821.73|32827.4|32827.4|32827.4|32827.4|32821.73|32821.73|0
1634029540000|2021-10-12 09:05:40|32840.47|32840.47|32840.47|32840.47|32840.47|32840.47|32840.47|32840.47|0
1634029560000|2021-10-12 09:06:00|32846.14|32846.14|32846.14|32846.14|32846.14|32846.14|32846.14|32846.14|0
1634029630000|2021-10-12 09:07:10|32857.48|32857.48|32857.48|32857.48|32857.48|32857.48|32857.48|32857.48|0
1634029670000|2021-10-12 09:07:50|32863.14|32863.14|32863.14|32863.14|32863.14|32863.14|32863.14|32863.14|0
1634029680000|2021-10-12 09:08:00|32874.48|32874.48|32874.48|32874.48|32874.48|32874.48|32874.48|32874.48|0
1634029730000|2021-10-12 09:08:50|32880.15|32880.15|32880.15|32880.15|32880.15|32880.15|32880.15|32880.15|0
1634029770000|2021-10-12 09:09:30|32874.48|32874.48|32880.15|32880.15|32880.15|32880.15|32874.48|32874.48|0
1634029780000|2021-10-12 09:09:40|32874.48|32874.48|32874.48|32874.48|32874.48|32874.48|32874.48|32874.48|0
1634029790000|2021-10-12 09:09:50|32882.89|32882.89|32882.89|32882.89|32882.89|32882.89|32882.89|32882.89|0
1634029800000|2021-10-12 09:10:00|32874.48|32874.48|32874.48|32874.48|32874.48|32874.48|32874.48|32874.48|0
1634029830000|2021-10-12 09:10:30|32880.15|32880.15|32880.15|32880.15|32880.15|32880.15|32880.15|32880.15|0
1634029840000|2021-10-12 09:10:40|32868.81|32868.81|32868.81|32868.81|32868.81|32868.81|32868.81|32868.81|0
1634029860000|2021-10-12 09:11:00|32857.48|32857.48|32857.48|32857.48|32857.48|32857.48|32857.48|32857.48|0
1634029900000|2021-10-12 09:11:40|32840.47|32840.47|32840.47|32840.47|32840.47|32840.47|32840.47|32840.47|0
1634029910000|2021-10-12 09:11:50|32834.8|32834.8|32834.8|32834.8|32834.8|32834.8|32834.8|32834.8|0
1634029980000|2021-10-12 09:13:00|32840.47|32840.47|32846.14|32846.14|32846.14|32846.14|32840.47|32840.47|0
1634030110000|2021-10-12 09:15:10|32857.48|32857.48|32857.48|32857.48|32857.48|32857.48|32857.48|32857.48|0
1634030120000|2021-10-12 09:15:20|32865.89|32865.89|32865.89|32865.89|32865.89|32865.89|32865.89|32865.89|0
1634030200000|2021-10-12 09:16:40|32863.09|32863.09|32863.09|32863.09|32863.09|32863.09|32863.09|32863.09|0
1634030270000|2021-10-12 09:17:50|32874.42|32874.42|32874.42|32874.42|32874.42|32874.42|32874.42|32874.42|0
1634030370000|2021-10-12 09:19:30|32863.09|32863.09|32863.09|32863.09|32863.09|32863.09|32863.09|32863.09|0
1634030390000|2021-10-12 09:19:50|32857.42|32857.42|32857.42|32857.42|32857.42|32857.42|32857.42|32857.42|0
1634030510000|2021-10-12 09:21:50|32846.08|32846.08|32846.08|32846.08|32846.08|32846.08|32846.08|32846.08|0
1634030520000|2021-10-12 09:22:00|32843.28|32843.28|32843.28|32843.28|32843.28|32843.28|32843.28|32843.28|0
1634030530000|2021-10-12 09:22:10|32846.08|32846.08|32846.08|32846.08|32846.08|32846.08|32846.08|32846.08|0
1634030550000|2021-10-12 09:22:30|32843.28|32843.28|32843.28|32843.28|32843.28|32843.28|32843.28|32843.28|0
1634030580000|2021-10-12 09:23:00|32854.61|32854.61|32854.61|32854.61|32854.61|32854.61|32854.61|32854.61|0
1634030600000|2021-10-12 09:23:20|32865.95|32865.95|32865.95|32865.95|32865.95|32865.95|32865.95|32865.95|0
1634030620000|2021-10-12 09:23:40|32871.62|32871.62|32871.62|32871.62|32871.62|32871.62|32871.62|32871.62|0
1634030690000|2021-10-12 09:24:50|32860.28|32860.28|32854.61|32854.61|32860.28|32860.28|32854.61|32854.61|0
1634030700000|2021-10-12 09:25:00|32860.28|32860.28|32860.28|32860.28|32860.28|32860.28|32860.28|32860.28|0
1634030720000|2021-10-12 09:25:20|32877.29|32877.29|32877.29|32877.29|32877.29|32877.29|32877.29|32877.29|0
1634030740000|2021-10-12 09:25:40|32903.43|32903.43|32890.36|32890.36|32903.43|32903.43|32890.36|32890.36|0
1634030810000|2021-10-12 09:26:50|32884.69|32884.69|32884.69|32884.69|32884.69|32884.69|32884.69|32884.69|0
1634030830000|2021-10-12 09:27:10|32873.36|32873.36|32873.36|32873.36|32873.36|32873.36|32873.36|32873.36|0
1634030950000|2021-10-12 09:29:10|32884.69|32884.69|32884.69|32884.69|32884.69|32884.69|32884.69|32884.69|0
1634031000000|2021-10-12 09:30:00|32896.03|32896.03|32881.89|32881.89|32896.03|32896.03|32881.89|32881.89|0
1634031010000|2021-10-12 09:30:10|32884.69|32884.69|32884.69|32884.69|32884.69|32884.69|32884.69|32884.69|0
1634031040000|2021-10-12 09:30:40|32890.36|32890.36|32890.36|32890.36|32890.36|32890.36|32890.36|32890.36|0
1634031080000|2021-10-12 09:31:20|32887.55|32887.55|32887.55|32887.55|32887.55|32887.55|32887.55|32887.55|0
1634031120000|2021-10-12 09:32:00|32884.75|32884.75|32881.95|32881.95|32884.75|32884.75|32881.95|32881.95|0
1634031130000|2021-10-12 09:32:10|32884.75|32884.75|32884.75|32884.75|32884.75|32884.75|32884.75|32884.75|0
1634031160000|2021-10-12 09:32:40|32890.42|32890.42|32884.75|32884.75|32890.42|32890.42|32884.75|32884.75|0
1634031170000|2021-10-12 09:32:50|32879.08|32879.08|32879.08|32879.08|32879.08|32879.08|32879.08|32879.08|0
1634031210000|2021-10-12 09:33:30|32881.89|32881.89|32881.89|32881.89|32881.89|32881.89|32881.89|32881.89|0
1634031220000|2021-10-12 09:33:40|32879.08|32879.08|32876.28|32876.28|32879.08|32879.08|32876.28|32876.28|0
1634031260000|2021-10-12 09:34:20|32864.94|32864.94|32870.61|32870.61|32870.61|32870.61|32864.94|32864.94|0
1634031270000|2021-10-12 09:34:30|32864.94|32864.94|32864.94|32864.94|32864.94|32864.94|32864.94|32864.94|0
1634031300000|2021-10-12 09:35:00|32870.61|32870.61|32870.61|32870.61|32870.61|32870.61|32870.61|32870.61|0
1634031370000|2021-10-12 09:36:10|32864.94|32864.94|32864.94|32864.94|32864.94|32864.94|32864.94|32864.94|0
1634031400000|2021-10-12 09:36:40|32859.27|32859.27|32859.27|32859.27|32859.27|32859.27|32859.27|32859.27|0
1634031420000|2021-10-12 09:37:00|32853.61|32853.61|32853.61|32853.61|32853.61|32853.61|32853.61|32853.61|0
1634031660000|2021-10-12 09:41:00|32859.27|32859.27|32859.27|32859.27|32859.27|32859.27|32859.27|32859.27|0
1634031680000|2021-10-12 09:41:20|32862.08|32862.08|32862.08|32862.08|32862.08|32862.08|32862.08|32862.08|0
1634031770000|2021-10-12 09:42:50|32867.75|32867.75|32867.75|32867.75|32867.75|32867.75|32867.75|32867.75|0
1634031850000|2021-10-12 09:44:10|32873.36|32873.36|32873.36|32873.36|32873.36|32873.36|32873.36|32873.36|0
1634031960000|2021-10-12 09:46:00|32879.02|32879.02|32879.02|32879.02|32879.02|32879.02|32879.02|32879.02|0
1634031980000|2021-10-12 09:46:20|32873.36|32873.36|32873.36|32873.36|32873.36|32873.36|32873.36|32873.36|0
1634032000000|2021-10-12 09:46:40|32867.69|32867.69|32867.69|32867.69|32867.69|32867.69|32867.69|32867.69|0
1634032060000|2021-10-12 09:47:40|32862.02|32862.02|32862.02|32862.02|32862.02|32862.02|32862.02|32862.02|0
1634032070000|2021-10-12 09:47:50|32856.35|32856.35|32856.35|32856.35|32856.35|32856.35|32856.35|32856.35|0
1634032140000|2021-10-12 09:49:00|32867.69|32867.69|32873.36|32873.36|32873.36|32873.36|32867.69|32867.69|0
1634032180000|2021-10-12 09:49:40|32876.16|32876.16|32876.16|32876.16|32876.16|32876.16|32876.16|32876.16|0
1634032210000|2021-10-12 09:50:10|32889.24|32889.24|32889.24|32889.24|32889.24|32889.24|32889.24|32889.24|0
1634032220000|2021-10-12 09:50:20|32894.9|32894.9|32894.9|32894.9|32894.9|32894.9|32894.9|32894.9|0
1634032260000|2021-10-12 09:51:00|32907.98|32907.98|32907.98|32907.98|32907.98|32907.98|32907.98|32907.98|0
1634032290000|2021-10-12 09:51:30|32910.78|32910.78|32910.78|32910.78|32910.78|32910.78|32910.78|32910.78|0
1634032360000|2021-10-12 09:52:40|32907.98|32907.98|32907.98|32907.98|32907.98|32907.98|32907.98|32907.98|0
1634032370000|2021-10-12 09:52:50|32905.17|32905.17|32905.17|32905.17|32905.17|32905.17|32905.17|32905.17|0
1634032390000|2021-10-12 09:53:10|32916.51|32916.51|32916.51|32916.51|32916.51|32916.51|32916.51|32916.51|0
1634032400000|2021-10-12 09:53:20|32910.84|32910.84|32902.37|32902.37|32910.84|32910.84|32902.37|32902.37|0
1634032440000|2021-10-12 09:54:00|32896.7|32896.7|32896.7|32896.7|32896.7|32896.7|32896.7|32896.7|0
1634032450000|2021-10-12 09:54:10|32891.03|32891.03|32891.03|32891.03|32891.03|32891.03|32891.03|32891.03|0
1634032490000|2021-10-12 09:54:50|32879.7|32879.7|32865.56|32865.56|32879.7|32879.7|32865.56|32865.56|0
1634032500000|2021-10-12 09:55:00|32868.36|32868.36|32865.56|32865.56|32868.36|32868.36|32865.56|32865.56|0
1634032540000|2021-10-12 09:55:40|32859.89|32859.89|32854.22|32854.22|32859.89|32859.89|32854.22|32854.22|0
1634032550000|2021-10-12 09:55:50|32848.55|32848.55|32848.55|32848.55|32848.55|32848.55|32848.55|32848.55|0
1634032570000|2021-10-12 09:56:10|32861.63|32861.63|32861.63|32861.63|32861.63|32861.63|32861.63|32861.63|0
1634032680000|2021-10-12 09:58:00|32848.55|32848.55|32848.55|32848.55|32848.55|32848.55|32848.55|32848.55|0
1634032800000|2021-10-12 10:00:00|32854.16|32854.16|32854.16|32854.16|32854.16|32854.16|32854.16|32854.16|0
1634032840000|2021-10-12 10:00:40|32848.49|32848.49|32848.49|32848.49|32848.49|32848.49|32848.49|32848.49|0
1634032910000|2021-10-12 10:01:50|32837.16|32837.16|32837.16|32837.16|32837.16|32837.16|32837.16|32837.16|0
1634032960000|2021-10-12 10:02:40|32842.83|32842.83|32842.83|32842.83|32842.83|32842.83|32842.83|32842.83|0
1634032970000|2021-10-12 10:02:50|32848.49|32848.49|32848.49|32848.49|32848.49|32848.49|32848.49|32848.49|0
1634033010000|2021-10-12 10:03:30|32851.3|32851.3|32868.3|32868.3|32868.3|32868.3|32851.3|32851.3|0
1634033050000|2021-10-12 10:04:10|32862.63|32862.63|32862.63|32862.63|32862.63|32862.63|32862.63|32862.63|0
1634033080000|2021-10-12 10:04:40|32875.71|32875.71|32875.71|32875.71|32875.71|32875.71|32875.71|32875.71|0
1634033170000|2021-10-12 10:06:10|32881.38|32881.38|32887.04|32887.04|32887.04|32887.04|32881.38|32881.38|0
1634033280000|2021-10-12 10:08:00|32892.71|32892.71|32892.71|32892.71|32892.71|32892.71|32892.71|32892.71|0
1634033350000|2021-10-12 10:09:10|32881.38|32881.38|32881.38|32881.38|32881.38|32881.38|32881.38|32881.38|0
1634033360000|2021-10-12 10:09:20|32875.71|32875.71|32875.71|32875.71|32875.71|32875.71|32875.71|32875.71|0
1634033370000|2021-10-12 10:09:30|32872.9|32872.9|32872.9|32872.9|32872.9|32872.9|32872.9|32872.9|0
1634033380000|2021-10-12 10:09:40|32870.1|32870.1|32867.29|32867.29|32870.1|32870.1|32867.29|32867.29|0
1634033420000|2021-10-12 10:10:20|32861.63|32861.63|32861.63|32861.63|32861.63|32861.63|32861.63|32861.63|0
1634033550000|2021-10-12 10:12:30|32867.29|32867.29|32872.96|32872.96|32872.96|32872.96|32867.29|32867.29|0
1634033640000|2021-10-12 10:14:00|32867.29|32867.29|32861.63|32861.63|32867.29|32867.29|32861.63|32861.63|0
1634033680000|2021-10-12 10:14:40|32867.29|32867.29|32867.29|32867.29|32867.29|32867.29|32867.29|32867.29|0
1634033780000|2021-10-12 10:16:20|32872.9|32872.9|32872.9|32872.9|32872.9|32872.9|32872.9|32872.9|0
1634033830000|2021-10-12 10:17:10|32884.24|32884.24|32884.24|32884.24|32884.24|32884.24|32884.24|32884.24|0
1634033840000|2021-10-12 10:17:20|32878.57|32878.57|32878.57|32878.57|32878.57|32878.57|32878.57|32878.57|0
1634033870000|2021-10-12 10:17:50|32867.24|32867.24|32867.24|32867.24|32867.24|32867.24|32867.24|32867.24|0
1634033890000|2021-10-12 10:18:10|32861.57|32861.57|32848.49|32848.49|32861.57|32861.57|32848.49|32848.49|0
1634034010000|2021-10-12 10:20:10|32854.16|32854.16|32854.16|32854.16|32854.16|32854.16|32854.16|32854.16|0
1634034300000|2021-10-12 10:25:00|32859.77|32859.77|32859.77|32859.77|32859.77|32859.77|32859.77|32859.77|0
1634034340000|2021-10-12 10:25:40|32854.1|32854.1|32865.44|32865.44|32865.44|32865.44|32854.1|32854.1|0
1634034410000|2021-10-12 10:26:50|32859.77|32859.77|32859.77|32859.77|32859.77|32859.77|32859.77|32859.77|0
1634034490000|2021-10-12 10:28:10|32876.77|32876.77|32876.77|32876.77|32876.77|32876.77|32876.77|32876.77|0
1634034500000|2021-10-12 10:28:20|32889.85|32889.85|32889.85|32889.85|32889.85|32889.85|32889.85|32889.85|0
1634034560000|2021-10-12 10:29:20|32884.18|32884.18|32878.51|32878.51|32884.18|32884.18|32878.51|32878.51|0
1634034690000|2021-10-12 10:31:30|32872.85|32872.85|32872.85|32872.85|32872.85|32872.85|32872.85|32872.85|0
1634034910000|2021-10-12 10:35:10|32867.18|32867.18|32872.85|32872.85|32872.85|32872.85|32867.18|32867.18|0
1634034940000|2021-10-12 10:35:40|32878.51|32878.51|32884.12|32884.12|32884.12|32884.12|32878.51|32878.51|0
1634034980000|2021-10-12 10:36:20|32878.45|32878.45|32878.45|32878.45|32878.45|32878.45|32878.45|32878.45|0
1634035270000|2021-10-12 10:41:10|32889.79|32889.79|32889.79|32889.79|32889.79|32889.79|32889.79|32889.79|0
1634035350000|2021-10-12 10:42:30|32912.46|32912.46|32912.46|32912.46|32912.46|32912.46|32912.46|32912.46|0
1634035480000|2021-10-12 10:44:40|32906.79|32906.79|32906.79|32906.79|32906.79|32906.79|32906.79|32906.79|0
1634035500000|2021-10-12 10:45:00|32901.13|32901.13|32901.13|32901.13|32901.13|32901.13|32901.13|32901.13|0
1634035620000|2021-10-12 10:47:00|32895.46|32895.46|32889.79|32889.79|32895.46|32895.46|32887.04|32887.04|0
1634035650000|2021-10-12 10:47:30|32886.99|32886.99|32886.99|32886.99|32886.99|32886.99|32886.99|32886.99|0
1634035740000|2021-10-12 10:49:00|32884.18|32884.18|32884.18|32884.18|32884.18|32884.18|32884.18|32884.18|0
1634035760000|2021-10-12 10:49:20|32878.51|32878.51|32878.51|32878.51|32878.51|32878.51|32878.51|32878.51|0
1634035840000|2021-10-12 10:50:40|32889.85|32889.85|32895.52|32895.52|32895.52|32895.52|32889.85|32889.85|0
1634035850000|2021-10-12 10:50:50|32889.85|32889.85|32889.85|32889.85|32889.85|32889.85|32889.85|32889.85|0
1634035950000|2021-10-12 10:52:30|32878.51|32878.51|32878.51|32878.51|32878.51|32878.51|32878.51|32878.51|0
1634036200000|2021-10-12 10:56:40|32875.71|32875.71|32856.07|32856.07|32875.71|32875.71|32856.07|32856.07|0
1634036210000|2021-10-12 10:56:50|32850.47|32850.47|32858.88|32858.88|32858.88|32858.88|32850.47|32850.47|0
1634036220000|2021-10-12 10:57:00|32864.55|32864.55|32870.22|32870.22|32870.22|32870.22|32864.55|32864.55|0
1634036230000|2021-10-12 10:57:10|32864.55|32864.55|32870.16|32870.16|32870.16|32870.16|32864.55|32864.55|0
1634036400000|2021-10-12 11:00:00|32875.83|32875.83|32875.83|32875.83|32875.83|32875.83|32875.83|32875.83|0
1634036600000|2021-10-12 11:03:20|32878.63|32878.63|32867.29|32867.29|32878.63|32878.63|32867.29|32867.29|0
1634037000000|2021-10-12 11:10:00|32861.63|32861.63|32861.63|32861.63|32861.63|32861.63|32861.63|32861.63|0
1634037060000|2021-10-12 11:11:00|32855.96|32855.96|32855.96|32855.96|32855.96|32855.96|32855.96|32855.96|0
1634037110000|2021-10-12 11:11:50|32850.29|32850.29|32850.29|32850.29|32850.29|32850.29|32850.29|32850.29|0
1634037120000|2021-10-12 11:12:00|32841.88|32841.88|32841.88|32841.88|32841.88|32841.88|32841.88|32841.88|0
1634037460000|2021-10-12 11:17:40|32836.21|32836.21|32836.21|32836.21|32836.21|32836.21|32836.21|32836.21|0
1634037510000|2021-10-12 11:18:30|32830.54|32830.54|32830.54|32830.54|32830.54|32830.54|32830.54|32830.54|0
1634037520000|2021-10-12 11:18:40|32843.61|32843.61|32843.61|32843.61|32843.61|32843.61|32843.61|32843.61|0
1634037540000|2021-10-12 11:19:00|32854.95|32854.95|32854.95|32854.95|32854.95|32854.95|32854.95|32854.95|0
1634037640000|2021-10-12 11:20:40|32860.62|32860.62|32860.62|32860.62|32860.62|32860.62|32860.62|32860.62|0
1634037720000|2021-10-12 11:22:00|32866.29|32866.29|32866.29|32866.29|32866.29|32866.29|32866.29|32866.29|0
1634037760000|2021-10-12 11:22:40|32879.36|32879.36|32879.36|32879.36|32879.36|32879.36|32879.36|32879.36|0
1634037800000|2021-10-12 11:23:20|32885.03|32885.03|32885.03|32885.03|32885.03|32885.03|32885.03|32885.03|0
1634037900000|2021-10-12 11:25:00|32873.69|32873.69|32868.02|32868.02|32873.69|32873.69|32868.02|32868.02|0
1634037920000|2021-10-12 11:25:20|32881.1|32881.1|32881.1|32881.1|32881.1|32881.1|32881.1|32881.1|0
1634037970000|2021-10-12 11:26:10|32858.43|32858.43|32858.43|32858.43|32858.43|32858.43|32858.43|32858.43|0
1634038030000|2021-10-12 11:27:10|32861.23|32861.23|32855.68|32855.68|32866.9|32866.9|32855.68|32855.68|0
1634038040000|2021-10-12 11:27:20|32852.88|32852.88|32850.07|32850.07|32852.88|32852.88|32847.27|32847.27|0
1634038070000|2021-10-12 11:27:50|32844.4|32844.4|32844.4|32844.4|32844.4|32844.4|32844.4|32844.4|0
1634038080000|2021-10-12 11:28:00|32850.07|32850.07|32850.07|32850.07|32850.07|32850.07|32850.07|32850.07|0
1634038120000|2021-10-12 11:28:40|32844.4|32844.4|32844.4|32844.4|32844.4|32844.4|32844.4|32844.4|0
1634038160000|2021-10-12 11:29:20|32818.25|32818.25|32818.25|32818.25|32818.25|32818.25|32818.25|32818.25|0
1634038250000|2021-10-12 11:30:50|32823.86|32823.86|32823.86|32823.86|32823.86|32823.86|32823.86|32823.86|0
1634038270000|2021-10-12 11:31:10|32826.67|32826.67|32826.67|32826.67|32826.67|32826.67|32826.67|32826.67|0
1634038450000|2021-10-12 11:34:10|32832.28|32832.28|32843.61|32843.61|32843.61|32843.61|32832.28|32832.28|0
1634038500000|2021-10-12 11:35:00|32840.81|32840.81|32840.81|32840.81|32840.81|32840.81|32840.81|32840.81|0
1634038600000|2021-10-12 11:36:40|32823.81|32823.81|32826.61|32826.61|32826.61|32826.61|32823.81|32823.81|0
1634038620000|2021-10-12 11:37:00|32820.94|32820.94|32820.94|32820.94|32820.94|32820.94|32820.94|32820.94|0
1634038730000|2021-10-12 11:38:50|32832.28|32832.28|32832.28|32832.28|32832.28|32832.28|32832.28|32832.28|0
1634038770000|2021-10-12 11:39:30|32835.08|32835.08|32835.08|32835.08|32835.08|32835.08|32835.08|32835.08|0
1634038870000|2021-10-12 11:41:10|32818.08|32818.08|32818.08|32818.08|32818.08|32818.08|32818.08|32818.08|0
1634038880000|2021-10-12 11:41:20|32844.23|32844.23|32844.23|32844.23|32844.23|32844.23|32844.23|32844.23|0
1634038920000|2021-10-12 11:42:00|32831.15|32831.15|32831.15|32831.15|32831.15|32831.15|32831.15|32831.15|0
1634038930000|2021-10-12 11:42:10|32828.35|32828.35|32822.74|32822.74|32828.35|32828.35|32822.74|32822.74|0
1634038940000|2021-10-12 11:42:20|32835.81|32835.81|32835.81|32835.81|32835.81|32835.81|32835.81|32835.81|0
1634038950000|2021-10-12 11:42:30|32848.89|32848.89|32835.81|32835.81|32848.89|32848.89|32835.81|32835.81|0
1634039050000|2021-10-12 11:44:10|32822.74|32822.74|32822.74|32822.74|32822.74|32822.74|32822.74|32822.74|0
1634039090000|2021-10-12 11:44:50|32835.81|32835.81|32835.81|32835.81|32835.81|32835.81|32835.81|32835.81|0
1634039100000|2021-10-12 11:45:00|32841.48|32841.48|32841.48|32841.48|32841.48|32841.48|32841.48|32841.48|0
1634039120000|2021-10-12 11:45:20|32835.81|32835.81|32835.81|32835.81|32835.81|32835.81|32835.81|32835.81|0
1634039200000|2021-10-12 11:46:40|32848.89|32848.89|32848.89|32848.89|32848.89|32848.89|32848.89|32848.89|0
1634039230000|2021-10-12 11:47:10|32854.56|32854.56|32854.56|32854.56|32854.56|32854.56|32854.56|32854.56|0
1634039240000|2021-10-12 11:47:20|32867.63|32867.63|32867.63|32867.63|32867.63|32867.63|32867.63|32867.63|0
1634039270000|2021-10-12 11:47:50|32850.63|32850.63|32850.63|32850.63|32850.63|32850.63|32850.63|32850.63|0
1634039360000|2021-10-12 11:49:20|32844.96|32844.96|32844.96|32844.96|32844.96|32844.96|32844.96|32844.96|0
1634039380000|2021-10-12 11:49:40|32856.3|32856.3|32856.3|32856.3|32856.3|32856.3|32856.3|32856.3|0
1634039540000|2021-10-12 11:52:20|32861.96|32861.96|32861.96|32861.96|32861.96|32861.96|32861.96|32861.96|0
1634039580000|2021-10-12 11:53:00|32856.35|32856.35|32850.74|32850.74|32856.35|32856.35|32850.74|32850.74|0
1634039630000|2021-10-12 11:53:50|32856.41|32856.41|32856.41|32856.41|32856.41|32856.41|32856.41|32856.41|0
1634039650000|2021-10-12 11:54:10|32862.08|32862.08|32862.08|32862.08|32862.08|32862.08|32862.08|32862.08|0
1634039700000|2021-10-12 11:55:00|32867.75|32867.75|32862.08|32862.08|32867.75|32867.75|32862.08|32862.08|0
1634039760000|2021-10-12 11:56:00|32875.15|32875.15|32875.15|32875.15|32875.15|32875.15|32875.15|32875.15|0
1634039880000|2021-10-12 11:58:00|32869.49|32869.49|32869.49|32869.49|32869.49|32869.49|32869.49|32869.49|0
1634039910000|2021-10-12 11:58:30|32863.82|32863.82|32863.82|32863.82|32863.82|32863.82|32863.82|32863.82|0
1634039930000|2021-10-12 11:58:50|32869.49|32869.49|32869.49|32869.49|32869.49|32869.49|32869.49|32869.49|0
1634039940000|2021-10-12 11:59:00|32882.56|32882.56|32882.56|32882.56|32882.56|32882.56|32882.56|32882.56|0
1634039950000|2021-10-12 11:59:10|32876.89|32876.89|32876.89|32876.89|32876.89|32876.89|32876.89|32876.89|0
1634040000000|2021-10-12 12:00:00|32863.82|32863.82|32863.82|32863.82|32863.82|32863.82|32863.82|32863.82|0
1634040060000|2021-10-12 12:01:00|32869.49|32869.49|32869.49|32869.49|32869.49|32869.49|32869.49|32869.49|0
1634040180000|2021-10-12 12:03:00|32863.82|32863.82|32863.82|32863.82|32863.82|32863.82|32863.82|32863.82|0
1634040200000|2021-10-12 12:03:20|32876.89|32876.89|32876.89|32876.89|32876.89|32876.89|32876.89|32876.89|0
1634040230000|2021-10-12 12:03:50|32863.82|32863.82|32863.82|32863.82|32863.82|32863.82|32863.82|32863.82|0
1634040260000|2021-10-12 12:04:20|32876.89|32876.89|32882.5|32882.5|32888.11|32888.11|32876.89|32876.89|0
1634040310000|2021-10-12 12:05:10|32895.58|32895.58|32895.58|32895.58|32895.58|32895.58|32895.58|32895.58|0
1634040320000|2021-10-12 12:05:20|32901.25|32901.25|32901.25|32901.25|32901.25|32901.25|32901.25|32901.25|0
1634040430000|2021-10-12 12:07:10|32895.58|32895.58|32895.58|32895.58|32895.58|32895.58|32895.58|32895.58|0
1634040460000|2021-10-12 12:07:40|32901.25|32901.25|32901.25|32901.25|32901.25|32901.25|32901.25|32901.25|0
1634040470000|2021-10-12 12:07:50|32906.91|32906.91|32906.91|32906.91|32906.91|32906.91|32906.91|32906.91|0
1634040500000|2021-10-12 12:08:20|32919.99|32919.99|32919.99|32919.99|32919.99|32919.99|32919.99|32919.99|0
1634040570000|2021-10-12 12:09:30|32893.84|32893.84|32893.84|32893.84|32893.84|32893.84|32893.84|32893.84|0
1634040580000|2021-10-12 12:09:40|32899.51|32899.51|32899.51|32899.51|32899.51|32899.51|32899.51|32899.51|0
1634040600000|2021-10-12 12:10:00|32896.7|32896.7|32896.7|32896.7|32896.7|32896.7|32896.7|32896.7|0
1634040620000|2021-10-12 12:10:20|32908.04|32908.04|32908.04|32908.04|32908.04|32908.04|32908.04|32908.04|0
1634040660000|2021-10-12 12:11:00|32894.96|32894.96|32881.89|32881.89|32908.04|32908.04|32881.89|32881.89|0
1634040670000|2021-10-12 12:11:10|32879.08|32879.08|32879.08|32879.08|32879.08|32879.08|32879.08|32879.08|0
1634040740000|2021-10-12 12:12:20|32867.75|32867.75|32867.75|32867.75|32867.75|32867.75|32867.75|32867.75|0
1634040800000|2021-10-12 12:13:20|32862.08|32862.08|32862.08|32862.08|32862.08|32862.08|32862.08|32862.08|0
1634040810000|2021-10-12 12:13:30|32850.74|32850.74|32856.41|32856.41|32862.08|32862.08|32850.74|32850.74|0
1634040850000|2021-10-12 12:14:10|32862.08|32862.08|32862.08|32862.08|32862.08|32862.08|32862.08|32862.08|0
1634040940000|2021-10-12 12:15:40|32867.75|32867.75|32867.75|32867.75|32867.75|32867.75|32867.75|32867.75|0
1634040950000|2021-10-12 12:15:50|32862.08|32862.08|32862.08|32862.08|32862.08|32862.08|32862.08|32862.08|0
1634041110000|2021-10-12 12:18:30|32875.15|32875.15|32875.15|32875.15|32875.15|32875.15|32875.15|32875.15|0
1634041140000|2021-10-12 12:19:00|32877.96|32877.96|32875.15|32875.15|32877.96|32877.96|32875.15|32875.15|0
1634041170000|2021-10-12 12:19:30|32872.35|32872.35|32872.35|32872.35|32872.35|32872.35|32872.35|32872.35|0
1634041180000|2021-10-12 12:19:40|32861.01|32861.01|32861.01|32861.01|32861.01|32861.01|32861.01|32861.01|0
1634041280000|2021-10-12 12:21:20|32858.21|32858.21|32858.21|32858.21|32858.21|32858.21|32858.21|32858.21|0
1634041300000|2021-10-12 12:21:40|32852.54|32852.54|32871.28|32871.28|32871.28|32871.28|32852.54|32852.54|0
1634041330000|2021-10-12 12:22:10|32865.67|32865.67|32865.67|32865.67|32865.67|32865.67|32865.67|32865.67|0
1634041360000|2021-10-12 12:22:40|32860.01|32860.01|32860.01|32860.01|32860.01|32860.01|32860.01|32860.01|0
1634041370000|2021-10-12 12:22:50|32846.93|32846.93|32833.86|32833.86|32846.93|32846.93|32833.86|32833.86|0
1634041400000|2021-10-12 12:23:20|32828.19|32828.19|32828.19|32828.19|32828.19|32828.19|32828.19|32828.19|0
1634041450000|2021-10-12 12:24:10|32833.86|32833.86|32833.86|32833.86|32833.86|32833.86|32833.86|32833.86|0
1634041560000|2021-10-12 12:26:00|32846.93|32846.93|32846.93|32846.93|32846.93|32846.93|32846.93|32846.93|0
1634041580000|2021-10-12 12:26:20|32858.27|32858.27|32858.27|32858.27|32858.27|32858.27|32858.27|32858.27|0
1634041620000|2021-10-12 12:27:00|32871.34|32871.34|32871.34|32871.34|32871.34|32871.34|32871.34|32871.34|0
1634041690000|2021-10-12 12:28:10|32865.67|32865.67|32865.67|32865.67|32865.67|32865.67|32865.67|32865.67|0
1634041810000|2021-10-12 12:30:10|32860.06|32860.06|32860.06|32860.06|32860.06|32860.06|32860.06|32860.06|0
1634041830000|2021-10-12 12:30:30|32846.99|32846.99|32846.99|32846.99|32846.99|32846.99|32846.99|32846.99|0
1634041840000|2021-10-12 12:30:40|32852.66|32852.66|32858.33|32858.33|32858.33|32858.33|32852.66|32852.66|0
1634041890000|2021-10-12 12:31:30|32871.4|32871.4|32871.4|32871.4|32871.4|32871.4|32871.4|32871.4|0
1634041990000|2021-10-12 12:33:10|32882.74|32882.74|32882.74|32882.74|32882.74|32882.74|32882.74|32882.74|0
1634042000000|2021-10-12 12:33:20|32877.07|32877.07|32848.73|32848.73|32877.07|32877.07|32848.73|32848.73|0
1634042010000|2021-10-12 12:33:30|32854.4|32854.4|32854.4|32854.4|32854.4|32854.4|32854.4|32854.4|0
1634042040000|2021-10-12 12:34:00|32848.73|32848.73|32848.73|32848.73|32848.73|32848.73|32848.73|32848.73|0
1634042100000|2021-10-12 12:35:00|32859.95|32859.95|32859.95|32859.95|32859.95|32859.95|32859.95|32859.95|0
1634042130000|2021-10-12 12:35:30|32854.28|32854.28|32854.28|32854.28|32854.28|32854.28|32854.28|32854.28|0
1634042140000|2021-10-12 12:35:40|32828.13|32828.13|32841.21|32841.21|32841.21|32841.21|32828.13|32828.13|0
1634042150000|2021-10-12 12:35:50|32854.28|32854.28|32854.28|32854.28|32854.28|32854.28|32854.28|32854.28|0
1634042160000|2021-10-12 12:36:00|32842.94|32842.94|32842.94|32842.94|32842.94|32842.94|32842.94|32842.94|0
1634042200000|2021-10-12 12:36:40|32837.28|32837.28|32848.61|32848.61|32848.61|32848.61|32837.28|32837.28|0
1634042290000|2021-10-12 12:38:10|32835.54|32835.54|32848.61|32848.61|32848.61|32848.61|32835.54|32835.54|0
1634042350000|2021-10-12 12:39:10|32835.54|32835.54|32822.46|32822.46|32835.54|32835.54|32822.46|32822.46|0
1634042440000|2021-10-12 12:40:40|32811.13|32811.13|32811.13|32811.13|32811.13|32811.13|32811.13|32811.13|0
1634042450000|2021-10-12 12:40:50|32837.28|32837.28|32837.28|32837.28|32837.28|32837.28|32837.28|32837.28|0
1634042490000|2021-10-12 12:41:30|32811.13|32811.13|32824.2|32824.2|32824.2|32824.2|32811.13|32811.13|0
1634042520000|2021-10-12 12:42:00|32829.87|32829.87|32829.87|32829.87|32829.87|32829.87|32829.87|32829.87|0
1634042560000|2021-10-12 12:42:40|32835.54|32835.54|32835.54|32835.54|32835.54|32835.54|32835.54|32835.54|0
1634042610000|2021-10-12 12:43:30|32829.87|32829.87|32829.87|32829.87|32829.87|32829.87|32829.87|32829.87|0
1634042640000|2021-10-12 12:44:00|32824.2|32824.2|32824.2|32824.2|32824.2|32824.2|32824.2|32824.2|0
1634042760000|2021-10-12 12:46:00|32818.53|32818.53|32818.53|32818.53|32818.53|32818.53|32818.53|32818.53|0
1634042780000|2021-10-12 12:46:20|32824.2|32824.2|32818.53|32818.53|32824.2|32824.2|32818.53|32818.53|0
1634042900000|2021-10-12 12:48:20|32812.92|32812.92|32812.92|32812.92|32815.73|32815.73|32812.92|32812.92|0
1634043020000|2021-10-12 12:50:20|32807.26|32807.26|32807.26|32807.26|32807.26|32807.26|32807.26|32807.26|0
1634043090000|2021-10-12 12:51:30|32812.92|32812.92|32812.92|32812.92|32812.92|32812.92|32812.92|32812.92|0
1634043180000|2021-10-12 12:53:00|32807.26|32807.26|32807.26|32807.26|32807.26|32807.26|32807.26|32807.26|0
1634043300000|2021-10-12 12:55:00|32794.18|32794.18|32801.59|32801.59|32807.26|32807.26|32794.18|32794.18|0
1634043320000|2021-10-12 12:55:20|32795.92|32795.92|32795.92|32795.92|32795.92|32795.92|32795.92|32795.92|0
1634043370000|2021-10-12 12:56:10|32798.72|32798.72|32791.26|32791.26|32801.53|32801.53|32788.45|32788.45|0
1634043390000|2021-10-12 12:56:30|32788.45|32788.45|32788.45|32788.45|32788.45|32788.45|32788.45|32788.45|0
1634043400000|2021-10-12 12:56:40|32785.65|32785.65|32785.65|32785.65|32785.65|32785.65|32785.65|32785.65|0
1634043460000|2021-10-12 12:57:40|32791.32|32791.32|32791.32|32791.32|32791.32|32791.32|32791.32|32791.32|0
1634043610000|2021-10-12 13:00:10|32796.99|32796.99|32796.99|32796.99|32796.99|32796.99|32796.99|32796.99|0
1634043620000|2021-10-12 13:00:20|32791.32|32791.32|32791.32|32791.32|32791.32|32791.32|32791.32|32791.32|0
1634043690000|2021-10-12 13:01:30|32802.65|32802.65|32802.65|32802.65|32802.65|32802.65|32802.65|32802.65|0
1634043710000|2021-10-12 13:01:50|32813.99|32813.99|32813.99|32813.99|32813.99|32813.99|32813.99|32813.99|0
1634043770000|2021-10-12 13:02:50|32825.33|32825.33|32825.33|32825.33|32825.33|32825.33|32825.33|32825.33|0
1634043780000|2021-10-12 13:03:00|32819.66|32819.66|32811.24|32811.24|32819.66|32819.66|32811.24|32811.24|0
1634043850000|2021-10-12 13:04:10|32822.58|32822.58|32822.58|32822.58|32822.58|32822.58|32822.58|32822.58|0
1634043920000|2021-10-12 13:05:20|32828.25|32828.25|32828.25|32828.25|32828.25|32828.25|32828.25|32828.25|0
1634043960000|2021-10-12 13:06:00|32841.32|32841.32|32841.32|32841.32|32841.32|32841.32|32841.32|32841.32|0
1634044000000|2021-10-12 13:06:40|32846.99|32846.99|32835.65|32835.65|32846.99|32846.99|32835.65|32835.65|0
1634044020000|2021-10-12 13:07:00|32822.58|32822.58|32822.58|32822.58|32822.58|32822.58|32822.58|32822.58|0
1634044040000|2021-10-12 13:07:20|32816.97|32816.97|32811.36|32811.36|32816.97|32816.97|32811.36|32811.36|0
1634044100000|2021-10-12 13:08:20|32800.14|32800.14|32797.34|32797.34|32800.14|32800.14|32797.34|32797.34|0
1634044110000|2021-10-12 13:08:30|32794.53|32794.53|32794.53|32794.53|32794.53|32794.53|32794.53|32794.53|0
1634044150000|2021-10-12 13:09:10|32800.2|32800.2|32800.2|32800.2|32800.2|32800.2|32800.2|32800.2|0
1634044160000|2021-10-12 13:09:20|32794.53|32794.53|32794.53|32794.53|32794.53|32794.53|32794.53|32794.53|0
1634044180000|2021-10-12 13:09:40|32788.86|32788.86|32788.86|32788.86|32788.86|32788.86|32788.86|32788.86|0
1634044190000|2021-10-12 13:09:50|32783.2|32783.2|32783.2|32783.2|32783.2|32783.2|32783.2|32783.2|0
1634044200000|2021-10-12 13:10:00|32796.27|32796.27|32796.27|32796.27|32796.27|32796.27|32796.27|32796.27|0
1634044220000|2021-10-12 13:10:20|32801.88|32801.88|32804.68|32804.68|32804.68|32804.68|32801.88|32801.88|0
1634044230000|2021-10-12 13:10:30|32810.29|32810.29|32810.29|32810.29|32810.29|32810.29|32810.29|32810.29|0
1634044520000|2021-10-12 13:15:20|32815.9|32815.9|32815.9|32815.9|32815.9|32815.9|32815.9|32815.9|0
1634044530000|2021-10-12 13:15:30|32813.1|32813.1|32813.1|32813.1|32813.1|32813.1|32810.29|32810.29|0
1634044560000|2021-10-12 13:16:00|32800.02|32800.02|32800.02|32800.02|32800.02|32800.02|32800.02|32800.02|0
1634044640000|2021-10-12 13:17:20|32813.1|32813.1|32813.1|32813.1|32813.1|32813.1|32813.1|32813.1|0
1634044660000|2021-10-12 13:17:40|32810.29|32810.29|32813.1|32813.1|32813.1|32813.1|32810.29|32810.29|0
1634044670000|2021-10-12 13:17:50|32807.43|32807.43|32807.43|32807.43|32807.43|32807.43|32807.43|32807.43|0
1634044680000|2021-10-12 13:18:00|32801.76|32801.76|32801.76|32801.76|32801.76|32801.76|32801.76|32801.76|0
1634044690000|2021-10-12 13:18:10|32796.09|32796.09|32796.09|32796.09|32796.09|32796.09|32796.09|32796.09|0
1634044700000|2021-10-12 13:18:20|32790.43|32790.43|32790.43|32790.43|32790.43|32790.43|32790.43|32790.43|0
1634044720000|2021-10-12 13:18:40|32777.35|32777.35|32777.35|32777.35|32777.35|32777.35|32777.35|32777.35|0
1634044740000|2021-10-12 13:19:00|32783.02|32783.02|32785.83|32785.83|32788.63|32788.63|32783.02|32783.02|0
1634044750000|2021-10-12 13:19:10|32791.43|32791.43|32799.85|32799.85|32799.85|32799.85|32791.43|32791.43|0
1634044830000|2021-10-12 13:20:30|32812.92|32812.92|32799.85|32799.85|32812.92|32812.92|32799.85|32799.85|0
1634044850000|2021-10-12 13:20:50|32812.92|32812.92|32812.92|32812.92|32812.92|32812.92|32812.92|32812.92|0
1634044890000|2021-10-12 13:21:30|32807.26|32807.26|32807.26|32807.26|32807.26|32807.26|32807.26|32807.26|0
1634044950000|2021-10-12 13:22:30|32801.65|32801.65|32796.04|32796.04|32801.65|32801.65|32796.04|32796.04|0
1634044960000|2021-10-12 13:22:40|32801.65|32801.65|32798.84|32798.84|32801.65|32801.65|32798.84|32798.84|0
1634044970000|2021-10-12 13:22:50|32804.45|32804.45|32804.45|32804.45|32804.45|32804.45|32804.45|32804.45|0
1634044980000|2021-10-12 13:23:00|32807.26|32807.26|32807.26|32807.26|32807.26|32807.26|32807.26|32807.26|0
1634044990000|2021-10-12 13:23:10|32810.06|32810.06|32810.06|32810.06|32810.06|32810.06|32810.06|32810.06|0
1634045110000|2021-10-12 13:25:10|32812.87|32812.87|32812.87|32812.87|32812.87|32812.87|32812.87|32812.87|0
1634045130000|2021-10-12 13:25:30|32825.94|32825.94|32825.94|32825.94|32825.94|32825.94|32825.94|32825.94|0
1634045220000|2021-10-12 13:27:00|32820.27|32820.27|32820.27|32820.27|32820.27|32820.27|32820.27|32820.27|0
1634045280000|2021-10-12 13:28:00|32817.47|32817.47|32817.47|32817.47|32817.47|32817.47|32817.47|32817.47|0
1634045340000|2021-10-12 13:29:00|32806.13|32806.13|32794.8|32794.8|32806.13|32806.13|32794.8|32794.8|0
1634045350000|2021-10-12 13:29:10|32789.13|32789.13|32789.13|32789.13|32789.13|32789.13|32789.13|32789.13|0
1634045400000|2021-10-12 13:30:00|32783.46|32783.46|32783.46|32783.46|32783.46|32783.46|32783.46|32783.46|0
1634045440000|2021-10-12 13:30:40|32777.79|32777.79|32777.79|32777.79|32777.79|32777.79|32777.79|32777.79|0
1634045470000|2021-10-12 13:31:10|32772.12|32772.12|32772.12|32772.12|32772.12|32772.12|32772.12|32772.12|0
1634045530000|2021-10-12 13:32:10|32766.46|32766.46|32766.46|32766.46|32766.46|32766.46|32766.46|32766.46|0
1634045550000|2021-10-12 13:32:30|32763.65|32763.65|32757.98|32757.98|32763.65|32763.65|32757.98|32757.98|0
1634045560000|2021-10-12 13:32:40|32731.83|32731.83|32731.83|32731.83|32731.83|32731.83|32731.83|32731.83|0
1634045590000|2021-10-12 13:33:10|32737.5|32737.5|32737.5|32737.5|32737.5|32737.5|32737.5|32737.5|0
1634045600000|2021-10-12 13:33:20|32726.17|32726.17|32726.17|32726.17|32726.17|32726.17|32726.17|32726.17|0
1634045730000|2021-10-12 13:35:30|32737.5|32737.5|32743.17|32743.17|32743.17|32743.17|32737.5|32737.5|0
1634045750000|2021-10-12 13:35:50|32737.5|32737.5|32737.5|32737.5|32737.5|32737.5|32737.5|32737.5|0
1634045760000|2021-10-12 13:36:00|32731.83|32731.83|32731.83|32731.83|32731.83|32731.83|32731.83|32731.83|0
1634045770000|2021-10-12 13:36:10|32744.91|32744.91|32744.91|32744.91|32744.91|32744.91|32744.91|32744.91|0
1634045790000|2021-10-12 13:36:30|32739.24|32739.24|32739.24|32739.24|32739.24|32739.24|32739.24|32739.24|0
1634045800000|2021-10-12 13:36:40|32733.57|32733.57|32733.57|32733.57|32733.57|32733.57|32733.57|32733.57|0
1634045860000|2021-10-12 13:37:40|32739.24|32739.24|32733.57|32733.57|32739.24|32739.24|32733.57|32733.57|0
1634045890000|2021-10-12 13:38:10|32750.58|32750.58|32750.58|32750.58|32750.58|32750.58|32750.58|32750.58|0
1634045910000|2021-10-12 13:38:30|32739.24|32739.24|32733.57|32733.57|32739.24|32739.24|32733.57|32733.57|0
1634045920000|2021-10-12 13:38:40|32739.24|32739.24|32739.24|32739.24|32739.24|32739.24|32739.24|32739.24|0
1634045940000|2021-10-12 13:39:00|32750.58|32750.58|32750.58|32750.58|32750.58|32750.58|32750.58|32750.58|0
1634046020000|2021-10-12 13:40:20|32761.91|32761.91|32761.91|32761.91|32761.91|32761.91|32761.91|32761.91|0
1634046030000|2021-10-12 13:40:30|32748.84|32748.84|32748.84|32748.84|32748.84|32748.84|32748.84|32748.84|0
1634046050000|2021-10-12 13:40:50|32735.76|32735.76|32747.1|32747.1|32747.1|32747.1|32735.76|32735.76|0
1634046070000|2021-10-12 13:41:10|32752.77|32752.77|32752.77|32752.77|32752.77|32752.77|32752.77|32752.77|0
1634046090000|2021-10-12 13:41:30|32747.16|32747.16|32744.35|32744.35|32747.16|32747.16|32744.35|32744.35|0
1634046180000|2021-10-12 13:43:00|32738.68|32738.68|32738.68|32738.68|32738.68|32738.68|32738.68|32738.68|0
1634046200000|2021-10-12 13:43:20|32727.35|32727.35|32727.35|32727.35|32727.35|32727.35|32727.35|32727.35|0
1634046220000|2021-10-12 13:43:40|32716.01|32716.01|32716.01|32716.01|32716.01|32716.01|32716.01|32716.01|0
1634046240000|2021-10-12 13:44:00|32742.16|32742.16|32742.16|32742.16|32742.16|32742.16|32742.16|32742.16|0
1634046250000|2021-10-12 13:44:10|32747.83|32747.83|32753.5|32753.5|32753.5|32753.5|32747.83|32747.83|0
1634046260000|2021-10-12 13:44:20|32747.83|32747.83|32747.83|32747.83|32747.83|32747.83|32747.83|32747.83|0
1634046270000|2021-10-12 13:44:30|32742.22|32742.22|32742.22|32742.22|32742.22|32742.22|32742.22|32742.22|0
1634046280000|2021-10-12 13:44:40|32736.55|32736.55|32733.69|32733.69|32736.55|32736.55|32730.88|32730.88|0
1634046300000|2021-10-12 13:45:00|32728.02|32728.02|32728.02|32728.02|32728.02|32728.02|32728.02|32728.02|0
1634046320000|2021-10-12 13:45:20|32722.35|32722.35|32722.35|32722.35|32722.35|32722.35|32722.35|32722.35|0
1634046330000|2021-10-12 13:45:30|32716.69|32716.69|32711.02|32711.02|32716.69|32716.69|32711.02|32711.02|0
1634046340000|2021-10-12 13:45:40|32716.69|32716.69|32716.69|32716.69|32716.69|32716.69|32716.69|32716.69|0
1634046370000|2021-10-12 13:46:10|32690.54|32690.54|32690.54|32690.54|32690.54|32690.54|32690.54|32690.54|0
1634046400000|2021-10-12 13:46:40|32696.2|32696.2|32696.2|32696.2|32696.2|32696.2|32696.2|32696.2|0
1634046410000|2021-10-12 13:46:50|32690.54|32690.54|32690.54|32690.54|32690.54|32690.54|32690.54|32690.54|0
1634046430000|2021-10-12 13:47:10|32696.2|32696.2|32713.21|32713.21|32713.21|32713.21|32696.2|32696.2|0
1634046480000|2021-10-12 13:48:00|32707.54|32707.54|32707.54|32707.54|32707.54|32707.54|32707.54|32707.54|0
1634046520000|2021-10-12 13:48:40|32733.69|32733.69|32707.54|32707.54|32733.69|32733.69|32707.54|32707.54|0
1634046590000|2021-10-12 13:49:50|32696.2|32696.2|32690.54|32690.54|32696.2|32696.2|32690.54|32690.54|0
1634046600000|2021-10-12 13:50:00|32716.69|32716.69|32716.69|32716.69|32716.69|32716.69|32716.69|32716.69|0
1634046650000|2021-10-12 13:50:50|32722.35|32722.35|32722.35|32722.35|32722.35|32722.35|32722.35|32722.35|0
1634046660000|2021-10-12 13:51:00|32696.2|32696.2|32696.2|32696.2|32696.2|32696.2|32696.2|32696.2|0
1634046700000|2021-10-12 13:51:40|32722.35|32722.35|32722.35|32722.35|32722.35|32722.35|32722.35|32722.35|0
1634046720000|2021-10-12 13:52:00|32728.02|32728.02|32728.02|32728.02|32728.02|32728.02|32728.02|32728.02|0
1634046730000|2021-10-12 13:52:10|32733.69|32733.69|32733.69|32733.69|32733.69|32733.69|32728.02|32728.02|0
1634046740000|2021-10-12 13:52:20|32739.36|32739.36|32733.69|32733.69|32739.36|32739.36|32733.69|32733.69|0
1634046750000|2021-10-12 13:52:30|32728.02|32728.02|32728.02|32728.02|32728.02|32728.02|32728.02|32728.02|0
1634046810000|2021-10-12 13:53:30|32722.35|32722.35|32722.35|32722.35|32722.35|32722.35|32722.35|32722.35|0
1634046840000|2021-10-12 13:54:00|32696.2|32696.2|32683.13|32683.13|32696.2|32696.2|32683.13|32683.13|0
1634046860000|2021-10-12 13:54:20|32677.46|32677.46|32677.46|32677.46|32677.46|32677.46|32677.46|32677.46|0
1634046870000|2021-10-12 13:54:30|32664.39|32664.39|32664.39|32664.39|32664.39|32664.39|32664.39|32664.39|0
1634046890000|2021-10-12 13:54:50|32658.72|32658.72|32658.72|32658.72|32658.72|32658.72|32658.72|32658.72|0
1634046900000|2021-10-12 13:55:00|32653.05|32653.05|32633.36|32633.36|32653.05|32653.05|32633.36|32633.36|0
1634046910000|2021-10-12 13:55:10|32644.7|32644.7|32639.09|32639.09|32644.7|32644.7|32639.09|32639.09|0
1634046940000|2021-10-12 13:55:40|32644.75|32644.75|32631.68|32631.68|32644.75|32644.75|32631.68|32631.68|0
1634046960000|2021-10-12 13:56:00|32618.6|32618.6|32618.6|32618.6|32618.6|32618.6|32618.6|32618.6|0
1634046990000|2021-10-12 13:56:30|32612.94|32612.94|32612.94|32612.94|32612.94|32612.94|32612.94|32612.94|0
1634047020000|2021-10-12 13:57:00|32599.86|32599.86|32588.53|32588.53|32599.86|32599.86|32588.53|32588.53|0
1634047030000|2021-10-12 13:57:10|32599.86|32599.86|32599.86|32599.86|32599.86|32599.86|32599.86|32599.86|0
1634047040000|2021-10-12 13:57:20|32588.53|32588.53|32588.53|32588.53|32588.53|32588.53|32588.53|32588.53|0
1634047050000|2021-10-12 13:57:30|32599.86|32599.86|32612.94|32612.94|32612.94|32612.94|32599.86|32599.86|0
1634047070000|2021-10-12 13:57:50|32607.27|32607.27|32607.27|32607.27|32607.27|32607.27|32607.27|32607.27|0
1634047120000|2021-10-12 13:58:40|32618.6|32618.6|32599.86|32599.86|32618.6|32618.6|32599.86|32599.86|0
1634047170000|2021-10-12 13:59:30|32594.19|32594.19|32594.19|32594.19|32594.19|32594.19|32594.19|32594.19|0
1634047180000|2021-10-12 13:59:40|32588.53|32588.53|32582.86|32582.86|32588.53|32588.53|32582.86|32582.86|0
1634047190000|2021-10-12 13:59:50|32577.19|32577.19|32577.19|32577.19|32577.19|32577.19|32577.19|32577.19|0
1634047220000|2021-10-12 14:00:20|32571.52|32571.52|32571.52|32571.52|32571.52|32571.52|32571.52|32571.52|0
1634047230000|2021-10-12 14:00:30|32582.86|32582.86|32582.86|32582.86|32582.86|32582.86|32582.86|32582.86|0
1634047250000|2021-10-12 14:00:50|32594.19|32594.19|32594.19|32594.19|32594.19|32594.19|32594.19|32594.19|0
1634047260000|2021-10-12 14:01:00|32581.12|32581.12|32581.12|32581.12|32581.12|32581.12|32581.12|32581.12|0
1634047300000|2021-10-12 14:01:40|32568.05|32568.05|32568.05|32568.05|32568.05|32568.05|32568.05|32568.05|0
1634047310000|2021-10-12 14:01:50|32590.72|32590.72|32590.72|32590.72|32590.72|32590.72|32590.72|32590.72|0
1634047340000|2021-10-12 14:02:20|32585.05|32585.05|32571.97|32571.97|32585.05|32585.05|32571.97|32571.97|0
1634047350000|2021-10-12 14:02:30|32566.31|32566.31|32566.31|32566.31|32566.31|32566.31|32566.31|32566.31|0
1634047380000|2021-10-12 14:03:00|32560.64|32560.64|32560.64|32560.64|32560.64|32560.64|32560.64|32560.64|0
1634047390000|2021-10-12 14:03:10|32566.31|32566.31|32566.31|32566.31|32566.31|32566.31|32566.31|32566.31|0
1634047400000|2021-10-12 14:03:20|32560.64|32560.64|32560.64|32560.64|32560.64|32560.64|32560.64|32560.64|0
1634047410000|2021-10-12 14:03:30|32573.71|32573.71|32568.05|32568.05|32573.71|32573.71|32568.05|32568.05|0
1634047430000|2021-10-12 14:03:50|32573.71|32573.71|32573.71|32573.71|32573.71|32573.71|32573.71|32573.71|0
1634047440000|2021-10-12 14:04:00|32579.38|32579.38|32585.05|32585.05|32585.05|32585.05|32579.38|32579.38|0
1634047460000|2021-10-12 14:04:20|32598.12|32598.12|32598.12|32598.12|32598.12|32598.12|32598.12|32598.12|0
1634047510000|2021-10-12 14:05:10|32600.93|32600.93|32600.93|32600.93|32600.93|32600.93|32600.93|32600.93|0
1634047540000|2021-10-12 14:05:40|32595.26|32595.26|32595.26|32595.26|32595.26|32595.26|32595.26|32595.26|0
1634047550000|2021-10-12 14:05:50|32600.93|32600.93|32587.85|32587.85|32600.93|32600.93|32587.85|32587.85|0
1634047590000|2021-10-12 14:06:30|32582.19|32582.19|32582.19|32582.19|32582.19|32582.19|32582.19|32582.19|0
1634047600000|2021-10-12 14:06:40|32576.52|32576.52|32570.85|32570.85|32576.52|32576.52|32570.85|32570.85|0
1634047610000|2021-10-12 14:06:50|32544.7|32544.7|32531.63|32531.63|32544.7|32544.7|32531.63|32531.63|0
1634047620000|2021-10-12 14:07:00|32537.29|32537.29|32537.29|32537.29|32537.29|32537.29|32537.29|32537.29|0
1634047650000|2021-10-12 14:07:30|32542.96|32542.96|32542.96|32542.96|32542.96|32542.96|32542.96|32542.96|0
1634047700000|2021-10-12 14:08:20|32554.3|32554.3|32567.37|32567.37|32567.37|32567.37|32554.3|32554.3|0
1634047800000|2021-10-12 14:10:00|32561.7|32561.7|32573.04|32573.04|32573.04|32573.04|32561.7|32561.7|0
1634047830000|2021-10-12 14:10:30|32584.38|32584.38|32584.38|32584.38|32584.38|32584.38|32584.38|32584.38|0
1634047840000|2021-10-12 14:10:40|32578.71|32578.71|32578.71|32578.71|32578.71|32578.71|32578.71|32578.71|0
1634047860000|2021-10-12 14:11:00|32584.38|32584.38|32584.38|32584.38|32584.38|32584.38|32584.38|32584.38|0
1634047870000|2021-10-12 14:11:10|32573.04|32573.04|32573.04|32573.04|32573.04|32573.04|32573.04|32573.04|0
1634047890000|2021-10-12 14:11:30|32575.85|32575.85|32578.65|32578.65|32578.65|32578.65|32575.85|32575.85|0
1634047910000|2021-10-12 14:11:50|32584.32|32584.32|32578.65|32578.65|32584.32|32584.32|32578.65|32578.65|0
1634048030000|2021-10-12 14:13:50|32584.32|32584.32|32584.32|32584.32|32584.32|32584.32|32584.32|32584.32|0
1634048040000|2021-10-12 14:14:00|32545.09|32545.09|32545.09|32545.09|32545.09|32545.09|32545.09|32545.09|0
1634048060000|2021-10-12 14:14:20|32550.76|32550.76|32550.76|32550.76|32550.76|32550.76|32550.76|32550.76|0
1634048080000|2021-10-12 14:14:40|32556.37|32556.37|32556.37|32556.37|32556.37|32556.37|32556.37|32556.37|0
1634048090000|2021-10-12 14:14:50|32550.7|32550.7|32545.04|32545.04|32550.7|32550.7|32545.04|32545.04|0
1634048100000|2021-10-12 14:15:00|32539.37|32539.37|32546.83|32546.83|32546.83|32546.83|32533.76|32533.76|0
1634048110000|2021-10-12 14:15:10|32558.17|32558.17|32563.84|32563.84|32563.84|32563.84|32558.17|32558.17|0
1634048120000|2021-10-12 14:15:20|32575.17|32575.17|32575.17|32575.17|32575.17|32575.17|32575.17|32575.17|0
1634048140000|2021-10-12 14:15:40|32549.02|32549.02|32549.02|32549.02|32549.02|32549.02|32549.02|32549.02|0
1634048150000|2021-10-12 14:15:50|32543.36|32543.36|32543.36|32543.36|32543.36|32543.36|32543.36|32543.36|0
1634048160000|2021-10-12 14:16:00|32546.16|32546.16|32540.49|32540.49|32546.16|32546.16|32540.49|32540.49|0
1634048180000|2021-10-12 14:16:20|32534.82|32534.82|32534.82|32534.82|32534.82|32534.82|32534.82|32534.82|0
1634048190000|2021-10-12 14:16:30|32532.02|32532.02|32525.29|32525.29|32536.62|32536.62|32523.55|32523.55|0
1634048220000|2021-10-12 14:17:00|32508.28|32508.28|32508.28|32508.28|32508.28|32508.28|32508.28|32508.28|0
1634048240000|2021-10-12 14:17:20|32511.09|32511.09|32502.61|32502.61|32511.09|32511.09|32502.61|32502.61|0
1634048260000|2021-10-12 14:17:40|32489.54|32489.54|32472.54|32472.54|32489.54|32489.54|32472.54|32472.54|0
1634048270000|2021-10-12 14:17:50|32459.46|32459.46|32459.46|32459.46|32459.46|32459.46|32459.46|32459.46|0
1634048280000|2021-10-12 14:18:00|32470.8|32470.8|32470.8|32470.8|32470.8|32470.8|32470.8|32470.8|0
1634048300000|2021-10-12 14:18:20|32483.87|32483.87|32483.87|32483.87|32483.87|32483.87|32483.87|32483.87|0
1634048360000|2021-10-12 14:19:20|32510.02|32510.02|32510.02|32510.02|32510.02|32510.02|32510.02|32510.02|0
1634048370000|2021-10-12 14:19:30|32496.95|32496.95|32496.95|32496.95|32496.95|32496.95|32496.95|32496.95|0
1634048430000|2021-10-12 14:20:30|32483.87|32483.87|32483.87|32483.87|32483.87|32483.87|32483.87|32483.87|0
1634048450000|2021-10-12 14:20:50|32496.95|32496.95|32485.61|32485.61|32496.95|32496.95|32485.61|32485.61|0
1634048460000|2021-10-12 14:21:00|32491.28|32491.28|32491.28|32491.28|32491.28|32491.28|32491.28|32491.28|0
1634048530000|2021-10-12 14:22:10|32496.89|32496.89|32496.89|32496.89|32496.89|32496.89|32496.89|32496.89|0
1634048540000|2021-10-12 14:22:20|32509.96|32509.96|32509.96|32509.96|32509.96|32509.96|32509.96|32509.96|0
1634048550000|2021-10-12 14:22:30|32504.29|32504.29|32504.29|32504.29|32504.29|32504.29|32504.29|32504.29|0
1634048580000|2021-10-12 14:23:00|32498.63|32498.63|32498.63|32498.63|32498.63|32498.63|32498.63|32498.63|0
1634048640000|2021-10-12 14:24:00|32504.29|32504.29|32504.29|32504.29|32504.29|32504.29|32504.29|32504.29|0
1634048660000|2021-10-12 14:24:20|32517.37|32517.37|32517.37|32517.37|32517.37|32517.37|32517.37|32517.37|0
1634048700000|2021-10-12 14:25:00|32514.56|32514.56|32514.56|32514.56|32514.56|32514.56|32514.56|32514.56|0
1634048740000|2021-10-12 14:25:40|32508.9|32508.9|32508.9|32508.9|32508.9|32508.9|32508.9|32508.9|0
1634048760000|2021-10-12 14:26:00|32503.23|32503.23|32503.23|32503.23|32503.23|32503.23|32503.23|32503.23|0
1634048790000|2021-10-12 14:26:30|32497.56|32497.56|32497.56|32497.56|32497.56|32497.56|32497.56|32497.56|0
1634048800000|2021-10-12 14:26:40|32503.23|32503.23|32503.23|32503.23|32503.23|32503.23|32503.23|32503.23|0
1634048820000|2021-10-12 14:27:00|32490.15|32490.15|32490.15|32490.15|32490.15|32490.15|32490.15|32490.15|0
1634048830000|2021-10-12 14:27:10|32495.82|32495.82|32477.08|32477.08|32495.82|32495.82|32477.08|32477.08|0
1634048870000|2021-10-12 14:27:50|32482.75|32482.75|32488.42|32488.42|32488.42|32488.42|32477.08|32477.08|0
1634048940000|2021-10-12 14:29:00|32501.49|32501.49|32501.49|32501.49|32501.49|32501.49|32501.49|32501.49|0
1634048950000|2021-10-12 14:29:10|32507.16|32507.16|32507.16|32507.16|32507.16|32507.16|32507.16|32507.16|0
1634049000000|2021-10-12 14:30:00|32501.49|32501.49|32501.49|32501.49|32501.49|32501.49|32501.49|32501.49|0
1634049050000|2021-10-12 14:30:50|32495.82|32495.82|32495.82|32495.82|32495.82|32495.82|32495.82|32495.82|0
1634049070000|2021-10-12 14:31:10|32469.67|32469.67|32469.67|32469.67|32469.67|32469.67|32469.67|32469.67|0
1634049080000|2021-10-12 14:31:20|32481.01|32481.01|32481.01|32481.01|32481.01|32481.01|32481.01|32481.01|0
1634049140000|2021-10-12 14:32:20|32469.67|32469.67|32469.67|32469.67|32469.67|32469.67|32469.67|32469.67|0
1634049200000|2021-10-12 14:33:20|32475.34|32475.34|32481.01|32481.01|32481.01|32481.01|32475.34|32475.34|0
1634049210000|2021-10-12 14:33:30|32498.01|32498.01|32498.01|32498.01|32498.01|32498.01|32498.01|32498.01|0
1634049250000|2021-10-12 14:34:10|32515.02|32515.02|32520.68|32520.68|32520.68|32520.68|32515.02|32515.02|0
1634049270000|2021-10-12 14:34:30|32509.35|32509.35|32509.35|32509.35|32509.35|32509.35|32509.35|32509.35|0
1634049290000|2021-10-12 14:34:50|32503.68|32503.68|32503.68|32503.68|32503.68|32503.68|32503.68|32503.68|0
1634049320000|2021-10-12 14:35:20|32516.75|32516.75|32516.75|32516.75|32516.75|32516.75|32516.75|32516.75|0
1634049330000|2021-10-12 14:35:30|32511.15|32511.15|32511.15|32511.15|32511.15|32511.15|32511.15|32511.15|0
1634049340000|2021-10-12 14:35:40|32508.34|32508.34|32505.54|32505.54|32508.34|32508.34|32505.54|32505.54|0
1634049350000|2021-10-12 14:35:50|32518.61|32518.61|32518.61|32518.61|32518.61|32518.61|32518.61|32518.61|0
1634049360000|2021-10-12 14:36:00|32521.42|32521.42|32521.42|32521.42|32521.42|32521.42|32521.42|32521.42|0
1634049370000|2021-10-12 14:36:10|32529.83|32529.83|32532.63|32532.63|32532.63|32532.63|32529.83|32529.83|0
1634049430000|2021-10-12 14:37:10|32549.64|32549.64|32549.64|32549.64|32549.64|32549.64|32549.64|32549.64|0
1634049460000|2021-10-12 14:37:40|32544.03|32544.03|32538.42|32538.42|32544.03|32544.03|32538.42|32538.42|0
1634049470000|2021-10-12 14:37:50|32544.03|32544.03|32546.83|32546.83|32546.83|32546.83|32544.03|32544.03|0
1634049520000|2021-10-12 14:38:40|32541.17|32541.17|32535.5|32535.5|32541.17|32541.17|32535.5|32535.5|0
1634049540000|2021-10-12 14:39:00|32532.69|32532.69|32529.89|32529.89|32532.69|32532.69|32529.89|32529.89|0
1634049550000|2021-10-12 14:39:10|32527.08|32527.08|32532.75|32532.75|32532.75|32532.75|32527.08|32527.08|0
1634049570000|2021-10-12 14:39:30|32519.68|32519.68|32519.68|32519.68|32519.68|32519.68|32519.68|32519.68|0
1634049580000|2021-10-12 14:39:40|32525.34|32525.34|32525.34|32525.34|32525.34|32525.34|32525.34|32525.34|0
1634049670000|2021-10-12 14:41:10|32514.01|32514.01|32514.01|32514.01|32514.01|32514.01|32514.01|32514.01|0
1634049700000|2021-10-12 14:41:40|32519.68|32519.68|32519.68|32519.68|32519.68|32519.68|32519.68|32519.68|0
1634049720000|2021-10-12 14:42:00|32506.6|32506.6|32506.6|32506.6|32506.6|32506.6|32506.6|32506.6|0
1634049740000|2021-10-12 14:42:20|32493.53|32493.53|32493.53|32493.53|32493.53|32493.53|32493.53|32493.53|0
1634049770000|2021-10-12 14:42:50|32487.86|32487.86|32487.86|32487.86|32487.86|32487.86|32487.86|32487.86|0
1634049820000|2021-10-12 14:43:40|32499.2|32499.2|32499.2|32499.2|32499.2|32499.2|32499.2|32499.2|0
1634049850000|2021-10-12 14:44:10|32504.8|32504.8|32502|32502|32504.8|32504.8|32502|32502|0
1634049860000|2021-10-12 14:44:20|32488.93|32488.93|32488.93|32488.93|32488.93|32488.93|32488.93|32488.93|0
1634049870000|2021-10-12 14:44:30|32483.26|32483.26|32483.26|32483.26|32483.26|32483.26|32483.26|32483.26|0
1634049900000|2021-10-12 14:45:00|32477.59|32477.59|32477.59|32477.59|32477.59|32477.59|32477.59|32477.59|0
1634049930000|2021-10-12 14:45:30|32471.92|32471.92|32471.92|32471.92|32471.92|32471.92|32471.92|32471.92|0
1634049970000|2021-10-12 14:46:10|32477.59|32477.59|32477.59|32477.59|32477.59|32477.59|32477.59|32477.59|0
1634049990000|2021-10-12 14:46:30|32471.92|32471.92|32466.25|32466.25|32471.92|32471.92|32466.25|32466.25|0
1634050060000|2021-10-12 14:47:40|32471.92|32471.92|32471.92|32471.92|32471.92|32471.92|32471.92|32471.92|0
1634050080000|2021-10-12 14:48:00|32466.25|32466.25|32466.25|32466.25|32466.25|32466.25|32466.25|32466.25|0
1634050110000|2021-10-12 14:48:30|32471.92|32471.92|32471.92|32471.92|32471.92|32471.92|32471.92|32471.92|0
1634050150000|2021-10-12 14:49:10|32477.59|32477.59|32477.59|32477.59|32477.59|32477.59|32477.59|32477.59|0
1634050170000|2021-10-12 14:49:30|32464.52|32464.52|32464.52|32464.52|32464.52|32464.52|32464.52|32464.52|0
1634050240000|2021-10-12 14:50:40|32487.19|32487.19|32487.19|32487.19|32487.19|32487.19|32487.19|32487.19|0
1634050280000|2021-10-12 14:51:20|32484.38|32484.38|32484.38|32484.38|32484.38|32484.38|32484.38|32484.38|0
1634050290000|2021-10-12 14:51:30|32473.05|32473.05|32473.05|32473.05|32473.05|32473.05|32473.05|32473.05|0
1634050320000|2021-10-12 14:52:00|32475.85|32475.85|32475.85|32475.85|32475.85|32475.85|32475.85|32475.85|0
1634050340000|2021-10-12 14:52:20|32473.05|32473.05|32473.05|32473.05|32473.05|32473.05|32473.05|32473.05|0
1634050370000|2021-10-12 14:52:50|32461.71|32461.71|32461.71|32461.71|32461.71|32461.71|32461.71|32461.71|0
1634050380000|2021-10-12 14:53:00|32467.38|32467.38|32467.38|32467.38|32467.38|32467.38|32467.38|32467.38|0
1634050390000|2021-10-12 14:53:10|32473.05|32473.05|32473.05|32473.05|32473.05|32473.05|32473.05|32473.05|0
1634050400000|2021-10-12 14:53:20|32470.24|32470.24|32488.98|32488.98|32488.98|32488.98|32470.24|32470.24|0
1634050420000|2021-10-12 14:53:40|32491.79|32491.79|32494.59|32494.59|32494.59|32494.59|32491.79|32491.79|0
1634050440000|2021-10-12 14:54:00|32500.26|32500.26|32500.26|32500.26|32500.26|32500.26|32500.26|32500.26|0
1634050460000|2021-10-12 14:54:20|32513.34|32513.34|32513.34|32513.34|32513.34|32513.34|32513.34|32513.34|0
1634050530000|2021-10-12 14:55:30|32519|32519|32519|32519|32519|32519|32519|32519|0
1634050540000|2021-10-12 14:55:40|32513.34|32513.34|32513.34|32513.34|32513.34|32513.34|32513.34|32513.34|0
1634050600000|2021-10-12 14:56:40|32510.53|32510.53|32510.53|32510.53|32510.53|32510.53|32510.53|32510.53|0
1634050650000|2021-10-12 14:57:30|32516.2|32516.2|32516.2|32516.2|32516.2|32516.2|32516.2|32516.2|0
1634050680000|2021-10-12 14:58:00|32519|32519|32519|32519|32519|32519|32519|32519|0
1634050690000|2021-10-12 14:58:10|32524.67|32524.67|32524.67|32524.67|32524.67|32524.67|32524.67|32524.67|0
1634050700000|2021-10-12 14:58:20|32527.48|32527.48|32530.28|32530.28|32530.28|32530.28|32524.67|32524.67|0
1634050740000|2021-10-12 14:59:00|32535.95|32535.95|32535.95|32535.95|32535.95|32535.95|32535.95|32535.95|0
1634050750000|2021-10-12 14:59:10|32533.14|32533.14|32533.14|32533.14|32533.14|32533.14|32533.14|32533.14|0
1634050790000|2021-10-12 14:59:50|32520.07|32520.07|32493.92|32493.92|32520.07|32520.07|32493.92|32493.92|0
1634050800000|2021-10-12 15:00:00|32499.59|32499.59|32499.59|32499.59|32499.59|32499.59|32499.59|32499.59|0
1634050810000|2021-10-12 15:00:10|32505.26|32505.26|32505.26|32505.26|32505.26|32505.26|32505.26|32505.26|0
1634050820000|2021-10-12 15:00:20|32518.33|32518.33|32512.66|32512.66|32518.33|32518.33|32512.66|32512.66|0
1634050870000|2021-10-12 15:01:10|32507|32507|32507|32507|32507|32507|32507|32507|0
1634050880000|2021-10-12 15:01:20|32501.33|32501.33|32501.33|32501.33|32501.33|32501.33|32501.33|32501.33|0
1634050890000|2021-10-12 15:01:30|32495.66|32495.66|32495.66|32495.66|32495.66|32495.66|32495.66|32495.66|0
1634050900000|2021-10-12 15:01:40|32501.27|32501.27|32506.94|32506.94|32506.94|32506.94|32501.27|32501.27|0
1634050920000|2021-10-12 15:02:00|32512.61|32512.61|32523.82|32523.82|32523.82|32523.82|32512.61|32512.61|0
1634050940000|2021-10-12 15:02:20|32529.49|32529.49|32529.49|32529.49|32529.49|32529.49|32529.49|32529.49|0
1634050970000|2021-10-12 15:02:50|32532.3|32532.3|32532.3|32532.3|32532.3|32532.3|32532.3|32532.3|0
1634050980000|2021-10-12 15:03:00|32537.97|32537.97|32537.97|32537.97|32537.97|32537.97|32537.97|32537.97|0
1634051000000|2021-10-12 15:03:20|32540.77|32540.77|32522.03|32522.03|32540.77|32540.77|32522.03|32522.03|0
1634051010000|2021-10-12 15:03:30|32508.95|32508.95|32511.76|32511.76|32511.76|32511.76|32508.95|32508.95|0
1634051030000|2021-10-12 15:03:50|32517.37|32517.37|32517.37|32517.37|32517.37|32517.37|32517.37|32517.37|0
1634051060000|2021-10-12 15:04:20|32511.7|32511.7|32514.5|32514.5|32514.5|32514.5|32511.7|32511.7|0
1634051070000|2021-10-12 15:04:30|32527.58|32527.58|32527.58|32527.58|32527.58|32527.58|32527.58|32527.58|0
1634051100000|2021-10-12 15:05:00|32530.38|32530.38|32543.46|32543.46|32543.46|32543.46|32530.38|32530.38|0
1634051110000|2021-10-12 15:05:10|32540.65|32540.65|32540.65|32540.65|32540.65|32540.65|32540.65|32540.65|0
1634051120000|2021-10-12 15:05:20|32535.04|32535.04|32535.04|32535.04|32535.04|32535.04|32535.04|32535.04|0
1634051130000|2021-10-12 15:05:30|32521.97|32521.97|32521.97|32521.97|32521.97|32521.97|32521.97|32521.97|0
1634051150000|2021-10-12 15:05:50|32527.64|32527.64|32527.64|32527.64|32527.64|32527.64|32527.64|32527.64|0
1634051180000|2021-10-12 15:06:20|32521.97|32521.97|32521.97|32521.97|32521.97|32521.97|32521.97|32521.97|0
1634051190000|2021-10-12 15:06:30|32516.3|32516.3|32510.63|32510.63|32516.3|32516.3|32510.63|32510.63|0
1634051200000|2021-10-12 15:06:40|32516.3|32516.3|32516.3|32516.3|32516.3|32516.3|32516.3|32516.3|0
1634051210000|2021-10-12 15:06:50|32510.63|32510.63|32504.97|32504.97|32510.63|32510.63|32504.97|32504.97|0
1634051220000|2021-10-12 15:07:00|32499.3|32499.3|32499.3|32499.3|32499.3|32499.3|32499.3|32499.3|0
1634051230000|2021-10-12 15:07:10|32493.63|32493.63|32493.63|32493.63|32493.63|32493.63|32493.63|32493.63|0
1634051240000|2021-10-12 15:07:20|32487.96|32487.96|32487.96|32487.96|32487.96|32487.96|32487.96|32487.96|0
1634051250000|2021-10-12 15:07:30|32493.63|32493.63|32487.96|32487.96|32493.63|32493.63|32487.96|32487.96|0
1634051260000|2021-10-12 15:07:40|32482.29|32482.29|32482.29|32482.29|32482.29|32482.29|32482.29|32482.29|0
1634051280000|2021-10-12 15:08:00|32476.63|32476.63|32476.63|32476.63|32476.63|32476.63|32476.63|32476.63|0
1634051290000|2021-10-12 15:08:10|32482.29|32482.29|32476.63|32476.63|32487.96|32487.96|32476.63|32476.63|0
1634051300000|2021-10-12 15:08:20|32471.02|32471.02|32468.21|32468.21|32471.02|32471.02|32468.21|32468.21|0
1634051310000|2021-10-12 15:08:30|32473.88|32473.88|32473.88|32473.88|32479.55|32479.55|32473.88|32473.88|0
1634051320000|2021-10-12 15:08:40|32479.49|32479.49|32476.68|32476.68|32479.49|32479.49|32476.68|32476.68|0
1634051340000|2021-10-12 15:09:00|32482.35|32482.35|32482.35|32482.35|32482.35|32482.35|32482.35|32482.35|0
1634051390000|2021-10-12 15:09:50|32469.28|32469.28|32469.28|32469.28|32469.28|32469.28|32469.28|32469.28|0
1634051400000|2021-10-12 15:10:00|32456.2|32456.2|32443.13|32443.13|32456.2|32456.2|32443.13|32443.13|0
1634051490000|2021-10-12 15:11:30|32456.2|32456.2|32456.2|32456.2|32456.2|32456.2|32456.2|32456.2|0
1634051510000|2021-10-12 15:11:50|32461.87|32461.87|32454.46|32454.46|32467.54|32467.54|32454.46|32454.46|0
1634051520000|2021-10-12 15:12:00|32460.07|32460.07|32460.07|32460.07|32460.07|32460.07|32460.07|32460.07|0
1634051560000|2021-10-12 15:12:40|32447|32447|32452.67|32452.67|32452.67|32452.67|32447|32447|0
1634051590000|2021-10-12 15:13:10|32447|32447|32447|32447|32447|32447|32447|32447|0
1634051660000|2021-10-12 15:14:20|32460.07|32460.07|32447|32447|32460.07|32460.07|32447|32447|0
1634051680000|2021-10-12 15:14:40|32452.67|32452.67|32452.67|32452.67|32452.67|32452.67|32452.67|32452.67|0
1634051690000|2021-10-12 15:14:50|32447|32447|32447|32447|32447|32447|32447|32447|0
1634051710000|2021-10-12 15:15:10|32441.33|32441.33|32441.33|32441.33|32441.33|32441.33|32441.33|32441.33|0
1634051720000|2021-10-12 15:15:20|32435.66|32435.66|32435.66|32435.66|32435.66|32435.66|32435.66|32435.66|0
1634051770000|2021-10-12 15:16:10|32461.81|32461.81|32461.81|32461.81|32461.81|32461.81|32461.81|32461.81|0
1634051780000|2021-10-12 15:16:20|32456.14|32456.14|32443.07|32443.07|32456.14|32456.14|32443.07|32443.07|0
1634051790000|2021-10-12 15:16:30|32448.74|32448.74|32435.66|32435.66|32448.74|32448.74|32435.66|32435.66|0
1634051870000|2021-10-12 15:17:50|32430.05|32430.05|32430.05|32430.05|32430.05|32430.05|32430.05|32430.05|0
1634051890000|2021-10-12 15:18:10|32432.86|32432.86|32427.19|32427.19|32432.86|32432.86|32427.19|32427.19|0
1634051900000|2021-10-12 15:18:20|32421.52|32421.52|32421.52|32421.52|32421.52|32421.52|32421.52|32421.52|0
1634051970000|2021-10-12 15:19:30|32427.19|32427.19|32427.19|32427.19|32427.19|32427.19|32427.19|32427.19|0
1634052000000|2021-10-12 15:20:00|32421.52|32421.52|32421.52|32421.52|32421.52|32421.52|32421.52|32421.52|0
1634052010000|2021-10-12 15:20:10|32424.33|32424.33|32424.33|32424.33|32424.33|32424.33|32424.33|32424.33|0
1634052040000|2021-10-12 15:20:40|32430|32430|32430|32430|32430|32430|32430|32430|0
1634052050000|2021-10-12 15:20:50|32416.92|32416.92|32416.92|32416.92|32416.92|32416.92|32416.92|32416.92|0
1634052100000|2021-10-12 15:21:40|32422.59|32422.59|32422.59|32422.59|32422.59|32422.59|32422.59|32422.59|0
1634052120000|2021-10-12 15:22:00|32435.66|32435.66|32435.66|32435.66|32435.66|32435.66|32435.66|32435.66|0
1634052130000|2021-10-12 15:22:10|32447|32447|32447|32447|32447|32447|32447|32447|0
1634052180000|2021-10-12 15:23:00|32464|32464|32464|32464|32469.67|32469.67|32464|32464|0
1634052240000|2021-10-12 15:24:00|32458.33|32458.33|32445.26|32445.26|32458.33|32458.33|32445.26|32445.26|0
1634052300000|2021-10-12 15:25:00|32439.59|32439.59|32439.59|32439.59|32439.59|32439.59|32439.59|32439.59|0
1634052320000|2021-10-12 15:25:20|32445.26|32445.26|32445.26|32445.26|32450.93|32450.93|32445.26|32445.26|0
1634052370000|2021-10-12 15:26:10|32450.93|32450.93|32450.93|32450.93|32450.93|32450.93|32450.93|32450.93|0
1634052380000|2021-10-12 15:26:20|32439.59|32439.59|32439.59|32439.59|32439.59|32439.59|32439.59|32439.59|0
1634052420000|2021-10-12 15:27:00|32445.26|32445.26|32445.26|32445.26|32445.26|32445.26|32445.26|32445.26|0
1634052450000|2021-10-12 15:27:30|32432.19|32432.19|32432.19|32432.19|32432.19|32432.19|32432.19|32432.19|0
1634052470000|2021-10-12 15:27:50|32426.52|32426.52|32426.52|32426.52|32426.52|32426.52|32426.52|32426.52|0
1634052490000|2021-10-12 15:28:10|32429.32|32429.32|32429.32|32429.32|32434.99|32434.99|32429.32|32429.32|0
1634052530000|2021-10-12 15:28:50|32442.4|32442.4|32442.4|32442.4|32442.4|32442.4|32442.4|32442.4|0
1634052540000|2021-10-12 15:29:00|32448.07|32448.07|32455.47|32455.47|32461.14|32461.14|32448.07|32448.07|0
1634052550000|2021-10-12 15:29:10|32449.8|32449.8|32449.8|32449.8|32449.8|32449.8|32449.8|32449.8|0
1634052560000|2021-10-12 15:29:20|32436.73|32436.73|32431.06|32431.06|32436.73|32436.73|32431.06|32431.06|0
1634052570000|2021-10-12 15:29:30|32419.73|32419.73|32419.73|32419.73|32419.73|32419.73|32419.73|32419.73|0
1634052580000|2021-10-12 15:29:40|32414.12|32414.12|32414.12|32414.12|32414.12|32414.12|32414.12|32414.12|0
1634052590000|2021-10-12 15:29:50|32408.45|32408.45|32392.51|32392.51|32408.45|32408.45|32392.51|32392.51|0
1634109300000|2021-10-13 07:15:00|32321.02|32321.02|32321.02|32321.02|32321.02|32321.02|32321.02|32321.02|0
1634109310000|2021-10-13 07:15:10|32326.69|32326.69|32326.69|32326.69|32326.69|32326.69|32326.69|32326.69|0
1634109320000|2021-10-13 07:15:20|32315.35|32315.35|32321.02|32321.02|32321.02|32321.02|32309.68|32309.68|0
1634109330000|2021-10-13 07:15:30|32292.68|32292.68|32292.68|32292.68|32292.68|32292.68|32292.68|32292.68|0
1634109340000|2021-10-13 07:15:40|32281.34|32281.34|32287.01|32287.01|32287.01|32287.01|32281.34|32281.34|0
1634109350000|2021-10-13 07:15:50|32304.01|32304.01|32287.01|32287.01|32304.01|32304.01|32287.01|32287.01|0
1634109360000|2021-10-13 07:16:00|32273.94|32273.94|32273.94|32273.94|32273.94|32273.94|32273.94|32273.94|0
1634109370000|2021-10-13 07:16:10|32279.6|32279.6|32279.6|32279.6|32279.6|32279.6|32279.6|32279.6|0
1634109420000|2021-10-13 07:17:00|32266.53|32266.53|32279.6|32279.6|32279.6|32279.6|32266.53|32266.53|0
1634109430000|2021-10-13 07:17:10|32266.53|32266.53|32266.53|32266.53|32266.53|32266.53|32266.53|32266.53|0
1634109480000|2021-10-13 07:18:00|32226.85|32226.85|32206.37|32206.37|32232.52|32232.52|32206.37|32206.37|0
1634109490000|2021-10-13 07:18:10|32180.22|32180.22|32114.85|32114.85|32180.22|32180.22|32114.85|32114.85|0
1634109500000|2021-10-13 07:18:20|32088.7|32088.7|32088.7|32088.7|32088.7|32088.7|32088.7|32088.7|0
1634109520000|2021-10-13 07:18:40|32154.07|32154.07|32141|32141|32154.07|32154.07|32141|32141|0
1634109530000|2021-10-13 07:18:50|32135.33|32135.33|32135.33|32135.33|32135.33|32135.33|32135.33|32135.33|0
1634109550000|2021-10-13 07:19:10|32122.26|32122.26|32122.26|32122.26|32122.26|32122.26|32122.26|32122.26|0
1634109570000|2021-10-13 07:19:30|32135.33|32135.33|32148.41|32148.41|32148.41|32148.41|32135.33|32135.33|0
1634109580000|2021-10-13 07:19:40|32161.48|32161.48|32135.33|32135.33|32161.48|32161.48|32135.33|32135.33|0
1634109610000|2021-10-13 07:20:10|32122.26|32122.26|32083.03|32083.03|32122.26|32122.26|32083.03|32083.03|0
1634109620000|2021-10-13 07:20:20|32056.88|32056.88|32026.81|32026.81|32056.88|32056.88|32021.14|32021.14|0
1634109630000|2021-10-13 07:20:30|32052.95|32052.95|32052.95|32052.95|32052.95|32052.95|32052.95|32052.95|0
1634109660000|2021-10-13 07:21:00|32038.93|32038.93|32038.93|32038.93|32038.93|32038.93|32038.93|32038.93|0
1634109700000|2021-10-13 07:21:40|32050.27|32050.27|32050.27|32050.27|32050.27|32050.27|32050.27|32050.27|0
1634109710000|2021-10-13 07:21:50|32038.93|32038.93|32025.86|32025.86|32038.93|32038.93|32025.86|32025.86|0
1634109730000|2021-10-13 07:22:10|32042.86|32042.86|32048.53|32048.53|32048.53|32048.53|32042.86|32042.86|0
1634109740000|2021-10-13 07:22:20|32042.86|32042.86|32037.19|32037.19|32042.86|32042.86|32037.19|32037.19|0
1634109750000|2021-10-13 07:22:30|32042.86|32042.86|32042.86|32042.86|32042.86|32042.86|32042.86|32042.86|0
1634109820000|2021-10-13 07:23:40|32076.87|32076.87|32076.87|32076.87|32076.87|32076.87|32076.87|32076.87|0
1634109830000|2021-10-13 07:23:50|32071.2|32071.2|32071.2|32071.2|32071.2|32071.2|32071.2|32071.2|0
1634109840000|2021-10-13 07:24:00|32076.87|32076.87|32116.09|32116.09|32116.09|32116.09|32076.87|32076.87|0
1634109850000|2021-10-13 07:24:10|32110.42|32110.42|32110.42|32110.42|32110.42|32110.42|32110.42|32110.42|0
1634109860000|2021-10-13 07:24:20|32121.64|32121.64|32149.98|32149.98|32149.98|32149.98|32121.64|32121.64|0
1634109900000|2021-10-13 07:25:00|32155.65|32155.65|32155.65|32155.65|32155.65|32155.65|32155.65|32155.65|0
1634109920000|2021-10-13 07:25:20|32144.31|32144.31|32144.31|32144.31|32144.31|32144.31|32144.31|32144.31|0
1634109940000|2021-10-13 07:25:40|32155.65|32155.65|32155.65|32155.65|32155.65|32155.65|32155.65|32155.65|0
1634109960000|2021-10-13 07:26:00|32168.73|32168.73|32207.95|32207.95|32207.95|32207.95|32168.73|32168.73|0
1634109970000|2021-10-13 07:26:10|32196.61|32196.61|32207.95|32207.95|32207.95|32207.95|32196.61|32196.61|0
1634110000000|2021-10-13 07:26:40|32202.28|32202.28|32202.28|32202.28|32202.28|32202.28|32202.28|32202.28|0
1634110010000|2021-10-13 07:26:50|32213.62|32213.62|32213.62|32213.62|32213.62|32213.62|32213.62|32213.62|0
1634110020000|2021-10-13 07:27:00|32219.28|32219.28|32213.62|32213.62|32219.28|32219.28|32213.62|32213.62|0
1634110040000|2021-10-13 07:27:20|32226.69|32226.69|32215.36|32215.36|32226.69|32226.69|32215.36|32215.36|0
1634110050000|2021-10-13 07:27:30|32202.28|32202.28|32189.21|32189.21|32202.28|32202.28|32189.21|32189.21|0
1634110080000|2021-10-13 07:28:00|32200.54|32200.54|32200.54|32200.54|32200.54|32200.54|32200.54|32200.54|0
1634110090000|2021-10-13 07:28:10|32194.87|32194.87|32194.87|32194.87|32194.87|32194.87|32194.87|32194.87|0
1634110130000|2021-10-13 07:28:50|32183.54|32183.54|32183.54|32183.54|32183.54|32183.54|32183.54|32183.54|0
1634110200000|2021-10-13 07:30:00|32194.87|32194.87|32189.15|32189.15|32194.87|32194.87|32183.54|32183.54|0
1634110210000|2021-10-13 07:30:10|32176.07|32176.07|32176.07|32176.07|32176.07|32176.07|32176.07|32176.07|0
1634110260000|2021-10-13 07:31:00|32202.22|32202.22|32202.22|32202.22|32202.22|32202.22|32202.22|32202.22|0
1634110280000|2021-10-13 07:31:20|32219.23|32219.23|32213.56|32213.56|32219.23|32219.23|32213.56|32213.56|0
1634110360000|2021-10-13 07:32:40|32207.89|32207.89|32207.89|32207.89|32207.89|32207.89|32207.89|32207.89|0
1634110380000|2021-10-13 07:33:00|32213.56|32213.56|32224.84|32224.84|32224.84|32224.84|32213.56|32213.56|0
1634110390000|2021-10-13 07:33:10|32236.17|32236.17|32236.17|32236.17|32236.17|32236.17|32236.17|32236.17|0
1634110400000|2021-10-13 07:33:20|32264.51|32264.51|32236.17|32236.17|32264.51|32264.51|32236.17|32236.17|0
1634110410000|2021-10-13 07:33:30|32230.5|32230.5|32230.5|32230.5|32230.5|32230.5|32230.5|32230.5|0
1634110420000|2021-10-13 07:33:40|32243.58|32243.58|32230.5|32230.5|32243.58|32243.58|32230.5|32230.5|0
1634110430000|2021-10-13 07:33:50|32256.65|32256.65|32262.32|32262.32|32262.32|32262.32|32256.65|32256.65|0
1634110440000|2021-10-13 07:34:00|32273.66|32273.66|32273.66|32273.66|32273.66|32273.66|32273.66|32273.66|0
1634110470000|2021-10-13 07:34:30|32286.73|32286.73|32286.73|32286.73|32286.73|32286.73|32286.73|32286.73|0
1634110490000|2021-10-13 07:34:50|32300.75|32300.75|32300.75|32300.75|32300.75|32300.75|32300.75|32300.75|0
1634110510000|2021-10-13 07:35:10|32289.42|32289.42|32302.49|32302.49|32302.49|32302.49|32289.42|32289.42|0
1634110530000|2021-10-13 07:35:30|32315.57|32315.57|32315.57|32315.57|32315.57|32315.57|32315.57|32315.57|0
1634110550000|2021-10-13 07:35:50|32292.9|32292.9|32326.9|32326.9|32326.9|32326.9|32292.9|32292.9|0
1634110560000|2021-10-13 07:36:00|32343.91|32343.91|32326.9|32326.9|32343.91|32343.91|32321.24|32321.24|0
1634110580000|2021-10-13 07:36:20|32321.24|32321.24|32321.24|32321.24|32326.9|32326.9|32321.24|32321.24|0
1634110650000|2021-10-13 07:37:30|32309.9|32309.9|32309.9|32309.9|32309.9|32309.9|32309.9|32309.9|0
1634110680000|2021-10-13 07:38:00|32315.57|32315.57|32315.57|32315.57|32315.57|32315.57|32315.57|32315.57|0
1634110690000|2021-10-13 07:38:10|32321.24|32321.24|32321.24|32321.24|32321.24|32321.24|32321.24|32321.24|0
1634110700000|2021-10-13 07:38:20|32326.9|32326.9|32326.9|32326.9|32326.9|32326.9|32326.9|32326.9|0
1634110710000|2021-10-13 07:38:30|32315.57|32315.57|32315.57|32315.57|32315.57|32315.57|32315.57|32315.57|0
1634110730000|2021-10-13 07:38:50|32309.9|32309.9|32309.9|32309.9|32309.9|32309.9|32309.9|32309.9|0
1634110740000|2021-10-13 07:39:00|32304.23|32304.23|32304.23|32304.23|32304.23|32304.23|32304.23|32304.23|0
1634110770000|2021-10-13 07:39:30|32309.9|32309.9|32309.9|32309.9|32309.9|32309.9|32309.9|32309.9|0
1634110830000|2021-10-13 07:40:30|32298.56|32298.56|32298.56|32298.56|32298.56|32298.56|32298.56|32298.56|0
1634110860000|2021-10-13 07:41:00|32309.9|32309.9|32309.9|32309.9|32309.9|32309.9|32309.9|32309.9|0
1634110890000|2021-10-13 07:41:30|32304.23|32304.23|32309.9|32309.9|32309.9|32309.9|32304.23|32304.23|0
1634110920000|2021-10-13 07:42:00|32304.23|32304.23|32304.23|32304.23|32304.23|32304.23|32304.23|32304.23|0
1634110960000|2021-10-13 07:42:40|32291.16|32291.16|32291.16|32291.16|32291.16|32291.16|32291.16|32291.16|0
1634110980000|2021-10-13 07:43:00|32274.15|32274.15|32285.49|32285.49|32285.49|32285.49|32274.15|32274.15|0
1634111010000|2021-10-13 07:43:30|32296.83|32296.83|32296.83|32296.83|32296.83|32296.83|32296.83|32296.83|0
1634111030000|2021-10-13 07:43:50|32291.16|32291.16|32291.16|32291.16|32291.16|32291.16|32291.16|32291.16|0
1634111060000|2021-10-13 07:44:20|32319.5|32319.5|32330.83|32330.83|32330.83|32330.83|32319.5|32319.5|0
1634111090000|2021-10-13 07:44:50|32313.83|32313.83|32313.83|32313.83|32313.83|32313.83|32313.83|32313.83|0
1634111110000|2021-10-13 07:45:10|32302.49|32302.49|32296.83|32296.83|32302.49|32302.49|32296.83|32296.83|0
1634111120000|2021-10-13 07:45:20|32309.9|32309.9|32315.57|32315.57|32315.57|32315.57|32309.9|32309.9|0
1634111150000|2021-10-13 07:45:50|32304.23|32304.23|32304.23|32304.23|32304.23|32304.23|32304.23|32304.23|0
1634111160000|2021-10-13 07:46:00|32309.9|32309.9|32309.9|32309.9|32309.9|32309.9|32309.9|32309.9|0
1634111200000|2021-10-13 07:46:40|32304.23|32304.23|32304.23|32304.23|32304.23|32304.23|32304.23|32304.23|0
1634111220000|2021-10-13 07:47:00|32281.56|32281.56|32281.56|32281.56|32281.56|32281.56|32281.56|32281.56|0
1634111290000|2021-10-13 07:48:10|32275.89|32275.89|32275.89|32275.89|32275.89|32275.89|32275.89|32275.89|0
1634111310000|2021-10-13 07:48:30|32270.28|32270.28|32270.28|32270.28|32270.28|32270.28|32270.28|32270.28|0
1634111320000|2021-10-13 07:48:40|32275.95|32275.95|32281.62|32281.62|32281.62|32281.62|32275.95|32275.95|0
1634111340000|2021-10-13 07:49:00|32292.95|32292.95|32306.03|32306.03|32306.03|32306.03|32292.95|32292.95|0
1634111350000|2021-10-13 07:49:10|32300.42|32300.42|32292.01|32292.01|32300.42|32300.42|32292.01|32292.01|0
1634111360000|2021-10-13 07:49:20|32286.34|32286.34|32286.34|32286.34|32286.34|32286.34|32286.34|32286.34|0
1634111390000|2021-10-13 07:49:50|32292.01|32292.01|32292.01|32292.01|32292.01|32292.01|32292.01|32292.01|0
1634111420000|2021-10-13 07:50:20|32286.34|32286.34|32286.34|32286.34|32286.34|32286.34|32286.34|32286.34|0
1634111440000|2021-10-13 07:50:40|32292.01|32292.01|32292.01|32292.01|32292.01|32292.01|32292.01|32292.01|0
1634111470000|2021-10-13 07:51:10|32286.34|32286.34|32286.34|32286.34|32286.34|32286.34|32286.34|32286.34|0
1634111520000|2021-10-13 07:52:00|32312.49|32312.49|32312.49|32312.49|32312.49|32312.49|32312.49|32312.49|0
1634111540000|2021-10-13 07:52:20|32295.48|32295.48|32295.48|32295.48|32295.48|32295.48|32295.48|32295.48|0
1634111550000|2021-10-13 07:52:30|32306.82|32306.82|32306.82|32306.82|32306.82|32306.82|32306.82|32306.82|0
1634111580000|2021-10-13 07:53:00|32318.15|32318.15|32318.15|32318.15|32318.15|32318.15|32318.15|32318.15|0
1634111590000|2021-10-13 07:53:10|32323.82|32323.82|32323.82|32323.82|32323.82|32323.82|32323.82|32323.82|0
1634111610000|2021-10-13 07:53:30|32318.15|32318.15|32318.15|32318.15|32318.15|32318.15|32318.15|32318.15|0
1634111640000|2021-10-13 07:54:00|32306.82|32306.82|32306.82|32306.82|32306.82|32306.82|32306.82|32306.82|0
1634111670000|2021-10-13 07:54:30|32301.15|32301.15|32289.81|32289.81|32301.15|32301.15|32289.81|32289.81|0
1634111740000|2021-10-13 07:55:40|32278.48|32278.48|32278.48|32278.48|32278.48|32278.48|32278.48|32278.48|0
1634111760000|2021-10-13 07:56:00|32289.81|32289.81|32284.15|32284.15|32289.81|32289.81|32284.15|32284.15|0
1634111780000|2021-10-13 07:56:20|32289.81|32289.81|32295.48|32295.48|32295.48|32295.48|32289.81|32289.81|0
1634111810000|2021-10-13 07:56:50|32308.56|32308.56|32308.56|32308.56|32308.56|32308.56|32308.56|32308.56|0
1634111860000|2021-10-13 07:57:40|32325.56|32325.56|32325.56|32325.56|32325.56|32325.56|32325.56|32325.56|0
1634111890000|2021-10-13 07:58:10|32331.23|32331.23|32331.23|32331.23|32331.23|32331.23|32331.23|32331.23|0
1634111940000|2021-10-13 07:59:00|32305.08|32305.08|32305.08|32305.08|32305.08|32305.08|32305.08|32305.08|0
1634111960000|2021-10-13 07:59:20|32299.41|32299.41|32299.41|32299.41|32299.41|32299.41|32299.41|32299.41|0
1634111970000|2021-10-13 07:59:30|32293.74|32293.74|32293.74|32293.74|32293.74|32293.74|32293.74|32293.74|0
1634112000000|2021-10-13 08:00:00|32299.41|32299.41|32299.41|32299.41|32299.41|32299.41|32299.41|32299.41|0
1634112060000|2021-10-13 08:01:00|32286.34|32286.34|32273.26|32273.26|32286.34|32286.34|32273.26|32273.26|0
1634112070000|2021-10-13 08:01:10|32286.34|32286.34|32286.34|32286.34|32286.34|32286.34|32286.34|32286.34|0
1634112160000|2021-10-13 08:02:40|32292.01|32292.01|32286.34|32286.34|32292.01|32292.01|32286.34|32286.34|0
1634112210000|2021-10-13 08:03:30|32297.67|32297.67|32303.34|32303.34|32303.34|32303.34|32297.67|32297.67|0
1634112240000|2021-10-13 08:04:00|32309.01|32309.01|32320.35|32320.35|32320.35|32320.35|32309.01|32309.01|0
1634112260000|2021-10-13 08:04:20|32314.68|32314.68|32320.35|32320.35|32320.35|32320.35|32314.68|32314.68|0
1634112300000|2021-10-13 08:05:00|32314.68|32314.68|32314.68|32314.68|32314.68|32314.68|32314.68|32314.68|0
1634112380000|2021-10-13 08:06:20|32325.9|32325.9|32325.9|32325.9|32325.9|32325.9|32325.9|32325.9|0
1634112460000|2021-10-13 08:07:40|32314.56|32314.56|32320.23|32320.23|32320.23|32320.23|32314.56|32314.56|0
1634112530000|2021-10-13 08:08:50|32314.56|32314.56|32314.56|32314.56|32314.56|32314.56|32314.56|32314.56|0
1634112540000|2021-10-13 08:09:00|32325.9|32325.9|32325.9|32325.9|32325.9|32325.9|32325.9|32325.9|0
1634112550000|2021-10-13 08:09:10|32331.56|32331.56|32320.23|32320.23|32331.56|32331.56|32320.23|32320.23|0
1634112680000|2021-10-13 08:11:20|32325.9|32325.9|32331.56|32331.56|32331.56|32331.56|32325.9|32325.9|0
1634112740000|2021-10-13 08:12:20|32325.95|32325.95|32325.95|32325.95|32325.95|32325.95|32325.95|32325.95|0
1634112760000|2021-10-13 08:12:40|32331.62|32331.62|32331.62|32331.62|32331.62|32331.62|32331.62|32331.62|0
1634112790000|2021-10-13 08:13:10|32325.95|32325.95|32325.95|32325.95|32325.95|32325.95|32325.95|32325.95|0
1634112840000|2021-10-13 08:14:00|32337.29|32337.29|32337.29|32337.29|32337.29|32337.29|32337.29|32337.29|0
1634112860000|2021-10-13 08:14:20|32331.62|32331.62|32331.62|32331.62|32331.62|32331.62|32331.62|32331.62|0
1634112930000|2021-10-13 08:15:30|32342.96|32342.96|32365.4|32365.4|32365.4|32365.4|32342.96|32342.96|0
1634112940000|2021-10-13 08:15:40|32359.73|32359.73|32359.73|32359.73|32359.73|32359.73|32359.73|32359.73|0
1634112950000|2021-10-13 08:15:50|32354.06|32354.06|32354.06|32354.06|32354.06|32354.06|32354.06|32354.06|0
1634113040000|2021-10-13 08:17:20|32359.73|32359.73|32371.06|32371.06|32371.06|32371.06|32359.73|32359.73|0
1634113080000|2021-10-13 08:18:00|32376.73|32376.73|32376.73|32376.73|32376.73|32376.73|32376.73|32376.73|0
1634113110000|2021-10-13 08:18:30|32388.07|32388.07|32393.74|32393.74|32393.74|32393.74|32388.07|32388.07|0
1634113170000|2021-10-13 08:19:30|32399.4|32399.4|32416.41|32416.41|32416.41|32416.41|32399.4|32399.4|0
1634113180000|2021-10-13 08:19:40|32427.74|32427.74|32427.74|32427.74|32427.74|32427.74|32427.74|32427.74|0
1634113230000|2021-10-13 08:20:30|32433.35|32433.35|32433.35|32433.35|32433.35|32433.35|32433.35|32433.35|0
1634113240000|2021-10-13 08:20:40|32427.69|32427.69|32427.69|32427.69|32427.69|32427.69|32427.69|32427.69|0
1634113260000|2021-10-13 08:21:00|32433.35|32433.35|32430.55|32430.55|32433.35|32433.35|32430.55|32430.55|0
1634113290000|2021-10-13 08:21:30|32419.21|32419.21|32424.88|32424.88|32424.88|32424.88|32419.21|32419.21|0
1634113320000|2021-10-13 08:22:00|32430.55|32430.55|32430.55|32430.55|32430.55|32430.55|32430.55|32430.55|0
1634113330000|2021-10-13 08:22:10|32441.88|32441.88|32441.88|32441.88|32441.88|32441.88|32441.88|32441.88|0
1634113350000|2021-10-13 08:22:30|32436.22|32436.22|32436.22|32436.22|32436.22|32436.22|32436.22|32436.22|0
1634113360000|2021-10-13 08:22:40|32430.55|32430.55|32430.55|32430.55|32430.55|32430.55|32430.55|32430.55|0
1634113370000|2021-10-13 08:22:50|32419.21|32419.21|32430.55|32430.55|32430.55|32430.55|32419.21|32419.21|0
1634113460000|2021-10-13 08:24:20|32436.16|32436.16|32436.16|32436.16|32436.16|32436.16|32436.16|32436.16|0
1634113500000|2021-10-13 08:25:00|32430.49|32430.49|32443.57|32443.57|32443.57|32443.57|32430.49|32430.49|0
1634113510000|2021-10-13 08:25:10|32437.9|32437.9|32437.9|32437.9|32437.9|32437.9|32437.9|32437.9|0
1634113520000|2021-10-13 08:25:20|32454.9|32454.9|32454.9|32454.9|32454.9|32454.9|32454.9|32454.9|0
1634113530000|2021-10-13 08:25:30|32449.23|32449.23|32449.23|32449.23|32449.23|32449.23|32449.23|32449.23|0
1634113540000|2021-10-13 08:25:40|32437.9|32437.9|32456.64|32456.64|32456.64|32456.64|32437.9|32437.9|0
1634113560000|2021-10-13 08:26:00|32462.31|32462.31|32462.31|32462.31|32462.31|32462.31|32462.31|32462.31|0
1634113580000|2021-10-13 08:26:20|32450.97|32450.97|32445.3|32445.3|32450.97|32450.97|32445.3|32445.3|0
1634113590000|2021-10-13 08:26:30|32450.97|32450.97|32450.97|32450.97|32450.97|32450.97|32450.97|32450.97|0
1634113620000|2021-10-13 08:27:00|32456.64|32456.64|32456.64|32456.64|32456.64|32456.64|32456.64|32456.64|0
1634113630000|2021-10-13 08:27:10|32467.98|32467.98|32467.98|32467.98|32467.98|32467.98|32467.98|32467.98|0
1634113680000|2021-10-13 08:28:00|32484.98|32484.98|32484.98|32484.98|32484.98|32484.98|32484.98|32484.98|0
1634113690000|2021-10-13 08:28:10|32479.31|32479.31|32473.64|32473.64|32479.31|32479.31|32473.64|32473.64|0
1634113700000|2021-10-13 08:28:20|32467.98|32467.98|32473.64|32473.64|32473.64|32473.64|32467.98|32467.98|0
1634113710000|2021-10-13 08:28:30|32479.31|32479.31|32479.31|32479.31|32479.31|32479.31|32479.31|32479.31|0
1634113720000|2021-10-13 08:28:40|32473.64|32473.64|32473.64|32473.64|32473.64|32473.64|32473.64|32473.64|0
1634113740000|2021-10-13 08:29:00|32467.98|32467.98|32467.98|32467.98|32467.98|32467.98|32467.98|32467.98|0
1634113750000|2021-10-13 08:29:10|32473.64|32473.64|32473.64|32473.64|32473.64|32473.64|32473.64|32473.64|0
1634113760000|2021-10-13 08:29:20|32465.23|32465.23|32465.23|32465.23|32465.23|32465.23|32465.23|32465.23|0
1634113780000|2021-10-13 08:29:40|32470.9|32470.9|32476.57|32476.57|32476.57|32476.57|32470.9|32470.9|0
1634113850000|2021-10-13 08:30:50|32493.57|32493.57|32493.57|32493.57|32493.57|32493.57|32493.57|32493.57|0
1634113880000|2021-10-13 08:31:20|32510.57|32510.57|32510.57|32510.57|32510.57|32510.57|32510.57|32510.57|0
1634113930000|2021-10-13 08:32:10|32516.24|32516.24|32516.24|32516.24|32516.24|32516.24|32516.24|32516.24|0
1634113990000|2021-10-13 08:33:10|32538.91|32538.91|32544.58|32544.58|32544.58|32544.58|32538.91|32538.91|0
1634114010000|2021-10-13 08:33:30|32538.91|32538.91|32538.91|32538.91|32538.91|32538.91|32538.91|32538.91|0
1634114020000|2021-10-13 08:33:40|32544.58|32544.58|32544.58|32544.58|32544.58|32544.58|32544.58|32544.58|0
1634114040000|2021-10-13 08:34:00|32557.66|32557.66|32557.66|32557.66|32557.66|32557.66|32557.66|32557.66|0
1634114050000|2021-10-13 08:34:10|32563.32|32563.32|32574.66|32574.66|32574.66|32574.66|32563.32|32563.32|0
1634114120000|2021-10-13 08:35:20|32591.66|32591.66|32611.35|32611.35|32611.35|32611.35|32591.66|32591.66|0
1634114150000|2021-10-13 08:35:50|32600.02|32600.02|32617.02|32617.02|32617.02|32617.02|32600.02|32600.02|0
1634114160000|2021-10-13 08:36:00|32605.69|32605.69|32605.69|32605.69|32605.69|32605.69|32605.69|32605.69|0
1634114170000|2021-10-13 08:36:10|32594.35|32594.35|32571.85|32571.85|32594.35|32594.35|32569.05|32569.05|0
1634114190000|2021-10-13 08:36:30|32588.86|32588.86|32588.86|32588.86|32588.86|32588.86|32588.86|32588.86|0
1634114200000|2021-10-13 08:36:40|32600.19|32600.19|32600.19|32600.19|32600.19|32600.19|32600.19|32600.19|0
1634114220000|2021-10-13 08:37:00|32594.53|32594.53|32594.53|32594.53|32594.53|32594.53|32594.53|32594.53|0
1634114310000|2021-10-13 08:38:30|32605.86|32605.86|32605.86|32605.86|32605.86|32605.86|32605.86|32605.86|0
1634114320000|2021-10-13 08:38:40|32600.19|32600.19|32594.53|32594.53|32600.19|32600.19|32594.53|32594.53|0
1634114360000|2021-10-13 08:39:20|32600.19|32600.19|32605.86|32605.86|32605.86|32605.86|32600.19|32600.19|0
1634114390000|2021-10-13 08:39:50|32600.19|32600.19|32594.53|32594.53|32600.19|32600.19|32594.53|32594.53|0
1634114410000|2021-10-13 08:40:10|32588.92|32588.92|32588.92|32588.92|32588.92|32588.92|32588.92|32588.92|0
1634114480000|2021-10-13 08:41:20|32600.25|32600.25|32600.25|32600.25|32600.25|32600.25|32600.25|32600.25|0
1634114560000|2021-10-13 08:42:40|32574.1|32574.1|32547.95|32547.95|32574.1|32574.1|32547.95|32547.95|0
1634114570000|2021-10-13 08:42:50|32587.18|32587.18|32587.18|32587.18|32587.18|32587.18|32587.18|32587.18|0
1634114620000|2021-10-13 08:43:40|32595.59|32595.59|32595.59|32595.59|32595.59|32595.59|32595.59|32595.59|0
1634114640000|2021-10-13 08:44:00|32608.67|32608.67|32595.59|32595.59|32608.67|32608.67|32595.59|32595.59|0
1634114650000|2021-10-13 08:44:10|32601.26|32601.26|32589.92|32589.92|32601.26|32601.26|32589.92|32589.92|0
1634114670000|2021-10-13 08:44:30|32584.26|32584.26|32584.26|32584.26|32584.26|32584.26|32584.26|32584.26|0
1634114680000|2021-10-13 08:44:40|32578.59|32578.59|32578.59|32578.59|32578.59|32578.59|32578.59|32578.59|0
1634114690000|2021-10-13 08:44:50|32572.92|32572.92|32572.92|32572.92|32572.92|32572.92|32572.92|32572.92|0
1634114700000|2021-10-13 08:45:00|32567.25|32567.25|32572.92|32572.92|32572.92|32572.92|32567.25|32567.25|0
1634114730000|2021-10-13 08:45:30|32586|32586|32586|32586|32586|32586|32586|32586|0
1634114760000|2021-10-13 08:46:00|32583.19|32583.19|32583.19|32583.19|32583.19|32583.19|32583.19|32583.19|0
1634114850000|2021-10-13 08:47:30|32588.86|32588.86|32588.86|32588.86|32588.86|32588.86|32588.86|32588.86|0
1634115080000|2021-10-13 08:51:20|32605.86|32605.86|32594.53|32594.53|32605.86|32605.86|32594.53|32594.53|0
1634115090000|2021-10-13 08:51:30|32605.75|32605.75|32605.75|32605.75|32605.75|32605.75|32605.75|32605.75|0
1634115150000|2021-10-13 08:52:30|32611.41|32611.41|32611.41|32611.41|32611.41|32611.41|32611.41|32611.41|0
1634115190000|2021-10-13 08:53:10|32605.75|32605.75|32600.08|32600.08|32605.75|32605.75|32600.08|32600.08|0
1634115270000|2021-10-13 08:54:30|32605.75|32605.75|32605.75|32605.75|32605.75|32605.75|32605.75|32605.75|0
1634115300000|2021-10-13 08:55:00|32588.74|32588.74|32588.74|32588.74|32588.74|32588.74|32588.74|32588.74|0
1634115310000|2021-10-13 08:55:10|32594.41|32594.41|32594.41|32594.41|32594.41|32594.41|32594.41|32594.41|0
1634115320000|2021-10-13 08:55:20|32588.74|32588.74|32588.74|32588.74|32588.74|32588.74|32588.74|32588.74|0
1634115330000|2021-10-13 08:55:30|32583.07|32583.07|32583.07|32583.07|32583.07|32583.07|32583.07|32583.07|0
1634115340000|2021-10-13 08:55:40|32577.41|32577.41|32577.41|32577.41|32577.41|32577.41|32577.41|32577.41|0
1634115370000|2021-10-13 08:56:10|32583.07|32583.07|32583.07|32583.07|32583.07|32583.07|32583.07|32583.07|0
1634115390000|2021-10-13 08:56:30|32577.41|32577.41|32577.41|32577.41|32577.41|32577.41|32577.41|32577.41|0
1634115510000|2021-10-13 08:58:30|32566.07|32566.07|32571.74|32571.74|32571.74|32571.74|32566.07|32566.07|0
1634115540000|2021-10-13 08:59:00|32577.41|32577.41|32577.41|32577.41|32577.41|32577.41|32577.41|32577.41|0
1634115570000|2021-10-13 08:59:30|32566.07|32566.07|32566.07|32566.07|32566.07|32566.07|32566.07|32566.07|0
1634115580000|2021-10-13 08:59:40|32560.4|32560.4|32560.4|32560.4|32560.4|32560.4|32560.4|32560.4|0
1634115590000|2021-10-13 08:59:50|32573.48|32573.48|32573.48|32573.48|32573.48|32573.48|32573.48|32573.48|0
1634115620000|2021-10-13 09:00:20|32567.81|32567.81|32567.81|32567.81|32567.81|32567.81|32567.81|32567.81|0
1634115630000|2021-10-13 09:00:30|32562.14|32562.14|32567.81|32567.81|32567.81|32567.81|32562.14|32562.14|0
1634115650000|2021-10-13 09:00:50|32554.73|32554.73|32549.07|32549.07|32554.73|32554.73|32549.07|32549.07|0
1634115670000|2021-10-13 09:01:10|32543.4|32543.4|32532.06|32532.06|32543.4|32543.4|32532.06|32532.06|0
1634115730000|2021-10-13 09:02:10|32549.07|32549.07|32549.07|32549.07|32549.07|32549.07|32549.07|32549.07|0
1634115790000|2021-10-13 09:03:10|32560.4|32560.4|32583.07|32583.07|32583.07|32583.07|32560.4|32560.4|0
1634115800000|2021-10-13 09:03:20|32577.41|32577.41|32583.07|32583.07|32583.07|32583.07|32577.41|32577.41|0
1634115850000|2021-10-13 09:04:10|32577.41|32577.41|32577.41|32577.41|32577.41|32577.41|32577.41|32577.41|0
1634115910000|2021-10-13 09:05:10|32571.74|32571.74|32571.74|32571.74|32571.74|32571.74|32571.74|32571.74|0
1634115930000|2021-10-13 09:05:30|32566.07|32566.07|32566.07|32566.07|32566.07|32566.07|32566.07|32566.07|0
1634115990000|2021-10-13 09:06:30|32560.4|32560.4|32560.4|32560.4|32560.4|32560.4|32560.4|32560.4|0
1634116080000|2021-10-13 09:08:00|32537.73|32537.73|32537.73|32537.73|32537.73|32537.73|32537.73|32537.73|0
1634116120000|2021-10-13 09:08:40|32549.07|32549.07|32549.07|32549.07|32549.07|32549.07|32549.07|32549.07|0
1634116170000|2021-10-13 09:09:30|32554.73|32554.73|32549.07|32549.07|32554.73|32554.73|32549.07|32549.07|0
1634116200000|2021-10-13 09:10:00|32543.4|32543.4|32537.73|32537.73|32543.4|32543.4|32537.73|32537.73|0
1634116230000|2021-10-13 09:10:30|32543.4|32543.4|32549.07|32549.07|32566.07|32566.07|32543.4|32543.4|0
1634116240000|2021-10-13 09:10:40|32537.73|32537.73|32537.73|32537.73|32537.73|32537.73|32537.73|32537.73|0
1634116250000|2021-10-13 09:10:50|32526.39|32526.39|32526.39|32526.39|32526.39|32526.39|32526.39|32526.39|0
1634116280000|2021-10-13 09:11:20|32537.73|32537.73|32537.73|32537.73|32537.73|32537.73|32537.73|32537.73|0
1634116340000|2021-10-13 09:12:20|32554.73|32554.73|32554.73|32554.73|32554.73|32554.73|32554.73|32554.73|0
1634116380000|2021-10-13 09:13:00|32560.4|32560.4|32560.4|32560.4|32560.4|32560.4|32560.4|32560.4|0
1634116400000|2021-10-13 09:13:20|32554.73|32554.73|32549.07|32549.07|32554.73|32554.73|32549.07|32549.07|0
1634116440000|2021-10-13 09:14:00|32554.73|32554.73|32554.73|32554.73|32554.73|32554.73|32554.73|32554.73|0
1634116520000|2021-10-13 09:15:20|32560.4|32560.4|32560.4|32560.4|32560.4|32560.4|32560.4|32560.4|0
1634116570000|2021-10-13 09:16:10|32573.48|32573.48|32573.48|32573.48|32573.48|32573.48|32573.48|32573.48|0
1634116600000|2021-10-13 09:16:40|32584.81|32584.81|32584.81|32584.81|32584.81|32584.81|32584.81|32584.81|0
1634116610000|2021-10-13 09:16:50|32598.84|32598.84|32598.84|32598.84|32598.84|32598.84|32598.84|32598.84|0
1634116650000|2021-10-13 09:17:30|32593.17|32593.17|32593.17|32593.17|32593.17|32593.17|32593.17|32593.17|0
1634116690000|2021-10-13 09:18:10|32598.84|32598.84|32598.84|32598.84|32598.84|32598.84|32598.84|32598.84|0
1634116700000|2021-10-13 09:18:20|32587.5|32587.5|32581.83|32581.83|32587.5|32587.5|32581.83|32581.83|0
1634116750000|2021-10-13 09:19:10|32587.5|32587.5|32587.5|32587.5|32587.5|32587.5|32587.5|32587.5|0
1634116850000|2021-10-13 09:20:50|32598.84|32598.84|32598.84|32598.84|32598.84|32598.84|32598.84|32598.84|0
1634116860000|2021-10-13 09:21:00|32611.91|32611.91|32606.24|32606.24|32611.91|32611.91|32606.24|32606.24|0
1634116890000|2021-10-13 09:21:30|32600.57|32600.57|32600.57|32600.57|32600.57|32600.57|32600.57|32600.57|0
1634116900000|2021-10-13 09:21:40|32594.91|32594.91|32594.91|32594.91|32594.91|32594.91|32594.91|32594.91|0
1634116930000|2021-10-13 09:22:10|32607.98|32607.98|32607.98|32607.98|32607.98|32607.98|32607.98|32607.98|0
1634116980000|2021-10-13 09:23:00|32602.31|32602.31|32602.31|32602.31|32602.31|32602.31|32602.31|32602.31|0
1634117020000|2021-10-13 09:23:40|32615.39|32615.39|32615.39|32615.39|32615.39|32615.39|32615.39|32615.39|0
1634117030000|2021-10-13 09:23:50|32621.06|32621.06|32621.06|32621.06|32621.06|32621.06|32621.06|32621.06|0
1634117120000|2021-10-13 09:25:20|32626.72|32626.72|32626.72|32626.72|32626.72|32626.72|32626.72|32626.72|0
1634117160000|2021-10-13 09:26:00|32621.06|32621.06|32615.39|32615.39|32621.06|32621.06|32615.39|32615.39|0
1634117240000|2021-10-13 09:27:20|32621.06|32621.06|32621.06|32621.06|32621.06|32621.06|32621.06|32621.06|0
1634117300000|2021-10-13 09:28:20|32615.39|32615.39|32615.39|32615.39|32615.39|32615.39|32615.39|32615.39|0
1634117360000|2021-10-13 09:29:20|32621.06|32621.06|32621.06|32621.06|32621.06|32621.06|32621.06|32621.06|0
1634117440000|2021-10-13 09:30:40|32615.39|32615.39|32615.39|32615.39|32615.39|32615.39|32615.39|32615.39|0
1634117460000|2021-10-13 09:31:00|32626.72|32626.72|32626.72|32626.72|32626.72|32626.72|32626.72|32626.72|0
1634117500000|2021-10-13 09:31:40|32621.06|32621.06|32621.06|32621.06|32621.06|32621.06|32621.06|32621.06|0
1634117510000|2021-10-13 09:31:50|32615.39|32615.39|32615.39|32615.39|32615.39|32615.39|32615.39|32615.39|0
1634117550000|2021-10-13 09:32:30|32609.72|32609.72|32609.72|32609.72|32609.72|32609.72|32609.72|32609.72|0
1634117560000|2021-10-13 09:32:40|32615.39|32615.39|32621.06|32621.06|32621.06|32621.06|32615.39|32615.39|0
1634117570000|2021-10-13 09:32:50|32615.39|32615.39|32615.39|32615.39|32615.39|32615.39|32615.39|32615.39|0
1634117580000|2021-10-13 09:33:00|32604.05|32604.05|32604.05|32604.05|32604.05|32604.05|32604.05|32604.05|0
1634117590000|2021-10-13 09:33:10|32577.9|32577.9|32564.83|32564.83|32577.9|32577.9|32564.83|32564.83|0
1634117640000|2021-10-13 09:34:00|32570.5|32570.5|32570.5|32570.5|32570.5|32570.5|32570.5|32570.5|0
1634117650000|2021-10-13 09:34:10|32557.42|32557.42|32557.42|32557.42|32557.42|32557.42|32557.42|32557.42|0
1634117670000|2021-10-13 09:34:30|32570.5|32570.5|32570.5|32570.5|32570.5|32570.5|32570.5|32570.5|0
1634117780000|2021-10-13 09:36:20|32576.16|32576.16|32576.16|32576.16|32576.16|32576.16|32576.16|32576.16|0
1634117790000|2021-10-13 09:36:30|32587.5|32587.5|32587.5|32587.5|32587.5|32587.5|32587.5|32587.5|0
1634117840000|2021-10-13 09:37:20|32598.84|32598.84|32598.84|32598.84|32598.84|32598.84|32598.84|32598.84|0
1634117900000|2021-10-13 09:38:20|32593.17|32593.17|32593.17|32593.17|32593.17|32593.17|32593.17|32593.17|0
1634117970000|2021-10-13 09:39:30|32598.84|32598.84|32598.84|32598.84|32598.84|32598.84|32598.84|32598.84|0
1634118050000|2021-10-13 09:40:50|32611.91|32611.91|32611.91|32611.91|32611.91|32611.91|32611.91|32611.91|0
1634118180000|2021-10-13 09:43:00|32617.52|32617.52|32617.52|32617.52|32617.52|32617.52|32617.52|32617.52|0
1634118300000|2021-10-13 09:45:00|32623.19|32623.19|32617.52|32617.52|32623.19|32623.19|32617.52|32617.52|0
1634118310000|2021-10-13 09:45:10|32611.85|32611.85|32611.85|32611.85|32611.85|32611.85|32611.85|32611.85|0
1634118350000|2021-10-13 09:45:50|32606.18|32606.18|32606.18|32606.18|32606.18|32606.18|32606.18|32606.18|0
1634118360000|2021-10-13 09:46:00|32600.52|32600.52|32600.52|32600.52|32600.52|32600.52|32600.52|32600.52|0
1634118370000|2021-10-13 09:46:10|32594.85|32594.85|32594.85|32594.85|32594.85|32594.85|32594.85|32594.85|0
1634118410000|2021-10-13 09:46:50|32600.52|32600.52|32606.18|32606.18|32606.18|32606.18|32600.52|32600.52|0
1634118420000|2021-10-13 09:47:00|32617.52|32617.52|32630.59|32630.59|32630.59|32630.59|32617.52|32617.52|0
1634118500000|2021-10-13 09:48:20|32624.93|32624.93|32624.93|32624.93|32624.93|32624.93|32624.93|32624.93|0
1634118510000|2021-10-13 09:48:30|32622.12|32622.12|32622.12|32622.12|32622.12|32622.12|32622.12|32622.12|0
1634118560000|2021-10-13 09:49:20|32627.79|32627.79|32627.79|32627.79|32627.79|32627.79|32627.79|32627.79|0
1634118600000|2021-10-13 09:50:00|32633.46|32633.46|32639.13|32639.13|32639.13|32639.13|32633.46|32633.46|0
1634118620000|2021-10-13 09:50:20|32656.13|32656.13|32661.8|32661.8|32661.8|32661.8|32656.13|32656.13|0
1634118640000|2021-10-13 09:50:40|32667.47|32667.47|32667.47|32667.47|32667.47|32667.47|32667.47|32667.47|0
1634118780000|2021-10-13 09:53:00|32673.13|32673.13|32667.47|32667.47|32673.13|32673.13|32667.47|32667.47|0
1634118790000|2021-10-13 09:53:10|32661.8|32661.8|32661.8|32661.8|32661.8|32661.8|32661.8|32661.8|0
1634118830000|2021-10-13 09:53:50|32656.13|32656.13|32656.13|32656.13|32656.13|32656.13|32656.13|32656.13|0
1634118870000|2021-10-13 09:54:30|32661.8|32661.8|32661.8|32661.8|32661.8|32661.8|32661.8|32661.8|0
1634118890000|2021-10-13 09:54:50|32650.46|32650.46|32650.46|32650.46|32650.46|32650.46|32650.46|32650.46|0
1634118910000|2021-10-13 09:55:10|32656.13|32656.13|32656.13|32656.13|32656.13|32656.13|32656.13|32656.13|0
1634118920000|2021-10-13 09:55:20|32650.46|32650.46|32650.46|32650.46|32650.46|32650.46|32650.46|32650.46|0
1634118990000|2021-10-13 09:56:30|32639.13|32639.13|32639.13|32639.13|32639.13|32639.13|32639.13|32639.13|0
1634119000000|2021-10-13 09:56:40|32627.79|32627.79|32627.79|32627.79|32627.79|32627.79|32627.79|32627.79|0
1634119010000|2021-10-13 09:56:50|32624.98|32624.98|32622.18|32622.18|32627.79|32627.79|32622.18|32622.18|0
1634119020000|2021-10-13 09:57:00|32627.85|32627.85|32627.85|32627.85|32627.85|32627.85|32627.85|32627.85|0
1634119050000|2021-10-13 09:57:30|32622.18|32622.18|32613.77|32613.77|32622.18|32622.18|32613.77|32613.77|0
1634119060000|2021-10-13 09:57:40|32608.1|32608.1|32608.1|32608.1|32608.1|32608.1|32608.1|32608.1|0
1634119110000|2021-10-13 09:58:30|32613.77|32613.77|32613.77|32613.77|32619.43|32619.43|32613.77|32613.77|0
1634119180000|2021-10-13 09:59:40|32608.1|32608.1|32608.1|32608.1|32608.1|32608.1|32608.1|32608.1|0
1634119200000|2021-10-13 10:00:00|32613.77|32613.77|32619.43|32619.43|32619.43|32619.43|32613.77|32613.77|0
1634119230000|2021-10-13 10:00:30|32613.77|32613.77|32613.77|32613.77|32613.77|32613.77|32610.96|32610.96|0
1634119240000|2021-10-13 10:00:40|32608.1|32608.1|32608.1|32608.1|32608.1|32608.1|32608.1|32608.1|0
1634119260000|2021-10-13 10:01:00|32619.43|32619.43|32636.44|32636.44|32636.44|32636.44|32619.43|32619.43|0
1634119290000|2021-10-13 10:01:30|32639.24|32639.24|32639.24|32639.24|32639.24|32639.24|32639.24|32639.24|0
1634119390000|2021-10-13 10:03:10|32633.57|32633.57|32639.24|32639.24|32639.24|32639.24|32633.57|32633.57|0
1634119420000|2021-10-13 10:03:40|32644.91|32644.91|32644.91|32644.91|32644.91|32644.91|32644.91|32644.91|0
1634119480000|2021-10-13 10:04:40|32639.24|32639.24|32639.24|32639.24|32639.24|32639.24|32639.24|32639.24|0
1634119600000|2021-10-13 10:06:40|32633.57|32633.57|32630.77|32630.77|32633.57|32633.57|32630.77|32630.77|0
1634119630000|2021-10-13 10:07:10|32625.1|32625.1|32625.1|32625.1|32625.1|32625.1|32625.1|32625.1|0
1634119650000|2021-10-13 10:07:30|32622.3|32622.3|32622.3|32622.3|32622.3|32622.3|32622.3|32622.3|0
1634119660000|2021-10-13 10:07:40|32619.49|32619.49|32606.42|32606.42|32619.49|32619.49|32606.42|32606.42|0
1634119670000|2021-10-13 10:07:50|32612.09|32612.09|32612.09|32612.09|32612.09|32612.09|32612.09|32612.09|0
1634119700000|2021-10-13 10:08:20|32606.42|32606.42|32606.42|32606.42|32606.42|32606.42|32606.42|32606.42|0
1634119760000|2021-10-13 10:09:20|32600.75|32600.75|32600.75|32600.75|32600.75|32600.75|32600.75|32600.75|0
1634119810000|2021-10-13 10:10:10|32595.14|32595.14|32595.14|32595.14|32595.14|32595.14|32595.14|32595.14|0
1634119820000|2021-10-13 10:10:20|32600.81|32600.81|32600.81|32600.81|32600.81|32600.81|32600.81|32600.81|0
1634119910000|2021-10-13 10:11:50|32617.81|32617.81|32629.15|32629.15|32629.15|32629.15|32617.81|32617.81|0
1634119920000|2021-10-13 10:12:00|32634.76|32634.76|32634.76|32634.76|32634.76|32634.76|32634.76|32634.76|0
1634119950000|2021-10-13 10:12:30|32629.09|32629.09|32629.09|32629.09|32629.09|32629.09|32629.09|32629.09|0
1634119960000|2021-10-13 10:12:40|32642.16|32642.16|32647.83|32647.83|32647.83|32647.83|32642.16|32642.16|0
1634120100000|2021-10-13 10:15:00|32664.84|32664.84|32670.5|32670.5|32670.5|32670.5|32664.84|32664.84|0
1634120140000|2021-10-13 10:15:40|32683.58|32683.58|32683.58|32683.58|32683.58|32683.58|32683.58|32683.58|0
1634120150000|2021-10-13 10:15:50|32691.99|32691.99|32691.99|32691.99|32691.99|32691.99|32691.99|32691.99|0
1634120170000|2021-10-13 10:16:10|32686.32|32686.32|32686.32|32686.32|32686.32|32686.32|32686.32|32686.32|0
1634120220000|2021-10-13 10:17:00|32691.99|32691.99|32691.99|32691.99|32691.99|32691.99|32691.99|32691.99|0
1634120370000|2021-10-13 10:19:30|32697.66|32697.66|32691.99|32691.99|32697.66|32697.66|32691.99|32691.99|0
1634120460000|2021-10-13 10:21:00|32703.33|32703.33|32697.66|32697.66|32703.33|32703.33|32691.99|32691.99|0
1634120470000|2021-10-13 10:21:10|32686.32|32686.32|32686.32|32686.32|32686.32|32686.32|32686.32|32686.32|0
1634120510000|2021-10-13 10:21:50|32680.66|32680.66|32680.66|32680.66|32680.66|32680.66|32680.66|32680.66|0
1634120520000|2021-10-13 10:22:00|32674.99|32674.99|32674.99|32674.99|32674.99|32674.99|32674.99|32674.99|0
1634120640000|2021-10-13 10:24:00|32680.66|32680.66|32680.66|32680.66|32680.66|32680.66|32680.66|32680.66|0
1634120690000|2021-10-13 10:24:50|32691.99|32691.99|32697.6|32697.6|32697.6|32697.6|32691.99|32691.99|0
1634120710000|2021-10-13 10:25:10|32691.93|32691.93|32691.93|32691.93|32691.93|32691.93|32691.93|32691.93|0
1634120800000|2021-10-13 10:26:40|32697.54|32697.54|32700.35|32700.35|32700.35|32700.35|32697.54|32697.54|0
1634120810000|2021-10-13 10:26:50|32694.68|32694.68|32694.68|32694.68|32694.68|32694.68|32694.68|32694.68|0
1634120820000|2021-10-13 10:27:00|32700.35|32700.35|32700.35|32700.35|32700.35|32700.35|32700.35|32700.35|0
1634120860000|2021-10-13 10:27:40|32689.01|32689.01|32689.01|32689.01|32689.01|32689.01|32689.01|32689.01|0
1634120940000|2021-10-13 10:29:00|32686.21|32686.21|32686.21|32686.21|32686.21|32686.21|32686.21|32686.21|0
1634121010000|2021-10-13 10:30:10|32703.21|32703.21|32703.21|32703.21|32703.21|32703.21|32703.21|32703.21|0
1634121120000|2021-10-13 10:32:00|32691.88|32691.88|32691.88|32691.88|32691.88|32691.88|32691.88|32691.88|0
1634121130000|2021-10-13 10:32:10|32697.54|32697.54|32697.54|32697.54|32697.54|32697.54|32697.54|32697.54|0
1634121160000|2021-10-13 10:32:40|32684.47|32684.47|32684.47|32684.47|32684.47|32684.47|32684.47|32684.47|0
1634121170000|2021-10-13 10:32:50|32697.54|32697.54|32697.54|32697.54|32697.54|32697.54|32697.54|32697.54|0
1634121180000|2021-10-13 10:33:00|32691.93|32691.93|32691.93|32691.93|32691.93|32691.93|32691.93|32691.93|0
1634121190000|2021-10-13 10:33:10|32703.27|32703.27|32697.6|32697.6|32703.27|32703.27|32697.6|32697.6|0
1634121230000|2021-10-13 10:33:50|32689.19|32689.19|32689.19|32689.19|32689.19|32689.19|32689.19|32689.19|0
1634121300000|2021-10-13 10:35:00|32683.52|32683.52|32677.85|32677.85|32683.52|32683.52|32677.85|32677.85|0
1634121310000|2021-10-13 10:35:10|32672.18|32672.18|32677.85|32677.85|32677.85|32677.85|32672.18|32672.18|0
1634121330000|2021-10-13 10:35:30|32672.18|32672.18|32672.18|32672.18|32672.18|32672.18|32672.18|32672.18|0
1634121410000|2021-10-13 10:36:50|32666.52|32666.52|32666.52|32666.52|32666.52|32666.52|32666.52|32666.52|0
1634121430000|2021-10-13 10:37:10|32660.85|32660.85|32666.52|32666.52|32666.52|32666.52|32660.85|32660.85|0
1634121440000|2021-10-13 10:37:20|32672.18|32672.18|32672.18|32672.18|32672.18|32672.18|32672.18|32672.18|0
1634121610000|2021-10-13 10:40:10|32666.52|32666.52|32666.52|32666.52|32666.52|32666.52|32666.52|32666.52|0
1634121650000|2021-10-13 10:40:50|32677.85|32677.85|32683.52|32683.52|32683.52|32683.52|32677.85|32677.85|0
1634121680000|2021-10-13 10:41:20|32677.85|32677.85|32677.85|32677.85|32677.85|32677.85|32677.85|32677.85|0
1634121700000|2021-10-13 10:41:40|32675.05|32675.05|32675.05|32675.05|32675.05|32675.05|32675.05|32675.05|0
1634121740000|2021-10-13 10:42:20|32680.72|32680.72|32680.72|32680.72|32680.72|32680.72|32680.72|32680.72|0
1634121750000|2021-10-13 10:42:30|32703.39|32703.39|32686.38|32686.38|32703.39|32703.39|32686.38|32686.38|0
1634121780000|2021-10-13 10:43:00|32680.72|32680.72|32675.05|32675.05|32680.72|32680.72|32675.05|32675.05|0
1634121790000|2021-10-13 10:43:10|32669.38|32669.38|32669.38|32669.38|32669.38|32669.38|32669.38|32669.38|0
1634121810000|2021-10-13 10:43:30|32663.71|32663.71|32669.38|32669.38|32669.38|32669.38|32663.71|32663.71|0
1634121840000|2021-10-13 10:44:00|32663.71|32663.71|32663.71|32663.71|32663.71|32663.71|32663.71|32663.71|0
1634121960000|2021-10-13 10:46:00|32658.04|32658.04|32658.04|32658.04|32658.04|32658.04|32658.04|32658.04|0
1634121980000|2021-10-13 10:46:20|32652.38|32652.38|32652.38|32652.38|32652.38|32652.38|32652.38|32652.38|0
1634121990000|2021-10-13 10:46:30|32658.04|32658.04|32658.04|32658.04|32658.04|32658.04|32658.04|32658.04|0
1634122050000|2021-10-13 10:47:30|32663.71|32663.71|32663.71|32663.71|32663.71|32663.71|32663.71|32663.71|0
1634122200000|2021-10-13 10:50:00|32658.04|32658.04|32663.71|32663.71|32669.38|32669.38|32658.04|32658.04|0
1634122500000|2021-10-13 10:55:00|32669.32|32669.32|32669.32|32669.32|32669.32|32669.32|32669.32|32669.32|0
1634122510000|2021-10-13 10:55:10|32674.99|32674.99|32674.99|32674.99|32674.99|32674.99|32674.99|32674.99|0
1634122560000|2021-10-13 10:56:00|32669.32|32669.32|32669.32|32669.32|32669.32|32669.32|32669.32|32669.32|0
1634122740000|2021-10-13 10:59:00|32666.52|32666.52|32666.52|32666.52|32666.52|32666.52|32666.52|32666.52|0
1634122770000|2021-10-13 10:59:30|32660.85|32660.85|32660.85|32660.85|32660.85|32660.85|32660.85|32660.85|0
1634122800000|2021-10-13 11:00:00|32658.04|32658.04|32652.43|32652.43|32658.04|32658.04|32652.43|32652.43|0
1634122810000|2021-10-13 11:00:10|32658.1|32658.1|32658.1|32658.1|32658.1|32658.1|32658.1|32658.1|0
1634122820000|2021-10-13 11:00:20|32652.43|32652.43|32652.43|32652.43|32652.43|32652.43|32652.43|32652.43|0
1634122920000|2021-10-13 11:02:00|32658.1|32658.1|32658.1|32658.1|32658.1|32658.1|32658.1|32658.1|0
1634122980000|2021-10-13 11:03:00|32652.43|32652.43|32652.43|32652.43|32652.43|32652.43|32652.43|32652.43|0
1634122990000|2021-10-13 11:03:10|32658.1|32658.1|32658.1|32658.1|32658.1|32658.1|32658.1|32658.1|0
1634123150000|2021-10-13 11:05:50|32645.03|32645.03|32645.03|32645.03|32645.03|32645.03|32645.03|32645.03|0
1634123230000|2021-10-13 11:07:10|32642.22|32642.22|32642.22|32642.22|32642.22|32642.22|32642.22|32642.22|0
1634123280000|2021-10-13 11:08:00|32636.55|32636.55|32636.55|32636.55|32636.55|32636.55|32636.55|32636.55|0
1634123440000|2021-10-13 11:10:40|32623.48|32623.48|32623.48|32623.48|32623.48|32623.48|32623.48|32623.48|0
1634123530000|2021-10-13 11:12:10|32629.15|32629.15|32629.15|32629.15|32629.15|32629.15|32629.15|32629.15|0
1634123590000|2021-10-13 11:13:10|32634.82|32634.82|32634.82|32634.82|32634.82|32634.82|32634.82|32634.82|0
1634123660000|2021-10-13 11:14:20|32632.01|32632.01|32632.01|32632.01|32632.01|32632.01|32632.01|32632.01|0
1634123720000|2021-10-13 11:15:20|32626.34|32626.34|32626.34|32626.34|32626.34|32626.34|32626.34|32626.34|0
1634123840000|2021-10-13 11:17:20|32623.54|32623.54|32623.54|32623.54|32623.54|32623.54|32623.54|32623.54|0
1634123990000|2021-10-13 11:19:50|32649.69|32649.69|32649.69|32649.69|32649.69|32649.69|32649.69|32649.69|0
1634124080000|2021-10-13 11:21:20|32655.36|32655.36|32655.36|32655.36|32655.36|32655.36|32655.36|32655.36|0
1634124110000|2021-10-13 11:21:50|32644.02|32644.02|32644.02|32644.02|32644.02|32644.02|32644.02|32644.02|0
1634124190000|2021-10-13 11:23:10|32630.94|32630.94|32630.94|32630.94|32630.94|32630.94|32630.94|32630.94|0
1634124210000|2021-10-13 11:23:30|32644.02|32644.02|32644.02|32644.02|32644.02|32644.02|32644.02|32644.02|0
1634124300000|2021-10-13 11:25:00|32649.69|32649.69|32649.69|32649.69|32649.69|32649.69|32649.69|32649.69|0
1634124340000|2021-10-13 11:25:40|32652.49|32652.49|32652.49|32652.49|32652.49|32652.49|32652.49|32652.49|0
1634124420000|2021-10-13 11:27:00|32646.82|32646.82|32646.82|32646.82|32646.82|32646.82|32646.82|32646.82|0
1634124590000|2021-10-13 11:29:50|32663.83|32663.83|32663.83|32663.83|32663.83|32663.83|32663.83|32663.83|0
1634124690000|2021-10-13 11:31:30|32658.16|32658.16|32652.49|32652.49|32658.16|32658.16|32652.49|32652.49|0
1634124700000|2021-10-13 11:31:40|32655.3|32655.3|32660.96|32660.96|32660.96|32660.96|32655.3|32655.3|0
1634124740000|2021-10-13 11:32:20|32655.36|32655.36|32655.36|32655.36|32655.36|32655.36|32655.36|32655.36|0
1634124760000|2021-10-13 11:32:40|32652.55|32652.55|32649.75|32649.75|32652.55|32652.55|32649.75|32649.75|0
1634124840000|2021-10-13 11:34:00|32646.94|32646.94|32646.94|32646.94|32646.94|32646.94|32646.94|32646.94|0
1634124900000|2021-10-13 11:35:00|32652.55|32652.55|32652.55|32652.55|32652.55|32652.55|32652.55|32652.55|0
1634124910000|2021-10-13 11:35:10|32658.22|32658.22|32658.22|32658.22|32658.22|32658.22|32658.22|32658.22|0
1634124930000|2021-10-13 11:35:30|32652.61|32652.61|32652.61|32652.61|32652.61|32652.61|32652.61|32652.61|0
1634125220000|2021-10-13 11:40:20|32646.94|32646.94|32644.14|32644.14|32646.94|32646.94|32644.14|32644.14|0
1634125240000|2021-10-13 11:40:40|32641.33|32641.33|32638.53|32638.53|32641.33|32641.33|32638.53|32638.53|0
1634125300000|2021-10-13 11:41:40|32644.19|32644.19|32644.19|32644.19|32644.19|32644.19|32644.19|32644.19|0
1634125310000|2021-10-13 11:41:50|32649.86|32649.86|32644.19|32644.19|32649.86|32649.86|32644.19|32644.19|0
1634125430000|2021-10-13 11:43:50|32638.59|32638.59|32638.59|32638.59|32638.59|32638.59|32638.59|32638.59|0
1634125500000|2021-10-13 11:45:00|32641.39|32641.39|32641.39|32641.39|32641.39|32641.39|32641.39|32641.39|0
1634125800000|2021-10-13 11:50:00|32638.59|32638.59|32638.59|32638.59|32638.59|32638.59|32638.59|32638.59|0
1634125920000|2021-10-13 11:52:00|32641.39|32641.39|32641.39|32641.39|32641.39|32641.39|32641.39|32641.39|0
1634125970000|2021-10-13 11:52:50|32647.06|32647.06|32647.06|32647.06|32647.06|32647.06|32647.06|32647.06|0
1634126020000|2021-10-13 11:53:40|32652.73|32652.73|32652.73|32652.73|32652.73|32652.73|32652.73|32652.73|0
1634126040000|2021-10-13 11:54:00|32649.92|32649.92|32689.6|32689.6|32689.6|32689.6|32649.92|32649.92|0
1634126050000|2021-10-13 11:54:10|32695.21|32695.21|32700.87|32700.87|32700.87|32700.87|32695.21|32695.21|0
1634126060000|2021-10-13 11:54:20|32695.21|32695.21|32695.21|32695.21|32695.21|32695.21|32695.21|32695.21|0
1634126080000|2021-10-13 11:54:40|32689.54|32689.54|32689.54|32689.54|32689.54|32689.54|32689.54|32689.54|0
1634126100000|2021-10-13 11:55:00|32683.87|32683.87|32678.2|32678.2|32683.87|32683.87|32678.2|32678.2|0
1634126190000|2021-10-13 11:56:30|32683.81|32683.81|32683.81|32683.81|32683.81|32683.81|32683.81|32683.81|0
1634126260000|2021-10-13 11:57:40|32689.48|32689.48|32689.48|32689.48|32689.48|32689.48|32689.48|32689.48|0
1634126320000|2021-10-13 11:58:40|32692.28|32692.28|32692.28|32692.28|32692.28|32692.28|32692.28|32692.28|0
1634126460000|2021-10-13 12:01:00|32686.62|32686.62|32686.62|32686.62|32686.62|32686.62|32686.62|32686.62|0
1634126570000|2021-10-13 12:02:50|32681.01|32681.01|32681.01|32681.01|32681.01|32681.01|32681.01|32681.01|0
1634126590000|2021-10-13 12:03:10|32686.68|32686.68|32686.68|32686.68|32686.68|32686.68|32686.68|32686.68|0
1634126610000|2021-10-13 12:03:30|32681.01|32681.01|32681.01|32681.01|32681.01|32681.01|32681.01|32681.01|0
1634126840000|2021-10-13 12:07:20|32675.34|32675.34|32675.34|32675.34|32675.34|32675.34|32675.34|32675.34|0
1634126860000|2021-10-13 12:07:40|32669.67|32669.67|32669.67|32669.67|32669.67|32669.67|32669.67|32669.67|0
1634126880000|2021-10-13 12:08:00|32664|32664|32664|32664|32664|32664|32664|32664|0
1634126890000|2021-10-13 12:08:10|32669.67|32669.67|32669.67|32669.67|32669.67|32669.67|32669.67|32669.67|0
1634126990000|2021-10-13 12:09:50|32675.34|32675.34|32675.34|32675.34|32675.34|32675.34|32675.34|32675.34|0
1634127070000|2021-10-13 12:11:10|32669.67|32669.67|32669.67|32669.67|32669.67|32669.67|32669.67|32669.67|0
1634127140000|2021-10-13 12:12:20|32672.48|32672.48|32672.48|32672.48|32672.48|32672.48|32672.48|32672.48|0
1634127160000|2021-10-13 12:12:40|32678.14|32678.14|32683.81|32683.81|32683.81|32683.81|32678.14|32678.14|0
1634127250000|2021-10-13 12:14:10|32681.01|32681.01|32683.81|32683.81|32683.81|32683.81|32681.01|32681.01|0
1634127300000|2021-10-13 12:15:00|32678.14|32678.14|32683.81|32683.81|32683.81|32683.81|32678.14|32678.14|0
1634127350000|2021-10-13 12:15:50|32681.01|32681.01|32681.01|32681.01|32681.01|32681.01|32681.01|32681.01|0
1634127410000|2021-10-13 12:16:50|32686.68|32686.68|32686.68|32686.68|32686.68|32686.68|32686.68|32686.68|0
1634127540000|2021-10-13 12:19:00|32681.01|32681.01|32681.01|32681.01|32681.01|32681.01|32681.01|32681.01|0
1634127720000|2021-10-13 12:22:00|32675.4|32675.4|32672.59|32672.59|32675.4|32675.4|32672.59|32672.59|0
1634127740000|2021-10-13 12:22:20|32669.79|32669.79|32669.79|32669.79|32669.79|32669.79|32669.79|32669.79|0
1634127780000|2021-10-13 12:23:00|32666.98|32666.98|32666.98|32666.98|32666.98|32666.98|32666.98|32666.98|0
1634127890000|2021-10-13 12:24:50|32672.65|32672.65|32666.98|32666.98|32672.65|32672.65|32666.98|32666.98|0
1634127900000|2021-10-13 12:25:00|32672.59|32672.59|32669.79|32669.79|32672.59|32672.59|32669.79|32669.79|0
1634128050000|2021-10-13 12:27:30|32666.98|32666.98|32666.98|32666.98|32666.98|32666.98|32666.98|32666.98|0
1634128080000|2021-10-13 12:28:00|32669.79|32669.79|32669.79|32669.79|32669.79|32669.79|32669.79|32669.79|0
1634128120000|2021-10-13 12:28:40|32664.12|32664.12|32664.12|32664.12|32664.12|32664.12|32664.12|32664.12|0
1634128140000|2021-10-13 12:29:00|32658.45|32658.45|32658.45|32658.45|32658.45|32658.45|32658.45|32658.45|0
1634128190000|2021-10-13 12:29:50|32661.26|32661.26|32664.06|32664.06|32664.06|32664.06|32658.45|32658.45|0
1634128200000|2021-10-13 12:30:00|32658.39|32658.39|32637.91|32637.91|32658.39|32658.39|32637.91|32637.91|0
1634128210000|2021-10-13 12:30:10|32643.58|32643.58|32643.58|32643.58|32643.58|32643.58|32643.58|32643.58|0
1634128220000|2021-10-13 12:30:20|32646.39|32646.39|32657.72|32657.72|32657.72|32657.72|32646.39|32646.39|0
1634128230000|2021-10-13 12:30:30|32646.39|32646.39|32646.39|32646.39|32646.39|32646.39|32646.39|32646.39|0
1634128260000|2021-10-13 12:31:00|32649.19|32649.19|32649.19|32649.19|32649.19|32649.19|32649.19|32649.19|0
1634128270000|2021-10-13 12:31:10|32643.52|32643.52|32643.52|32643.52|32643.52|32643.52|32643.52|32643.52|0
1634128300000|2021-10-13 12:31:40|32640.72|32640.72|32640.72|32640.72|32640.72|32640.72|32640.72|32640.72|0
1634128380000|2021-10-13 12:33:00|32653.79|32653.79|32659.46|32659.46|32659.46|32659.46|32653.79|32653.79|0
1634128540000|2021-10-13 12:35:40|32653.79|32653.79|32653.79|32653.79|32653.79|32653.79|32653.79|32653.79|0
1634128620000|2021-10-13 12:37:00|32650.99|32650.99|32653.79|32653.79|32653.79|32653.79|32650.99|32650.99|0
1634128700000|2021-10-13 12:38:20|32650.99|32650.99|32650.99|32650.99|32650.99|32650.99|32650.99|32650.99|0
1634128840000|2021-10-13 12:40:40|32645.32|32645.32|32645.32|32645.32|32645.32|32645.32|32645.32|32645.32|0
1634128860000|2021-10-13 12:41:00|32648.12|32648.12|32648.12|32648.12|32648.12|32648.12|32648.12|32648.12|0
1634128890000|2021-10-13 12:41:30|32653.79|32653.79|32653.79|32653.79|32653.79|32653.79|32653.79|32653.79|0
1634128950000|2021-10-13 12:42:30|32648.12|32648.12|32653.79|32653.79|32653.79|32653.79|32648.12|32648.12|0
1634129030000|2021-10-13 12:43:50|32648.12|32648.12|32648.12|32648.12|32648.12|32648.12|32648.12|32648.12|0
1634129040000|2021-10-13 12:44:00|32636.79|32636.79|32642.46|32642.46|32642.46|32642.46|32636.79|32636.79|0
1634129060000|2021-10-13 12:44:20|32639.65|32639.65|32639.65|32639.65|32639.65|32639.65|32639.65|32639.65|0
1634129140000|2021-10-13 12:45:40|32636.85|32636.85|32636.85|32636.85|32636.85|32636.85|32636.85|32636.85|0
1634129160000|2021-10-13 12:46:00|32631.18|32631.18|32631.18|32631.18|32631.18|32631.18|32631.18|32631.18|0
1634129230000|2021-10-13 12:47:10|32633.98|32633.98|32633.98|32633.98|32633.98|32633.98|32633.98|32633.98|0
1634129340000|2021-10-13 12:49:00|32636.79|32636.79|32642.46|32642.46|32642.46|32642.46|32636.79|32636.79|0
1634129350000|2021-10-13 12:49:10|32636.79|32636.79|32636.79|32636.79|32636.79|32636.79|32636.79|32636.79|0
1634129380000|2021-10-13 12:49:40|32633.98|32633.98|32633.98|32633.98|32633.98|32633.98|32633.98|32633.98|0
1634129450000|2021-10-13 12:50:50|32639.65|32639.65|32639.65|32639.65|32639.65|32639.65|32639.65|32639.65|0
1634129470000|2021-10-13 12:51:10|32662.32|32662.32|32662.32|32662.32|32662.32|32662.32|32662.32|32662.32|0
1634129480000|2021-10-13 12:51:20|32667.99|32667.99|32679.33|32679.33|32679.33|32679.33|32667.99|32667.99|0
1634129520000|2021-10-13 12:52:00|32692.4|32692.4|32692.4|32692.4|32692.4|32692.4|32692.4|32692.4|0
1634129530000|2021-10-13 12:52:10|32686.73|32686.73|32681.07|32681.07|32686.73|32686.73|32681.07|32681.07|0
1634129640000|2021-10-13 12:54:00|32686.73|32686.73|32686.73|32686.73|32686.73|32686.73|32686.73|32686.73|0
1634129660000|2021-10-13 12:54:20|32692.4|32692.4|32692.4|32692.4|32692.4|32692.4|32692.4|32692.4|0
1634129710000|2021-10-13 12:55:10|32698.07|32698.07|32698.07|32698.07|32698.07|32698.07|32698.07|32698.07|0
1634129720000|2021-10-13 12:55:20|32703.74|32703.74|32703.74|32703.74|32703.74|32703.74|32703.74|32703.74|0
1634129740000|2021-10-13 12:55:40|32698.07|32698.07|32698.07|32698.07|32698.07|32698.07|32698.07|32698.07|0
1634129810000|2021-10-13 12:56:50|32692.4|32692.4|32692.4|32692.4|32692.4|32692.4|32692.4|32692.4|0
1634129900000|2021-10-13 12:58:20|32686.73|32686.73|32686.73|32686.73|32686.73|32686.73|32686.73|32686.73|0
1634129920000|2021-10-13 12:58:40|32699.81|32699.81|32699.81|32699.81|32699.81|32699.81|32699.81|32699.81|0
1634130040000|2021-10-13 13:00:40|32705.48|32705.48|32705.48|32705.48|32705.48|32705.48|32705.48|32705.48|0
1634130090000|2021-10-13 13:01:30|32722.48|32722.48|32728.09|32728.09|32728.09|32728.09|32722.48|32722.48|0
1634130120000|2021-10-13 13:02:00|32741.16|32741.16|32741.16|32741.16|32741.16|32741.16|32741.16|32741.16|0
1634130160000|2021-10-13 13:02:40|32752.5|32752.5|32752.5|32752.5|32752.5|32752.5|32752.5|32752.5|0
1634130170000|2021-10-13 13:02:50|32758.17|32758.17|32758.17|32758.17|32758.17|32758.17|32758.17|32758.17|0
1634130180000|2021-10-13 13:03:00|32763.84|32763.84|32763.84|32763.84|32763.84|32763.84|32763.84|32763.84|0
1634130210000|2021-10-13 13:03:30|32758.17|32758.17|32758.17|32758.17|32758.17|32758.17|32758.17|32758.17|0
1634130230000|2021-10-13 13:03:50|32763.84|32763.84|32763.84|32763.84|32763.84|32763.84|32763.84|32763.84|0
1634130240000|2021-10-13 13:04:00|32769.5|32769.5|32772.31|32772.31|32772.31|32772.31|32769.5|32769.5|0
1634130270000|2021-10-13 13:04:30|32769.5|32769.5|32769.5|32769.5|32769.5|32769.5|32769.5|32769.5|0
1634130300000|2021-10-13 13:05:00|32772.31|32772.31|32802.39|32802.39|32802.39|32802.39|32772.31|32772.31|0
1634130320000|2021-10-13 13:05:20|32819.39|32819.39|32819.39|32819.39|32819.39|32819.39|32819.39|32819.39|0
1634130380000|2021-10-13 13:06:20|32822.2|32822.2|32822.2|32822.2|32822.2|32822.2|32822.2|32822.2|0
1634130390000|2021-10-13 13:06:30|32827.86|32827.86|32830.67|32830.67|32830.67|32830.67|32827.86|32827.86|0
1634130410000|2021-10-13 13:06:50|32833.47|32833.47|32833.47|32833.47|32833.47|32833.47|32833.47|32833.47|0
1634130420000|2021-10-13 13:07:00|32839.14|32839.14|32839.14|32839.14|32839.14|32839.14|32839.14|32839.14|0
1634130430000|2021-10-13 13:07:10|32844.81|32844.81|32844.81|32844.81|32844.81|32844.81|32844.81|32844.81|0
1634130450000|2021-10-13 13:07:30|32839.14|32839.14|32833.47|32833.47|32839.14|32839.14|32833.47|32833.47|0
1634130480000|2021-10-13 13:08:00|32839.14|32839.14|32839.14|32839.14|32839.14|32839.14|32839.14|32839.14|0
1634130510000|2021-10-13 13:08:30|32827.81|32827.81|32827.81|32827.81|32827.81|32827.81|32827.81|32827.81|0
1634130520000|2021-10-13 13:08:40|32822.14|32822.14|32827.81|32827.81|32827.81|32827.81|32822.14|32822.14|0
1634130530000|2021-10-13 13:08:50|32822.14|32822.14|32822.14|32822.14|32822.14|32822.14|32822.14|32822.14|0
1634130600000|2021-10-13 13:10:00|32827.81|32827.81|32822.14|32822.14|32827.81|32827.81|32822.14|32822.14|0
1634130620000|2021-10-13 13:10:20|32827.75|32827.75|32827.75|32827.75|32827.75|32827.75|32827.75|32827.75|0
1634130640000|2021-10-13 13:10:40|32833.41|32833.41|32827.75|32827.75|32833.41|32833.41|32827.75|32827.75|0
1634130670000|2021-10-13 13:11:10|32833.41|32833.41|32839.08|32839.08|32850.42|32850.42|32833.41|32833.41|0
1634130680000|2021-10-13 13:11:20|32856.09|32856.09|32861.75|32861.75|32861.75|32861.75|32856.09|32856.09|0
1634130700000|2021-10-13 13:11:40|32867.36|32867.36|32867.36|32867.36|32867.36|32867.36|32867.36|32867.36|0
1634130730000|2021-10-13 13:12:10|32878.7|32878.7|32873.03|32873.03|32878.7|32878.7|32873.03|32873.03|0
1634130810000|2021-10-13 13:13:30|32878.7|32878.7|32878.7|32878.7|32878.7|32878.7|32878.7|32878.7|0
1634130820000|2021-10-13 13:13:40|32884.37|32884.37|32878.7|32878.7|32884.37|32884.37|32878.7|32878.7|0
1634130850000|2021-10-13 13:14:10|32873.03|32873.03|32873.03|32873.03|32873.03|32873.03|32873.03|32873.03|0
1634130860000|2021-10-13 13:14:20|32875.84|32875.84|32875.84|32875.84|32875.84|32875.84|32875.84|32875.84|0
1634130880000|2021-10-13 13:14:40|32881.5|32881.5|32875.84|32875.84|32881.5|32881.5|32875.84|32875.84|0
1634130930000|2021-10-13 13:15:30|32878.64|32878.64|32884.31|32884.31|32884.31|32884.31|32878.64|32878.64|0
1634130950000|2021-10-13 13:15:50|32889.98|32889.98|32889.98|32889.98|32889.98|32889.98|32889.98|32889.98|0
1634130960000|2021-10-13 13:16:00|32901.31|32901.31|32906.98|32906.98|32906.98|32906.98|32901.31|32901.31|0
1634131060000|2021-10-13 13:17:40|32912.65|32912.65|32906.98|32906.98|32912.65|32912.65|32906.98|32906.98|0
1634131080000|2021-10-13 13:18:00|32912.65|32912.65|32912.65|32912.65|32912.65|32912.65|32912.65|32912.65|0
1634131090000|2021-10-13 13:18:10|32915.45|32915.45|32915.45|32915.45|32915.45|32915.45|32915.45|32915.45|0
1634131100000|2021-10-13 13:18:20|32928.53|32928.53|32928.53|32928.53|32928.53|32928.53|32928.53|32928.53|0
1634131120000|2021-10-13 13:18:40|32922.86|32922.86|32917.19|32917.19|32922.86|32922.86|32917.19|32917.19|0
1634131130000|2021-10-13 13:18:50|32914.39|32914.39|32914.39|32914.39|32914.39|32914.39|32914.39|32914.39|0
1634131140000|2021-10-13 13:19:00|32920.06|32920.06|32920.06|32920.06|32920.06|32920.06|32920.06|32920.06|0
1634131190000|2021-10-13 13:19:50|32914.39|32914.39|32908.72|32908.72|32914.39|32914.39|32908.72|32908.72|0
1634131200000|2021-10-13 13:20:00|32897.38|32897.38|32891.72|32891.72|32897.38|32897.38|32891.72|32891.72|0
1634131220000|2021-10-13 13:20:20|32904.79|32904.79|32899.18|32899.18|32904.79|32904.79|32899.18|32899.18|0
1634131230000|2021-10-13 13:20:30|32896.38|32896.38|32896.38|32896.38|32896.38|32896.38|32896.38|32896.38|0
1634131240000|2021-10-13 13:20:40|32901.99|32901.99|32904.79|32904.79|32904.79|32904.79|32901.99|32901.99|0
1634131330000|2021-10-13 13:22:10|32899.12|32899.12|32890.65|32890.65|32899.12|32899.12|32890.65|32890.65|0
1634131420000|2021-10-13 13:23:40|32884.98|32884.98|32884.98|32884.98|32884.98|32884.98|32884.98|32884.98|0
1634131630000|2021-10-13 13:27:10|32890.65|32890.65|32890.65|32890.65|32890.65|32890.65|32890.65|32890.65|0
1634131640000|2021-10-13 13:27:20|32896.32|32896.32|32901.99|32901.99|32901.99|32901.99|32896.32|32896.32|0
1634131650000|2021-10-13 13:27:30|32890.65|32890.65|32884.98|32884.98|32890.65|32890.65|32884.98|32884.98|0
1634131710000|2021-10-13 13:28:30|32873.65|32873.65|32873.65|32873.65|32873.65|32873.65|32873.65|32873.65|0
1634131730000|2021-10-13 13:28:50|32867.98|32867.98|32862.31|32862.31|32867.98|32867.98|32862.31|32862.31|0
1634131750000|2021-10-13 13:29:10|32856.64|32856.64|32856.64|32856.64|32856.64|32856.64|32856.64|32856.64|0
1634131780000|2021-10-13 13:29:40|32862.25|32862.25|32862.25|32862.25|32865.06|32865.06|32862.25|32862.25|0
1634131790000|2021-10-13 13:29:50|32865.06|32865.06|32865.06|32865.06|32865.06|32865.06|32865.06|32865.06|0
1634131800000|2021-10-13 13:30:00|32867.86|32867.86|32867.86|32867.86|32867.86|32867.86|32867.86|32867.86|0
1634131810000|2021-10-13 13:30:10|32873.53|32873.53|32873.53|32873.53|32873.53|32873.53|32873.53|32873.53|0
1634131820000|2021-10-13 13:30:20|32879.2|32879.2|32879.2|32879.2|32879.2|32879.2|32879.2|32879.2|0
1634131830000|2021-10-13 13:30:30|32876.39|32876.39|32870.72|32870.72|32876.39|32876.39|32870.72|32870.72|0
1634131840000|2021-10-13 13:30:40|32865.06|32865.06|32865.06|32865.06|32865.06|32865.06|32865.06|32865.06|0
1634131890000|2021-10-13 13:31:30|32876.39|32876.39|32876.39|32876.39|32876.39|32876.39|32876.39|32876.39|0
1634131900000|2021-10-13 13:31:40|32870.72|32870.72|32870.72|32870.72|32870.72|32870.72|32870.72|32870.72|0
1634131930000|2021-10-13 13:32:10|32865.06|32865.06|32865.06|32865.06|32865.06|32865.06|32865.06|32865.06|0
1634131960000|2021-10-13 13:32:40|32859.39|32859.39|32862.19|32862.19|32862.19|32862.19|32859.39|32859.39|0
1634131970000|2021-10-13 13:32:50|32867.86|32867.86|32859.33|32859.33|32867.86|32867.86|32859.33|32859.33|0
1634131980000|2021-10-13 13:33:00|32853.66|32853.66|32853.66|32853.66|32853.66|32853.66|32853.66|32853.66|0
1634131990000|2021-10-13 13:33:10|32859.33|32859.33|32865|32865|32865|32865|32859.33|32859.33|0
1634132000000|2021-10-13 13:33:20|32870.67|32870.67|32870.67|32870.67|32870.67|32870.67|32870.67|32870.67|0
1634132050000|2021-10-13 13:34:10|32876.33|32876.33|32876.33|32876.33|32876.33|32876.33|32876.33|32876.33|0
1634132070000|2021-10-13 13:34:30|32887.67|32887.67|32887.67|32887.67|32887.67|32887.67|32887.67|32887.67|0
1634132130000|2021-10-13 13:35:30|32899.01|32899.01|32913.21|32913.21|32913.21|32913.21|32896.2|32896.2|0
1634132200000|2021-10-13 13:36:40|32924.54|32924.54|32930.21|32930.21|32930.21|32930.21|32924.54|32924.54|0
1634132230000|2021-10-13 13:37:10|32924.54|32924.54|32918.87|32918.87|32924.54|32924.54|32918.87|32918.87|0
1634132250000|2021-10-13 13:37:30|32913.21|32913.21|32913.21|32913.21|32913.21|32913.21|32913.21|32913.21|0
1634132370000|2021-10-13 13:39:30|32907.54|32907.54|32907.54|32907.54|32907.54|32907.54|32907.54|32907.54|0
1634132390000|2021-10-13 13:39:50|32920.61|32920.61|32920.61|32920.61|32920.61|32920.61|32920.61|32920.61|0
1634132400000|2021-10-13 13:40:00|32907.54|32907.54|32918.87|32918.87|32918.87|32918.87|32907.54|32907.54|0
1634132410000|2021-10-13 13:40:10|32907.54|32907.54|32907.54|32907.54|32907.54|32907.54|32907.54|32907.54|0
1634132420000|2021-10-13 13:40:20|32901.87|32901.87|32913.21|32913.21|32913.21|32913.21|32901.87|32901.87|0
1634132430000|2021-10-13 13:40:30|32907.54|32907.54|32907.54|32907.54|32907.54|32907.54|32907.54|32907.54|0
1634132440000|2021-10-13 13:40:40|32913.21|32913.21|32913.21|32913.21|32913.21|32913.21|32913.21|32913.21|0
1634132460000|2021-10-13 13:41:00|32918.87|32918.87|32924.54|32924.54|32924.54|32924.54|32918.87|32918.87|0
1634132480000|2021-10-13 13:41:20|32918.87|32918.87|32918.87|32918.87|32918.87|32918.87|32918.87|32918.87|0
1634132490000|2021-10-13 13:41:30|32913.21|32913.21|32913.21|32913.21|32913.21|32913.21|32913.21|32913.21|0
1634132500000|2021-10-13 13:41:40|32918.87|32918.87|32918.87|32918.87|32918.87|32918.87|32918.87|32918.87|0
1634132550000|2021-10-13 13:42:30|32913.21|32913.21|32907.54|32907.54|32913.21|32913.21|32907.54|32907.54|0
1634132570000|2021-10-13 13:42:50|32901.87|32901.87|32901.87|32901.87|32901.87|32901.87|32901.87|32901.87|0
1634132610000|2021-10-13 13:43:30|32907.54|32907.54|32901.87|32901.87|32907.54|32907.54|32901.87|32901.87|0
1634132630000|2021-10-13 13:43:50|32907.54|32907.54|32907.54|32907.54|32907.54|32907.54|32907.54|32907.54|0
1634132640000|2021-10-13 13:44:00|32913.21|32913.21|32913.21|32913.21|32913.21|32913.21|32913.21|32913.21|0
1634132690000|2021-10-13 13:44:50|32907.54|32907.54|32901.87|32901.87|32907.54|32907.54|32901.87|32901.87|0
1634132710000|2021-10-13 13:45:10|32904.67|32904.67|32904.67|32904.67|32904.67|32904.67|32904.67|32904.67|0
1634132730000|2021-10-13 13:45:30|32916.01|32916.01|32916.01|32916.01|32916.01|32916.01|32916.01|32916.01|0
1634132790000|2021-10-13 13:46:30|32927.35|32927.35|32927.35|32927.35|32927.35|32927.35|32927.35|32927.35|0
1634132800000|2021-10-13 13:46:40|32921.68|32921.68|32921.68|32921.68|32921.68|32921.68|32921.68|32921.68|0
1634132810000|2021-10-13 13:46:50|32916.01|32916.01|32916.01|32916.01|32916.01|32916.01|32916.01|32916.01|0
1634132850000|2021-10-13 13:47:30|32910.34|32910.34|32910.34|32910.34|32910.34|32910.34|32910.34|32910.34|0
1634132870000|2021-10-13 13:47:50|32899.01|32899.01|32899.01|32899.01|32899.01|32899.01|32899.01|32899.01|0
1634132890000|2021-10-13 13:48:10|32893.34|32893.34|32893.34|32893.34|32893.34|32893.34|32893.34|32893.34|0
1634132900000|2021-10-13 13:48:20|32887.67|32887.67|32887.67|32887.67|32887.67|32887.67|32887.67|32887.67|0
1634132910000|2021-10-13 13:48:30|32893.34|32893.34|32893.34|32893.34|32893.34|32893.34|32893.34|32893.34|0
1634132990000|2021-10-13 13:49:50|32887.67|32887.67|32887.67|32887.67|32887.67|32887.67|32887.67|32887.67|0
1634133050000|2021-10-13 13:50:50|32893.34|32893.34|32893.34|32893.34|32893.34|32893.34|32893.34|32893.34|0
1634133070000|2021-10-13 13:51:10|32899.01|32899.01|32899.01|32899.01|32899.01|32899.01|32899.01|32899.01|0
1634133190000|2021-10-13 13:53:10|32904.67|32904.67|32904.67|32904.67|32904.67|32904.67|32904.67|32904.67|0
1634133220000|2021-10-13 13:53:40|32910.34|32910.34|32910.34|32910.34|32910.34|32910.34|32910.34|32910.34|0
1634133260000|2021-10-13 13:54:20|32916.01|32916.01|32910.34|32910.34|32916.01|32916.01|32910.34|32910.34|0
1634133280000|2021-10-13 13:54:40|32916.01|32916.01|32916.01|32916.01|32916.01|32916.01|32916.01|32916.01|0
1634133320000|2021-10-13 13:55:20|32921.68|32921.68|32927.35|32927.35|32927.35|32927.35|32921.68|32921.68|0
1634133350000|2021-10-13 13:55:50|32921.68|32921.68|32921.68|32921.68|32921.68|32921.68|32921.68|32921.68|0
1634133370000|2021-10-13 13:56:10|32916.01|32916.01|32904.67|32904.67|32916.01|32916.01|32904.67|32904.67|0
1634133410000|2021-10-13 13:56:50|32910.34|32910.34|32910.34|32910.34|32910.34|32910.34|32910.34|32910.34|0
1634133430000|2021-10-13 13:57:10|32904.67|32904.67|32904.67|32904.67|32904.67|32904.67|32904.67|32904.67|0
1634133480000|2021-10-13 13:58:00|32916.01|32916.01|32916.01|32916.01|32916.01|32916.01|32916.01|32916.01|0
1634133520000|2021-10-13 13:58:40|32921.68|32921.68|32921.68|32921.68|32921.68|32921.68|32921.68|32921.68|0
1634133540000|2021-10-13 13:59:00|32934.75|32934.75|32940.42|32940.42|32940.42|32940.42|32934.75|32934.75|0
1634133550000|2021-10-13 13:59:10|32934.75|32934.75|32929.08|32929.08|32934.75|32934.75|32929.08|32929.08|0
1634133560000|2021-10-13 13:59:20|32926.28|32926.28|32926.28|32926.28|32926.28|32926.28|32926.28|32926.28|0
1634133620000|2021-10-13 14:00:20|32920.61|32920.61|32912.2|32912.2|32920.61|32920.61|32912.2|32912.2|0
1634133650000|2021-10-13 14:00:50|32899.12|32899.12|32893.45|32893.45|32899.12|32899.12|32893.45|32893.45|0
1634133720000|2021-10-13 14:02:00|32904.79|32904.79|32904.79|32904.79|32904.79|32904.79|32904.79|32904.79|0
1634133730000|2021-10-13 14:02:10|32910.46|32910.46|32910.46|32910.46|32910.46|32910.46|32910.46|32910.46|0
1634133740000|2021-10-13 14:02:20|32904.79|32904.79|32899.12|32899.12|32904.79|32904.79|32899.12|32899.12|0
1634133780000|2021-10-13 14:03:00|32893.45|32893.45|32893.45|32893.45|32893.45|32893.45|32893.45|32893.45|0
1634133790000|2021-10-13 14:03:10|32899.12|32899.12|32899.12|32899.12|32899.12|32899.12|32899.12|32899.12|0
1634133820000|2021-10-13 14:03:40|32893.45|32893.45|32893.45|32893.45|32893.45|32893.45|32893.45|32893.45|0
1634133830000|2021-10-13 14:03:50|32887.79|32887.79|32910.46|32910.46|32910.46|32910.46|32887.79|32887.79|0
1634133840000|2021-10-13 14:04:00|32913.26|32913.26|32913.26|32913.26|32913.26|32913.26|32913.26|32913.26|0
1634133850000|2021-10-13 14:04:10|32918.87|32918.87|32924.48|32924.48|32924.48|32924.48|32918.87|32918.87|0
1634133860000|2021-10-13 14:04:20|32935.82|32935.82|32935.82|32935.82|32935.82|32935.82|32935.82|32935.82|0
1634133870000|2021-10-13 14:04:30|32944.23|32944.23|32944.23|32944.23|32944.23|32944.23|32944.23|32944.23|0
1634133900000|2021-10-13 14:05:00|32947.04|32947.04|32941.37|32941.37|32947.04|32947.04|32941.37|32941.37|0
1634133940000|2021-10-13 14:05:40|32935.7|32935.7|32935.7|32935.7|32935.7|32935.7|32935.7|32935.7|0
1634133950000|2021-10-13 14:05:50|32930.03|32930.03|32924.37|32924.37|32930.03|32930.03|32924.37|32924.37|0
1634133970000|2021-10-13 14:06:10|32930.03|32930.03|32930.03|32930.03|32930.03|32930.03|32930.03|32930.03|0
1634134000000|2021-10-13 14:06:40|32924.37|32924.37|32924.37|32924.37|32924.37|32924.37|32924.37|32924.37|0
1634134020000|2021-10-13 14:07:00|32930.03|32930.03|32930.03|32930.03|32930.03|32930.03|32930.03|32930.03|0
1634134100000|2021-10-13 14:08:20|32941.37|32941.37|32941.37|32941.37|32941.37|32941.37|32941.37|32941.37|0
1634134110000|2021-10-13 14:08:30|32947.04|32947.04|32947.04|32947.04|32947.04|32947.04|32947.04|32947.04|0
1634134120000|2021-10-13 14:08:40|32949.84|32949.84|32949.84|32949.84|32949.84|32949.84|32949.84|32949.84|0
1634134150000|2021-10-13 14:09:10|32947.04|32947.04|32941.43|32941.43|32947.04|32947.04|32935.82|32935.82|0
1634134180000|2021-10-13 14:09:40|32924.6|32924.6|32927.4|32927.4|32927.4|32927.4|32924.6|32924.6|0
1634134190000|2021-10-13 14:09:50|32933.01|32933.01|32927.4|32927.4|32933.01|32933.01|32927.4|32927.4|0
1634134210000|2021-10-13 14:10:10|32921.74|32921.74|32916.07|32916.07|32921.74|32921.74|32916.07|32916.07|0
1634134220000|2021-10-13 14:10:20|32921.68|32921.68|32921.68|32921.68|32921.68|32921.68|32921.68|32921.68|0
1634134230000|2021-10-13 14:10:30|32916.01|32916.01|32916.01|32916.01|32916.01|32916.01|32916.01|32916.01|0
1634134240000|2021-10-13 14:10:40|32910.34|32910.34|32910.34|32910.34|32910.34|32910.34|32910.34|32910.34|0
1634134300000|2021-10-13 14:11:40|32899.01|32899.01|32899.01|32899.01|32899.01|32899.01|32899.01|32899.01|0
1634134340000|2021-10-13 14:12:20|32901.81|32901.81|32904.62|32904.62|32904.62|32904.62|32901.81|32901.81|0
1634134440000|2021-10-13 14:14:00|32901.81|32901.81|32901.81|32901.81|32901.81|32901.81|32901.81|32901.81|0
1634134450000|2021-10-13 14:14:10|32904.62|32904.62|32898.95|32898.95|32904.62|32904.62|32898.95|32898.95|0
1634134470000|2021-10-13 14:14:30|32893.28|32893.28|32884.81|32884.81|32893.28|32893.28|32884.81|32884.81|0
1634134490000|2021-10-13 14:14:50|32879.14|32879.14|32879.14|32879.14|32879.14|32879.14|32879.14|32879.14|0
1634134500000|2021-10-13 14:15:00|32881.94|32881.94|32876.28|32876.28|32881.94|32881.94|32876.28|32876.28|0
1634134520000|2021-10-13 14:15:20|32870.61|32870.61|32864.94|32864.94|32870.61|32870.61|32864.94|32864.94|0
1634134530000|2021-10-13 14:15:30|32859.27|32859.27|32859.27|32859.27|32859.27|32859.27|32859.27|32859.27|0
1634134570000|2021-10-13 14:16:10|32870.61|32870.61|32864.94|32864.94|32870.61|32870.61|32859.27|32859.27|0
1634134590000|2021-10-13 14:16:30|32870.61|32870.61|32864.94|32864.94|32870.61|32870.61|32864.94|32864.94|0
1634134640000|2021-10-13 14:17:20|32848.11|32848.11|32848.11|32848.11|32848.11|32848.11|32848.11|32848.11|0
1634134690000|2021-10-13 14:18:10|32853.78|32853.78|32859.45|32859.45|32859.45|32859.45|32853.78|32853.78|0
1634134700000|2021-10-13 14:18:20|32865.12|32865.12|32865.12|32865.12|32865.12|32865.12|32865.12|32865.12|0
1634134860000|2021-10-13 14:21:00|32859.45|32859.45|32859.45|32859.45|32859.45|32859.45|32859.45|32859.45|0
1634134950000|2021-10-13 14:22:30|32865.12|32865.12|32865.12|32865.12|32865.12|32865.12|32865.12|32865.12|0
1634135000000|2021-10-13 14:23:20|32870.78|32870.78|32870.78|32870.78|32870.78|32870.78|32870.78|32870.78|0
1634135010000|2021-10-13 14:23:30|32865.12|32865.12|32865.12|32865.12|32865.12|32865.12|32865.12|32865.12|0
1634135030000|2021-10-13 14:23:50|32870.78|32870.78|32870.78|32870.78|32870.78|32870.78|32870.78|32870.78|0
1634135080000|2021-10-13 14:24:40|32876.45|32876.45|32876.45|32876.45|32876.45|32876.45|32876.45|32876.45|0
1634135160000|2021-10-13 14:26:00|32882.12|32882.12|32882.12|32882.12|32882.12|32882.12|32882.12|32882.12|0
1634135200000|2021-10-13 14:26:40|32887.79|32887.79|32887.79|32887.79|32887.79|32887.79|32887.79|32887.79|0
1634135230000|2021-10-13 14:27:10|32893.45|32893.45|32893.45|32893.45|32893.45|32893.45|32893.45|32893.45|0
1634135240000|2021-10-13 14:27:20|32899.12|32899.12|32899.12|32899.12|32899.12|32899.12|32899.12|32899.12|0
1634135300000|2021-10-13 14:28:20|32904.79|32904.79|32904.79|32904.79|32904.79|32904.79|32904.79|32904.79|0
1634135310000|2021-10-13 14:28:30|32910.46|32910.46|32910.46|32910.46|32910.46|32910.46|32910.46|32910.46|0
1634135340000|2021-10-13 14:29:00|32904.79|32904.79|32904.79|32904.79|32904.79|32904.79|32904.79|32904.79|0
1634135380000|2021-10-13 14:29:40|32910.46|32910.46|32910.46|32910.46|32910.46|32910.46|32910.46|32910.46|0
1634135400000|2021-10-13 14:30:00|32904.79|32904.79|32910.46|32910.46|32910.46|32910.46|32904.79|32904.79|0
1634135450000|2021-10-13 14:30:50|32904.79|32904.79|32904.79|32904.79|32904.79|32904.79|32904.79|32904.79|0
1634135480000|2021-10-13 14:31:20|32899.12|32899.12|32899.12|32899.12|32899.12|32899.12|32899.12|32899.12|0
1634135490000|2021-10-13 14:31:30|32893.51|32893.51|32893.51|32893.51|32893.51|32893.51|32893.51|32893.51|0
1634135500000|2021-10-13 14:31:40|32899.18|32899.18|32893.51|32893.51|32899.18|32899.18|32893.51|32893.51|0
1634135520000|2021-10-13 14:32:00|32887.85|32887.85|32887.85|32887.85|32887.85|32887.85|32887.85|32887.85|0
1634135590000|2021-10-13 14:33:10|32910.52|32910.52|32916.19|32916.19|32916.19|32916.19|32910.52|32910.52|0
1634135680000|2021-10-13 14:34:40|32921.85|32921.85|32916.19|32916.19|32921.85|32921.85|32916.19|32916.19|0
1634135700000|2021-10-13 14:35:00|32918.99|32918.99|32918.99|32918.99|32918.99|32918.99|32918.99|32918.99|0
1634135740000|2021-10-13 14:35:40|32921.79|32921.79|32921.79|32921.79|32921.79|32921.79|32921.79|32921.79|0
1634135810000|2021-10-13 14:36:50|32916.13|32916.13|32916.13|32916.13|32916.13|32916.13|32916.13|32916.13|0
1634135860000|2021-10-13 14:37:40|32921.79|32921.79|32921.79|32921.79|32921.79|32921.79|32921.79|32921.79|0
1634135950000|2021-10-13 14:39:10|32918.99|32918.99|32918.99|32918.99|32918.99|32918.99|32918.99|32918.99|0
1634136000000|2021-10-13 14:40:00|32921.79|32921.79|32924.6|32924.6|32924.6|32924.6|32921.79|32921.79|0
1634136010000|2021-10-13 14:40:10|32930.27|32930.27|32924.6|32924.6|32930.27|32930.27|32924.6|32924.6|0
1634136040000|2021-10-13 14:40:40|32930.27|32930.27|32924.6|32924.6|32930.27|32930.27|32924.6|32924.6|0
1634136120000|2021-10-13 14:42:00|32921.79|32921.79|32921.79|32921.79|32921.79|32921.79|32921.79|32921.79|0
1634136150000|2021-10-13 14:42:30|32927.46|32927.46|32941.6|32941.6|32958.61|32958.61|32921.79|32921.79|0
1634136160000|2021-10-13 14:42:40|32947.27|32947.27|32952.94|32952.94|32952.94|32952.94|32947.27|32947.27|0
1634136220000|2021-10-13 14:43:40|32964.28|32964.28|32964.28|32964.28|32964.28|32964.28|32964.28|32964.28|0
1634136240000|2021-10-13 14:44:00|32992.61|32992.61|32992.61|32992.61|32992.61|32992.61|32992.61|32992.61|0
1634136250000|2021-10-13 14:44:10|32986.95|32986.95|32981.28|32981.28|32986.95|32986.95|32981.28|32981.28|0
1634136330000|2021-10-13 14:45:30|32986.95|32986.95|32986.95|32986.95|32986.95|32986.95|32986.95|32986.95|0
1634136340000|2021-10-13 14:45:40|32998.28|32998.28|32998.28|32998.28|32998.28|32998.28|32998.28|32998.28|0
1634136370000|2021-10-13 14:46:10|33001.09|33001.09|33001.09|33001.09|33001.09|33001.09|33001.09|33001.09|0
1634136420000|2021-10-13 14:47:00|33003.89|33003.89|33003.89|33003.89|33003.89|33003.89|33003.89|33003.89|0
1634136430000|2021-10-13 14:47:10|33015.23|33015.23|33015.23|33015.23|33015.23|33015.23|33015.23|33015.23|0
1634136440000|2021-10-13 14:47:20|33018.03|33018.03|33035.04|33035.04|33035.04|33035.04|33018.03|33018.03|0
1634136460000|2021-10-13 14:47:40|33040.71|33040.71|33040.71|33040.71|33040.71|33040.71|33040.71|33040.71|0
1634136470000|2021-10-13 14:47:50|33035.04|33035.04|33035.04|33035.04|33035.04|33035.04|33035.04|33035.04|0
1634136530000|2021-10-13 14:48:50|33029.37|33029.37|33029.37|33029.37|33029.37|33029.37|33029.37|33029.37|0
1634136540000|2021-10-13 14:49:00|33023.7|33023.7|33023.7|33023.7|33023.7|33023.7|33023.7|33023.7|0
1634136550000|2021-10-13 14:49:10|33029.37|33029.37|33029.37|33029.37|33029.37|33029.37|33029.37|33029.37|0
1634136570000|2021-10-13 14:49:30|33032.17|33032.17|33032.17|33032.17|33032.17|33032.17|33032.17|33032.17|0
1634136600000|2021-10-13 14:50:00|33037.84|33037.84|33037.84|33037.84|33037.84|33037.84|33037.84|33037.84|0
1634136620000|2021-10-13 14:50:20|33049.18|33049.18|33049.18|33049.18|33049.18|33049.18|33049.18|33049.18|0
1634136640000|2021-10-13 14:50:40|33043.51|33043.51|33043.51|33043.51|33043.51|33043.51|33043.51|33043.51|0
1634136660000|2021-10-13 14:51:00|33046.31|33046.31|33046.31|33046.31|33046.31|33046.31|33046.31|33046.31|0
1634136690000|2021-10-13 14:51:30|33057.65|33057.65|33057.65|33057.65|33057.65|33057.65|33057.65|33057.65|0
1634136720000|2021-10-13 14:52:00|33054.85|33054.85|33054.85|33054.85|33054.85|33054.85|33054.85|33054.85|0
1634136820000|2021-10-13 14:53:40|33060.51|33060.51|33060.51|33060.51|33060.51|33060.51|33060.51|33060.51|0
1634136850000|2021-10-13 14:54:10|33054.85|33054.85|33054.85|33054.85|33054.85|33054.85|33054.85|33054.85|0
1634136890000|2021-10-13 14:54:50|33060.51|33060.51|33060.51|33060.51|33060.51|33060.51|33060.51|33060.51|0
1634136910000|2021-10-13 14:55:10|33066.18|33066.18|33066.18|33066.18|33066.18|33066.18|33066.18|33066.18|0
1634136920000|2021-10-13 14:55:20|33077.52|33077.52|33077.52|33077.52|33077.52|33077.52|33077.52|33077.52|0
1634136930000|2021-10-13 14:55:30|33088.85|33088.85|33088.85|33088.85|33088.85|33088.85|33088.85|33088.85|0
1634137020000|2021-10-13 14:57:00|33111.53|33111.53|33117.19|33117.19|33117.19|33117.19|33111.53|33111.53|0
1634137030000|2021-10-13 14:57:10|33108.78|33108.78|33105.97|33105.97|33108.78|33108.78|33105.97|33105.97|0
1634137040000|2021-10-13 14:57:20|33114.39|33114.39|33117.19|33117.19|33117.19|33117.19|33114.39|33114.39|0
1634137060000|2021-10-13 14:57:40|33151.2|33151.2|33156.87|33156.87|33156.87|33156.87|33151.2|33151.2|0
1634137080000|2021-10-13 14:58:00|33159.67|33159.67|33159.67|33159.67|33159.67|33159.67|33159.67|33159.67|0
1634137090000|2021-10-13 14:58:10|33162.48|33162.48|33162.48|33162.48|33162.48|33162.48|33162.48|33162.48|0
1634137100000|2021-10-13 14:58:20|33179.48|33179.48|33179.48|33179.48|33179.48|33179.48|33179.48|33179.48|0
1634137120000|2021-10-13 14:58:40|33196.49|33196.49|33213.49|33213.49|33213.49|33213.49|33196.49|33196.49|0
1634137130000|2021-10-13 14:58:50|33219.1|33219.1|33221.9|33221.9|33221.9|33221.9|33219.1|33219.1|0
1634137140000|2021-10-13 14:59:00|33216.24|33216.24|33216.24|33216.24|33216.24|33216.24|33210.57|33210.57|0
1634137170000|2021-10-13 14:59:30|33210.57|33210.57|33216.24|33216.24|33216.24|33216.24|33210.57|33210.57|0
1634137180000|2021-10-13 14:59:40|33221.85|33221.85|33221.85|33221.85|33221.85|33221.85|33221.85|33221.85|0
1634137190000|2021-10-13 14:59:50|33248|33248|33248|33248|33248|33248|33248|33248|0
1634137200000|2021-10-13 15:00:00|33242.33|33242.33|33262.87|33262.87|33262.87|33262.87|33236.66|33236.66|0
1634137230000|2021-10-13 15:00:30|33274.2|33274.2|33274.2|33274.2|33274.2|33274.2|33274.2|33274.2|0
1634137240000|2021-10-13 15:00:40|33271.4|33271.4|33265.73|33265.73|33271.4|33271.4|33265.73|33265.73|0
1634137250000|2021-10-13 15:00:50|33268.53|33268.53|33268.53|33268.53|33268.53|33268.53|33268.53|33268.53|0
1634137320000|2021-10-13 15:02:00|33271.34|33271.34|33271.34|33271.34|33271.34|33271.34|33268.53|33268.53|0
1634137340000|2021-10-13 15:02:20|33265.67|33265.67|33265.67|33265.67|33265.67|33265.67|33265.67|33265.67|0
1634137360000|2021-10-13 15:02:40|33268.48|33268.48|33268.48|33268.48|33268.48|33268.48|33268.48|33268.48|0
1634137370000|2021-10-13 15:02:50|33279.81|33279.81|33279.81|33279.81|33279.81|33279.81|33279.81|33279.81|0
1634137390000|2021-10-13 15:03:10|33268.48|33268.48|33262.81|33262.81|33268.48|33268.48|33262.81|33262.81|0
1634137420000|2021-10-13 15:03:40|33265.61|33265.61|33265.61|33265.61|33265.61|33265.61|33265.61|33265.61|0
1634137460000|2021-10-13 15:04:20|33271.22|33271.22|33276.89|33276.89|33276.89|33276.89|33271.22|33271.22|0
1634137480000|2021-10-13 15:04:40|33274.09|33274.09|33271.28|33271.28|33274.09|33274.09|33271.28|33271.28|0
1634137490000|2021-10-13 15:04:50|33276.95|33276.95|33276.95|33276.95|33276.95|33276.95|33276.95|33276.95|0
1634137500000|2021-10-13 15:05:00|33274.14|33274.14|33274.14|33274.14|33274.14|33274.14|33274.14|33274.14|0
1634137520000|2021-10-13 15:05:20|33279.81|33279.81|33268.48|33268.48|33279.81|33279.81|33268.48|33268.48|0
1634137610000|2021-10-13 15:06:50|33260.06|33260.06|33262.87|33262.87|33262.87|33262.87|33260.06|33260.06|0
1634137620000|2021-10-13 15:07:00|33260.06|33260.06|33260.06|33260.06|33260.06|33260.06|33260.06|33260.06|0
1634137660000|2021-10-13 15:07:40|33265.73|33265.73|33265.73|33265.73|33265.73|33265.73|33265.73|33265.73|0
1634137680000|2021-10-13 15:08:00|33268.53|33268.53|33284.41|33284.41|33284.41|33284.41|33268.53|33268.53|0
1634137700000|2021-10-13 15:08:20|33278.8|33278.8|33278.8|33278.8|33278.8|33278.8|33278.8|33278.8|0
1634137750000|2021-10-13 15:09:10|33273.14|33273.14|33273.14|33273.14|33273.14|33273.14|33273.14|33273.14|0
1634137760000|2021-10-13 15:09:20|33286.21|33286.21|33286.21|33286.21|33286.21|33286.21|33286.21|33286.21|0
1634137800000|2021-10-13 15:10:00|33289.02|33289.02|33289.02|33289.02|33289.02|33289.02|33289.02|33289.02|0
1634137810000|2021-10-13 15:10:10|33294.68|33294.68|33294.68|33294.68|33294.68|33294.68|33294.68|33294.68|0
1634137820000|2021-10-13 15:10:20|33291.88|33291.88|33291.88|33291.88|33291.88|33291.88|33291.88|33291.88|0
1634137830000|2021-10-13 15:10:30|33303.21|33303.21|33308.88|33308.88|33314.55|33314.55|33303.21|33303.21|0
1634137840000|2021-10-13 15:10:40|33311.69|33311.69|33311.69|33311.69|33311.69|33311.69|33311.69|33311.69|0
1634137860000|2021-10-13 15:11:00|33317.36|33317.36|33317.36|33317.36|33317.36|33317.36|33317.36|33317.36|0
1634137870000|2021-10-13 15:11:10|33311.69|33311.69|33311.69|33311.69|33311.69|33311.69|33311.69|33311.69|0
1634137920000|2021-10-13 15:12:00|33314.49|33314.49|33314.49|33314.49|33314.49|33314.49|33314.49|33314.49|0
1634137950000|2021-10-13 15:12:30|33308.82|33308.82|33308.82|33308.82|33308.82|33308.82|33308.82|33308.82|0
1634137960000|2021-10-13 15:12:40|33303.16|33303.16|33297.49|33297.49|33303.16|33303.16|33297.49|33297.49|0
1634137970000|2021-10-13 15:12:50|33303.16|33303.16|33303.16|33303.16|33303.16|33303.16|33303.16|33303.16|0
1634138000000|2021-10-13 15:13:20|33297.49|33297.49|33291.82|33291.82|33297.49|33297.49|33291.82|33291.82|0
1634138020000|2021-10-13 15:13:40|33304.9|33304.9|33304.9|33304.9|33304.9|33304.9|33304.9|33304.9|0
1634138060000|2021-10-13 15:14:20|33310.56|33310.56|33313.37|33313.37|33313.37|33313.37|33310.56|33310.56|0
1634138090000|2021-10-13 15:14:50|33300.29|33300.29|33292.89|33292.89|33300.29|33300.29|33287.22|33287.22|0
1634138100000|2021-10-13 15:15:00|33290.08|33290.08|33284.41|33284.41|33290.08|33290.08|33284.41|33284.41|0
1634138130000|2021-10-13 15:15:30|33290.08|33290.08|33290.08|33290.08|33295.75|33295.75|33290.08|33290.08|0
1634138160000|2021-10-13 15:16:00|33303.16|33303.16|33303.16|33303.16|33305.96|33305.96|33303.16|33303.16|0
1634138170000|2021-10-13 15:16:10|33300.35|33300.35|33300.35|33300.35|33300.35|33300.35|33300.35|33300.35|0
1634138250000|2021-10-13 15:17:30|33294.68|33294.68|33294.68|33294.68|33294.68|33294.68|33294.68|33294.68|0
1634138320000|2021-10-13 15:18:40|33289.02|33289.02|33289.02|33289.02|33289.02|33289.02|33289.02|33289.02|0
1634138360000|2021-10-13 15:19:20|33294.63|33294.63|33288.96|33288.96|33294.63|33294.63|33288.96|33288.96|0
1634138380000|2021-10-13 15:19:40|33283.29|33283.29|33277.62|33277.62|33283.29|33283.29|33277.62|33277.62|0
1634138400000|2021-10-13 15:20:00|33290.7|33290.7|33277.62|33277.62|33290.7|33290.7|33277.62|33277.62|0
1634138460000|2021-10-13 15:21:00|33271.95|33271.95|33271.95|33271.95|33271.95|33271.95|33271.95|33271.95|0
1634138500000|2021-10-13 15:21:40|33266.29|33266.29|33266.29|33266.29|33266.29|33266.29|33266.29|33266.29|0
1634138520000|2021-10-13 15:22:00|33260.62|33260.62|33260.62|33260.62|33273.69|33273.69|33260.62|33260.62|0
1634138530000|2021-10-13 15:22:10|33254.95|33254.95|33254.95|33254.95|33254.95|33254.95|33254.95|33254.95|0
1634138560000|2021-10-13 15:22:40|33260.56|33260.56|33260.56|33260.56|33260.56|33260.56|33260.56|33260.56|0
1634138670000|2021-10-13 15:24:30|33240.93|33240.93|33238.12|33238.12|33240.93|33240.93|33238.12|33238.12|0
1634138680000|2021-10-13 15:24:40|33243.73|33243.73|33262.41|33262.41|33262.41|33262.41|33243.73|33243.73|0
1634138700000|2021-10-13 15:25:00|33256.75|33256.75|33256.75|33256.75|33256.75|33256.75|33256.75|33256.75|0
1634138710000|2021-10-13 15:25:10|33251.08|33251.08|33251.08|33251.08|33251.08|33251.08|33251.08|33251.08|0
1634138740000|2021-10-13 15:25:40|33245.41|33245.41|33245.41|33245.41|33245.41|33245.41|33245.41|33245.41|0
1634138750000|2021-10-13 15:25:50|33239.74|33239.74|33239.74|33239.74|33239.74|33239.74|33239.74|33239.74|0
1634138760000|2021-10-13 15:26:00|33226.67|33226.67|33213.59|33213.59|33226.67|33226.67|33213.59|33213.59|0
1634138800000|2021-10-13 15:26:40|33200.52|33200.52|33200.52|33200.52|33200.52|33200.52|33200.52|33200.52|0
1634138810000|2021-10-13 15:26:50|33213.59|33213.59|33213.59|33213.59|33213.59|33213.59|33213.59|33213.59|0
1634138890000|2021-10-13 15:28:10|33219.26|33219.26|33219.26|33219.26|33219.26|33219.26|33219.26|33219.26|0
1634138910000|2021-10-13 15:28:30|33216.46|33216.46|33216.46|33216.46|33216.46|33216.46|33216.46|33216.46|0
1634138920000|2021-10-13 15:28:40|33203.38|33203.38|33203.38|33203.38|33203.38|33203.38|33203.38|33203.38|0
1634138930000|2021-10-13 15:28:50|33208.99|33208.99|33208.99|33208.99|33208.99|33208.99|33208.99|33208.99|0
1634138940000|2021-10-13 15:29:00|33203.32|33203.32|33203.32|33203.32|33203.32|33203.32|33203.32|33203.32|0
1634138960000|2021-10-13 15:29:20|33214.66|33214.66|33217.46|33217.46|33217.46|33217.46|33214.66|33214.66|0
1634138990000|2021-10-13 15:29:50|33228.8|33228.8|33217.46|33217.46|33228.8|33228.8|33217.46|33217.46|0
1634195700000|2021-10-14 07:15:00|33445.12|33445.12|33436.7|33436.7|33447.92|33447.92|33436.7|33436.7|0
1634195750000|2021-10-14 07:15:50|33414.03|33414.03|33414.03|33414.03|33414.03|33414.03|33414.03|33414.03|0
1634195810000|2021-10-14 07:16:50|33402.7|33402.7|33402.7|33402.7|33402.7|33402.7|33402.7|33402.7|0
1634195840000|2021-10-14 07:17:20|33419.7|33419.7|33419.7|33419.7|33419.7|33419.7|33419.7|33419.7|0
1634195870000|2021-10-14 07:17:50|33442.37|33442.37|33453.71|33453.71|33453.71|33453.71|33442.37|33442.37|0
1634195890000|2021-10-14 07:18:10|33436.7|33436.7|33436.7|33436.7|33436.7|33436.7|33436.7|33436.7|0
1634195900000|2021-10-14 07:18:20|33425.37|33425.37|33425.37|33425.37|33425.37|33425.37|33425.37|33425.37|0
1634195940000|2021-10-14 07:19:00|33447.81|33447.81|33447.81|33447.81|33447.81|33447.81|33447.81|33447.81|0
1634196000000|2021-10-14 07:20:00|33442.2|33442.2|33442.2|33442.2|33442.2|33442.2|33442.2|33442.2|0
1634196020000|2021-10-14 07:20:20|33447.87|33447.87|33447.87|33447.87|33447.87|33447.87|33447.87|33447.87|0
1634196170000|2021-10-14 07:22:50|33453.53|33453.53|33442.31|33442.31|33453.53|33453.53|33442.31|33442.31|0
1634196230000|2021-10-14 07:23:50|33447.98|33447.98|33447.98|33447.98|33447.98|33447.98|33447.98|33447.98|0
1634196250000|2021-10-14 07:24:10|33459.32|33459.32|33459.32|33459.32|33459.32|33459.32|33459.32|33459.32|0
1634196260000|2021-10-14 07:24:20|33476.32|33476.32|33476.32|33476.32|33476.32|33476.32|33476.32|33476.32|0
1634196320000|2021-10-14 07:25:20|33493.33|33493.33|33493.33|33493.33|33493.33|33493.33|33493.33|33493.33|0
1634196390000|2021-10-14 07:26:30|33484.91|33484.91|33470.89|33470.89|33484.91|33484.91|33470.89|33470.89|0
1634196460000|2021-10-14 07:27:40|33476.56|33476.56|33476.56|33476.56|33476.56|33476.56|33476.56|33476.56|0
1634196480000|2021-10-14 07:28:00|33482.22|33482.22|33482.22|33482.22|33482.22|33482.22|33482.22|33482.22|0
1634196540000|2021-10-14 07:29:00|33469.15|33469.15|33482.22|33482.22|33482.22|33482.22|33469.15|33469.15|0
1634196590000|2021-10-14 07:29:50|33493.56|33493.56|33493.56|33493.56|33493.56|33493.56|33493.56|33493.56|0
1634196600000|2021-10-14 07:30:00|33476.56|33476.56|33476.56|33476.56|33476.56|33476.56|33476.56|33476.56|0
1634196610000|2021-10-14 07:30:10|33482.22|33482.22|33482.22|33482.22|33482.22|33482.22|33482.22|33482.22|0
1634196650000|2021-10-14 07:30:50|33456.98|33456.98|33456.98|33456.98|33456.98|33456.98|33456.98|33456.98|0
1634196660000|2021-10-14 07:31:00|33468.32|33468.32|33468.32|33468.32|33468.32|33468.32|33468.32|33468.32|0
1634196740000|2021-10-14 07:32:20|33451.31|33451.31|33451.31|33451.31|33451.31|33451.31|33451.31|33451.31|0
1634196750000|2021-10-14 07:32:30|33434.31|33434.31|33428.64|33428.64|33434.31|33434.31|33428.64|33428.64|0
1634196760000|2021-10-14 07:32:40|33423.03|33423.03|33423.03|33423.03|33423.03|33423.03|33423.03|33423.03|0
1634196820000|2021-10-14 07:33:40|33394.69|33394.69|33394.69|33394.69|33394.69|33394.69|33394.69|33394.69|0
1634196830000|2021-10-14 07:33:50|33411.7|33411.7|33417.36|33417.36|33417.36|33417.36|33411.7|33411.7|0
1634196860000|2021-10-14 07:34:20|33423.03|33423.03|33423.03|33423.03|33423.03|33423.03|33423.03|33423.03|0
1634196970000|2021-10-14 07:36:10|33448.27|33448.27|33448.27|33448.27|33448.27|33448.27|33448.27|33448.27|0
1634196980000|2021-10-14 07:36:20|33437.06|33437.06|33437.06|33437.06|33437.06|33437.06|33437.06|33437.06|0
1634197020000|2021-10-14 07:37:00|33448.39|33448.39|33442.72|33442.72|33448.39|33448.39|33442.72|33442.72|0
1634197050000|2021-10-14 07:37:30|33416.57|33416.57|33416.57|33416.57|33416.57|33416.57|33416.57|33416.57|0
1634197080000|2021-10-14 07:38:00|33399.57|33399.57|33399.57|33399.57|33399.57|33399.57|33399.57|33399.57|0
1634197120000|2021-10-14 07:38:40|33371.23|33371.23|33371.23|33371.23|33371.23|33371.23|33371.23|33371.23|0
1634197130000|2021-10-14 07:38:50|33359.89|33359.89|33359.89|33359.89|33359.89|33359.89|33359.89|33359.89|0
1634197150000|2021-10-14 07:39:10|33342.89|33342.89|33342.89|33342.89|33342.89|33342.89|33342.89|33342.89|0
1634197260000|2021-10-14 07:41:00|33337.28|33337.28|33337.28|33337.28|33337.28|33337.28|33337.28|33337.28|0
1634197320000|2021-10-14 07:42:00|33303.27|33303.27|33303.27|33303.27|33303.27|33303.27|33303.27|33303.27|0
1634197390000|2021-10-14 07:43:10|33331.61|33331.61|33331.61|33331.61|33331.61|33331.61|33331.61|33331.61|0
1634197400000|2021-10-14 07:43:20|33337.28|33337.28|33337.28|33337.28|33337.28|33337.28|33337.28|33337.28|0
1634197510000|2021-10-14 07:45:10|33354.29|33354.29|33348.62|33348.62|33354.29|33354.29|33348.62|33348.62|0
1634197550000|2021-10-14 07:45:50|33343.01|33343.01|33334.59|33334.59|33343.01|33343.01|33334.59|33334.59|0
1634197630000|2021-10-14 07:47:10|33348.62|33348.62|33348.62|33348.62|33348.62|33348.62|33348.62|33348.62|0
1634197680000|2021-10-14 07:48:00|33365.62|33365.62|33376.96|33376.96|33376.96|33376.96|33365.62|33365.62|0
1634197690000|2021-10-14 07:48:10|33388.29|33388.29|33388.29|33388.29|33388.29|33388.29|33388.29|33388.29|0
1634197700000|2021-10-14 07:48:20|33393.9|33393.9|33393.9|33393.9|33393.9|33393.9|33393.9|33393.9|0
1634197720000|2021-10-14 07:48:40|33405.24|33405.24|33405.24|33405.24|33405.24|33405.24|33405.24|33405.24|0
1634197780000|2021-10-14 07:49:40|33416.57|33416.57|33416.57|33416.57|33416.57|33416.57|33416.57|33416.57|0
1634197800000|2021-10-14 07:50:00|33405.24|33405.24|33405.24|33405.24|33405.24|33405.24|33405.24|33405.24|0
1634197850000|2021-10-14 07:50:50|33416.57|33416.57|33416.57|33416.57|33416.57|33416.57|33416.57|33416.57|0
1634197860000|2021-10-14 07:51:00|33427.91|33427.91|33427.91|33427.91|33427.91|33427.91|33427.91|33427.91|0
1634197890000|2021-10-14 07:51:30|33422.24|33422.24|33422.24|33422.24|33422.24|33422.24|33422.24|33422.24|0
1634197980000|2021-10-14 07:53:00|33410.91|33410.91|33416.57|33416.57|33416.57|33416.57|33410.91|33410.91|0
1634198040000|2021-10-14 07:54:00|33433.58|33433.58|33433.58|33433.58|33433.58|33433.58|33433.58|33433.58|0
1634198100000|2021-10-14 07:55:00|33439.25|33439.25|33439.25|33439.25|33439.25|33439.25|33439.25|33439.25|0
1634198120000|2021-10-14 07:55:20|33452.32|33452.32|33452.32|33452.32|33452.32|33452.32|33452.32|33452.32|0
1634198140000|2021-10-14 07:55:40|33446.65|33446.65|33446.65|33446.65|33446.65|33446.65|33446.65|33446.65|0
1634198160000|2021-10-14 07:56:00|33429.65|33429.65|33424.1|33424.1|33440.98|33440.98|33424.1|33424.1|0
1634198170000|2021-10-14 07:56:10|33429.77|33429.77|33429.77|33429.77|33429.77|33429.77|33429.77|33429.77|0
1634198290000|2021-10-14 07:58:10|33424.1|33424.1|33424.1|33424.1|33424.1|33424.1|33418.43|33418.43|0
1634198370000|2021-10-14 07:59:30|33450.25|33450.25|33450.25|33450.25|33450.25|33450.25|33450.25|33450.25|0
1634198390000|2021-10-14 07:59:50|33437.17|33437.17|33437.17|33437.17|33437.17|33437.17|33437.17|33437.17|0
1634198410000|2021-10-14 08:00:10|33448.51|33448.51|33465.51|33465.51|33465.51|33465.51|33448.51|33448.51|0
1634198440000|2021-10-14 08:00:40|33459.84|33459.84|33459.84|33459.84|33459.84|33459.84|33459.84|33459.84|0
1634198530000|2021-10-14 08:02:10|33468.26|33468.26|33468.26|33468.26|33468.26|33468.26|33468.26|33468.26|0
1634198550000|2021-10-14 08:02:30|33471.06|33471.06|33471.06|33471.06|33471.06|33471.06|33471.06|33471.06|0
1634198580000|2021-10-14 08:03:00|33476.67|33476.67|33476.67|33476.67|33476.67|33476.67|33476.67|33476.67|0
1634198660000|2021-10-14 08:04:20|33471|33471|33471|33471|33471|33471|33471|33471|0
1634198710000|2021-10-14 08:05:10|33465.34|33465.34|33490.75|33490.75|33490.75|33490.75|33465.34|33465.34|0
1634198720000|2021-10-14 08:05:20|33485.09|33485.09|33496.42|33496.42|33496.42|33496.42|33485.09|33485.09|0
1634198730000|2021-10-14 08:05:30|33502.09|33502.09|33502.09|33502.09|33502.09|33502.09|33502.09|33502.09|0
1634198770000|2021-10-14 08:06:10|33490.75|33490.75|33490.75|33490.75|33490.75|33490.75|33490.75|33490.75|0
1634198840000|2021-10-14 08:07:20|33496.36|33496.36|33513.37|33513.37|33513.37|33513.37|33496.36|33496.36|0
1634198870000|2021-10-14 08:07:50|33516.17|33516.17|33510.56|33510.56|33516.17|33516.17|33510.56|33510.56|0
1634198900000|2021-10-14 08:08:20|33521.9|33521.9|33521.9|33521.9|33521.9|33521.9|33521.9|33521.9|0
1634198960000|2021-10-14 08:09:20|33524.7|33524.7|33524.7|33524.7|33524.7|33524.7|33524.7|33524.7|0
1634198970000|2021-10-14 08:09:30|33530.37|33530.37|33530.37|33530.37|33530.37|33530.37|33530.37|33530.37|0
1634198980000|2021-10-14 08:09:40|33519.04|33519.04|33519.04|33519.04|33519.04|33519.04|33519.04|33519.04|0
1634199000000|2021-10-14 08:10:00|33496.36|33496.36|33496.36|33496.36|33496.36|33496.36|33496.36|33496.36|0
1634199040000|2021-10-14 08:10:40|33490.7|33490.7|33490.7|33490.7|33490.7|33490.7|33490.7|33490.7|0
1634199120000|2021-10-14 08:12:00|33462.36|33462.36|33462.36|33462.36|33462.36|33462.36|33462.36|33462.36|0
1634199180000|2021-10-14 08:13:00|33473.69|33473.69|33473.69|33473.69|33473.69|33473.69|33473.69|33473.69|0
1634199250000|2021-10-14 08:14:10|33462.36|33462.36|33462.36|33462.36|33462.36|33462.36|33462.36|33462.36|0
1634199270000|2021-10-14 08:14:30|33459.55|33459.55|33459.55|33459.55|33459.55|33459.55|33459.55|33459.55|0
1634199300000|2021-10-14 08:15:00|33453.88|33453.88|33453.88|33453.88|33453.88|33453.88|33453.88|33453.88|0
1634199310000|2021-10-14 08:15:10|33459.55|33459.55|33459.55|33459.55|33459.55|33459.55|33459.55|33459.55|0
1634199340000|2021-10-14 08:15:40|33436.88|33436.88|33436.88|33436.88|33436.88|33436.88|33436.88|33436.88|0
1634199420000|2021-10-14 08:17:00|33425.54|33425.54|33425.54|33425.54|33425.54|33425.54|33425.54|33425.54|0
1634199440000|2021-10-14 08:17:20|33433.96|33433.96|33436.76|33436.76|33436.76|33436.76|33433.96|33433.96|0
1634199450000|2021-10-14 08:17:30|33425.43|33425.43|33419.76|33419.76|33425.43|33425.43|33419.76|33419.76|0
1634199460000|2021-10-14 08:17:40|33425.43|33425.43|33425.43|33425.43|33425.43|33425.43|33425.43|33425.43|0
1634199590000|2021-10-14 08:19:50|33428.23|33428.23|33431.04|33431.04|33431.04|33431.04|33428.23|33428.23|0
1634199640000|2021-10-14 08:20:40|33404.89|33404.89|33404.89|33404.89|33404.89|33404.89|33404.89|33404.89|0
1634199740000|2021-10-14 08:22:20|33407.69|33407.69|33407.69|33407.69|33407.69|33407.69|33407.69|33407.69|0
1634199780000|2021-10-14 08:23:00|33419.03|33419.03|33419.03|33419.03|33419.03|33419.03|33419.03|33419.03|0
1634199900000|2021-10-14 08:25:00|33424.7|33424.7|33419.03|33419.03|33424.7|33424.7|33419.03|33419.03|0
1634199910000|2021-10-14 08:25:10|33416.22|33416.22|33416.22|33416.22|33416.22|33416.22|33416.22|33416.22|0
1634199920000|2021-10-14 08:25:20|33404.89|33404.89|33404.89|33404.89|33404.89|33404.89|33404.89|33404.89|0
1634199960000|2021-10-14 08:26:00|33393.67|33393.67|33393.67|33393.67|33393.67|33393.67|33393.67|33393.67|0
1634200080000|2021-10-14 08:28:00|33422.01|33422.01|33396.47|33396.47|33424.81|33424.81|33396.47|33396.47|0
1634200120000|2021-10-14 08:28:40|33390.81|33390.81|33390.81|33390.81|33390.81|33390.81|33390.81|33390.81|0
1634200140000|2021-10-14 08:29:00|33396.42|33396.42|33396.42|33396.42|33396.42|33396.42|33396.42|33396.42|0
1634200230000|2021-10-14 08:30:30|33390.81|33390.81|33390.81|33390.81|33390.81|33390.81|33390.81|33390.81|0
1634200240000|2021-10-14 08:30:40|33385.2|33385.2|33359.05|33359.05|33385.2|33385.2|33359.05|33359.05|0
1634200260000|2021-10-14 08:31:00|33364.71|33364.71|33353.38|33353.38|33364.71|33364.71|33353.38|33353.38|0
1634200300000|2021-10-14 08:31:40|33347.71|33347.71|33347.71|33347.71|33347.71|33347.71|33347.71|33347.71|0
1634200340000|2021-10-14 08:32:20|33334.64|33334.64|33334.64|33334.64|33334.64|33334.64|33334.64|33334.64|0
1634200370000|2021-10-14 08:32:50|33321.56|33321.56|33321.56|33321.56|33321.56|33321.56|33321.56|33321.56|0
1634200390000|2021-10-14 08:33:10|33310.23|33310.23|33298.89|33298.89|33310.23|33310.23|33298.89|33298.89|0
1634200400000|2021-10-14 08:33:20|33304.56|33304.56|33304.56|33304.56|33304.56|33304.56|33304.56|33304.56|0
1634200410000|2021-10-14 08:33:30|33310.17|33310.17|33310.17|33310.17|33310.17|33310.17|33310.17|33310.17|0
1634200450000|2021-10-14 08:34:10|33315.84|33315.84|33310.17|33310.17|33315.84|33315.84|33310.17|33310.17|0
1634200520000|2021-10-14 08:35:20|33315.78|33315.78|33321.39|33321.39|33321.39|33321.39|33315.78|33315.78|0
1634200580000|2021-10-14 08:36:20|33298.71|33298.71|33293.05|33293.05|33298.71|33298.71|33293.05|33293.05|0
1634200600000|2021-10-14 08:36:40|33306.12|33306.12|33306.12|33306.12|33306.12|33306.12|33306.12|33306.12|0
1634200660000|2021-10-14 08:37:40|33317.34|33317.34|33317.34|33317.34|33317.34|33317.34|33317.34|33317.34|0
1634200760000|2021-10-14 08:39:20|33311.73|33311.73|33311.73|33311.73|33311.73|33311.73|33311.73|33311.73|0
1634200810000|2021-10-14 08:40:10|33317.34|33317.34|33317.34|33317.34|33317.34|33317.34|33317.34|33317.34|0
1634200900000|2021-10-14 08:41:40|33334.34|33334.34|33317.34|33317.34|33334.34|33334.34|33311.67|33311.67|0
1634200950000|2021-10-14 08:42:30|33322.95|33322.95|33322.95|33322.95|33322.95|33322.95|33322.95|33322.95|0
1634201000000|2021-10-14 08:43:20|33339.95|33339.95|33328.62|33328.62|33339.95|33339.95|33328.62|33328.62|0
1634201130000|2021-10-14 08:45:30|33334.23|33334.23|33334.23|33334.23|33334.23|33334.23|33334.23|33334.23|0
1634201250000|2021-10-14 08:47:30|33339.9|33339.9|33339.9|33339.9|33339.9|33339.9|33339.9|33339.9|0
1634201290000|2021-10-14 08:48:10|33334.29|33334.29|33334.29|33334.29|33334.29|33334.29|33334.29|33334.29|0
1634201300000|2021-10-14 08:48:20|33300.28|33300.28|33300.28|33300.28|33300.28|33300.28|33300.28|33300.28|0
1634201460000|2021-10-14 08:51:00|33317.28|33317.28|33308.87|33308.87|33317.28|33317.28|33308.87|33308.87|0
1634201630000|2021-10-14 08:53:50|33291.86|33291.86|33291.86|33291.86|33291.86|33291.86|33291.86|33291.86|0
1634201690000|2021-10-14 08:54:50|33283.45|33283.45|33283.45|33283.45|33283.45|33283.45|33283.45|33283.45|0
1634201760000|2021-10-14 08:56:00|33280.64|33280.64|33280.64|33280.64|33280.64|33280.64|33280.64|33280.64|0
1634201770000|2021-10-14 08:56:10|33291.98|33291.98|33291.98|33291.98|33291.98|33291.98|33291.98|33291.98|0
1634201850000|2021-10-14 08:57:30|33274.98|33274.98|33274.98|33274.98|33274.98|33274.98|33269.31|33269.31|0
1634202030000|2021-10-14 09:00:30|33266.56|33266.56|33290.86|33290.86|33290.86|33290.86|33266.56|33266.56|0
1634202060000|2021-10-14 09:01:00|33302.19|33302.19|33302.19|33302.19|33302.19|33302.19|33296.52|33296.52|0
1634202160000|2021-10-14 09:02:40|33307.8|33307.8|33313.41|33313.41|33313.41|33313.41|33307.8|33307.8|0
1634202230000|2021-10-14 09:03:50|33347.42|33347.42|33347.42|33347.42|33347.42|33347.42|33347.42|33347.42|0
1634202240000|2021-10-14 09:04:00|33358.75|33358.75|33370.09|33370.09|33370.09|33370.09|33358.75|33358.75|0
1634202360000|2021-10-14 09:06:00|33364.42|33364.42|33364.42|33364.42|33364.42|33364.42|33364.42|33364.42|0
1634202450000|2021-10-14 09:07:30|33370.09|33370.09|33370.09|33370.09|33370.09|33370.09|33370.09|33370.09|0
1634202520000|2021-10-14 09:08:40|33364.42|33364.42|33364.42|33364.42|33364.42|33364.42|33364.42|33364.42|0
1634202640000|2021-10-14 09:10:40|33375.76|33375.76|33375.76|33375.76|33375.76|33375.76|33375.76|33375.76|0
1634202660000|2021-10-14 09:11:00|33364.42|33364.42|33364.42|33364.42|33364.42|33364.42|33364.42|33364.42|0
1634202670000|2021-10-14 09:11:10|33375.76|33375.76|33375.76|33375.76|33375.76|33375.76|33375.76|33375.76|0
1634202740000|2021-10-14 09:12:20|33381.43|33381.43|33381.43|33381.43|33381.43|33381.43|33381.43|33381.43|0
1634202820000|2021-10-14 09:13:40|33375.82|33375.82|33375.82|33375.82|33375.82|33375.82|33375.82|33375.82|0
1634202880000|2021-10-14 09:14:40|33362.74|33362.74|33362.74|33362.74|33362.74|33362.74|33362.74|33362.74|0
1634202950000|2021-10-14 09:15:50|33351.41|33351.41|33345.74|33345.74|33351.41|33351.41|33345.74|33345.74|0
1634202970000|2021-10-14 09:16:10|33362.74|33362.74|33385.41|33385.41|33385.41|33385.41|33362.74|33362.74|0
1634203010000|2021-10-14 09:16:50|33402.42|33402.42|33413.75|33413.75|33413.75|33413.75|33402.42|33402.42|0
1634203020000|2021-10-14 09:17:00|33396.75|33396.75|33396.75|33396.75|33396.75|33396.75|33396.75|33396.75|0
1634203050000|2021-10-14 09:17:30|33379.92|33379.92|33379.92|33379.92|33379.92|33379.92|33379.92|33379.92|0
1634203130000|2021-10-14 09:18:50|33374.25|33374.25|33374.25|33374.25|33374.25|33374.25|33374.25|33374.25|0
1634203140000|2021-10-14 09:19:00|33368.64|33368.64|33365.84|33365.84|33368.64|33368.64|33365.84|33365.84|0
1634203160000|2021-10-14 09:19:20|33343.17|33343.17|33343.17|33343.17|33343.17|33343.17|33343.17|33343.17|0
1634203170000|2021-10-14 09:19:30|33331.83|33331.83|33331.83|33331.83|33331.83|33331.83|33331.83|33331.83|0
1634203220000|2021-10-14 09:20:20|33326.16|33326.16|33326.16|33326.16|33326.16|33326.16|33326.16|33326.16|0
1634203240000|2021-10-14 09:20:40|33331.77|33331.77|33331.77|33331.77|33331.77|33331.77|33331.77|33331.77|0
1634203270000|2021-10-14 09:21:10|33328.97|33328.97|33328.97|33328.97|33328.97|33328.97|33328.97|33328.97|0
1634203350000|2021-10-14 09:22:30|33317.63|33317.63|33317.63|33317.63|33317.63|33317.63|33317.63|33317.63|0
1634203410000|2021-10-14 09:23:30|33340.3|33340.3|33340.3|33340.3|33340.3|33340.3|33334.64|33334.64|0
1634203510000|2021-10-14 09:25:10|33337.5|33337.5|33337.5|33337.5|33337.5|33337.5|33337.5|33337.5|0
1634203650000|2021-10-14 09:27:30|33354.5|33354.5|33354.5|33354.5|33354.5|33354.5|33354.5|33354.5|0
1634203660000|2021-10-14 09:27:40|33348.84|33348.84|33348.84|33348.84|33348.84|33348.84|33348.84|33348.84|0
1634203750000|2021-10-14 09:29:10|33365.84|33365.84|33360.17|33360.17|33365.84|33365.84|33360.17|33360.17|0
1634203800000|2021-10-14 09:30:00|33373.25|33373.25|33373.25|33373.25|33373.25|33373.25|33373.25|33373.25|0
1634203820000|2021-10-14 09:30:20|33376.05|33376.05|33376.05|33376.05|33376.05|33376.05|33376.05|33376.05|0
1634203850000|2021-10-14 09:30:50|33381.72|33381.72|33381.72|33381.72|33381.72|33381.72|33381.72|33381.72|0
1634203860000|2021-10-14 09:31:00|33378.91|33378.91|33378.91|33378.91|33378.91|33378.91|33378.91|33378.91|0
1634203920000|2021-10-14 09:32:00|33395.92|33395.92|33395.92|33395.92|33395.92|33395.92|33395.92|33395.92|0
1634204050000|2021-10-14 09:34:10|33390.25|33390.25|33390.25|33390.25|33390.25|33390.25|33390.25|33390.25|0
1634204070000|2021-10-14 09:34:30|33378.91|33378.91|33378.91|33378.91|33378.91|33378.91|33378.91|33378.91|0
1634204100000|2021-10-14 09:35:00|33376.11|33376.11|33376.11|33376.11|33376.11|33376.11|33376.11|33376.11|0
1634204120000|2021-10-14 09:35:20|33370.44|33370.44|33370.44|33370.44|33370.44|33370.44|33370.44|33370.44|0
1634204160000|2021-10-14 09:36:00|33373.25|33373.25|33373.25|33373.25|33373.25|33373.25|33373.25|33373.25|0
1634204190000|2021-10-14 09:36:30|33390.25|33390.25|33390.25|33390.25|33390.25|33390.25|33390.25|33390.25|0
1634204230000|2021-10-14 09:37:10|33387.45|33387.45|33384.64|33384.64|33387.45|33387.45|33384.64|33384.64|0
1634204260000|2021-10-14 09:37:40|33381.84|33381.84|33381.84|33381.84|33381.84|33381.84|33381.84|33381.84|0
1634204290000|2021-10-14 09:38:10|33379.03|33379.03|33379.03|33379.03|33379.03|33379.03|33379.03|33379.03|0
1634204410000|2021-10-14 09:40:10|33376.23|33376.23|33376.23|33376.23|33376.23|33376.23|33376.23|33376.23|0
1634204430000|2021-10-14 09:40:30|33381.89|33381.89|33398.9|33398.9|33398.9|33398.9|33381.89|33381.89|0
1634204620000|2021-10-14 09:43:40|33404.57|33404.57|33404.57|33404.57|33404.57|33404.57|33404.57|33404.57|0
1634204830000|2021-10-14 09:47:10|33410.23|33410.23|33410.23|33410.23|33410.23|33410.23|33410.23|33410.23|0
1634204860000|2021-10-14 09:47:40|33413.04|33413.04|33410.23|33410.23|33413.04|33413.04|33410.23|33410.23|0
1634204870000|2021-10-14 09:47:50|33407.43|33407.43|33407.43|33407.43|33407.43|33407.43|33407.43|33407.43|0
1634204930000|2021-10-14 09:48:50|33404.62|33404.62|33401.82|33401.82|33404.62|33404.62|33401.82|33401.82|0
1634204970000|2021-10-14 09:49:30|33396.21|33396.21|33396.21|33396.21|33396.21|33396.21|33396.21|33396.21|0
1634205080000|2021-10-14 09:51:20|33390.6|33390.6|33390.6|33390.6|33390.6|33390.6|33390.6|33390.6|0
1634205120000|2021-10-14 09:52:00|33396.27|33396.27|33396.27|33396.27|33396.27|33396.27|33396.27|33396.27|0
1634205160000|2021-10-14 09:52:40|33399.07|33399.07|33399.07|33399.07|33399.07|33399.07|33399.07|33399.07|0
1634205180000|2021-10-14 09:53:00|33401.88|33401.88|33401.88|33401.88|33401.88|33401.88|33401.88|33401.88|0
1634205240000|2021-10-14 09:54:00|33399.07|33399.07|33399.07|33399.07|33399.07|33399.07|33399.07|33399.07|0
1634205270000|2021-10-14 09:54:30|33421.75|33421.75|33421.75|33421.75|33421.75|33421.75|33421.75|33421.75|0
1634205290000|2021-10-14 09:54:50|33424.55|33424.55|33424.55|33424.55|33424.55|33424.55|33424.55|33424.55|0
1634205300000|2021-10-14 09:55:00|33430.22|33430.22|33430.22|33430.22|33430.22|33430.22|33430.22|33430.22|0
1634205350000|2021-10-14 09:55:50|33433.02|33433.02|33433.02|33433.02|33433.02|33433.02|33433.02|33433.02|0
1634205400000|2021-10-14 09:56:40|33450.03|33450.03|33450.03|33450.03|33450.03|33450.03|33450.03|33450.03|0
1634205450000|2021-10-14 09:57:30|33458.44|33458.44|33452.77|33452.77|33458.44|33458.44|33452.77|33452.77|0
1634205470000|2021-10-14 09:57:50|33464.11|33464.11|33464.11|33464.11|33464.11|33464.11|33464.11|33464.11|0
1634205480000|2021-10-14 09:58:00|33466.91|33466.91|33466.91|33466.91|33466.91|33466.91|33466.91|33466.91|0
1634205500000|2021-10-14 09:58:20|33472.58|33472.58|33472.58|33472.58|33472.58|33472.58|33472.58|33472.58|0
1634205510000|2021-10-14 09:58:30|33475.39|33475.39|33475.39|33475.39|33475.39|33475.39|33475.39|33475.39|0
1634205520000|2021-10-14 09:58:40|33469.72|33469.72|33475.39|33475.39|33475.39|33475.39|33469.72|33469.72|0
1634205540000|2021-10-14 09:59:00|33472.58|33472.58|33472.58|33472.58|33472.58|33472.58|33472.58|33472.58|0
1634205550000|2021-10-14 09:59:10|33461.25|33461.25|33461.25|33461.25|33461.25|33461.25|33461.25|33461.25|0
1634205600000|2021-10-14 10:00:00|33475.27|33475.27|33475.27|33475.27|33475.27|33475.27|33475.27|33475.27|0
1634205650000|2021-10-14 10:00:50|33469.6|33469.6|33469.6|33469.6|33469.6|33469.6|33469.6|33469.6|0
1634205660000|2021-10-14 10:01:00|33463.99|33463.99|33463.99|33463.99|33463.99|33463.99|33463.99|33463.99|0
1634205710000|2021-10-14 10:01:50|33469.66|33469.66|33469.66|33469.66|33469.66|33469.66|33469.66|33469.66|0
1634205810000|2021-10-14 10:03:30|33486.66|33486.66|33486.66|33486.66|33486.66|33486.66|33486.66|33486.66|0
1634205840000|2021-10-14 10:04:00|33481|33481|33481|33481|33481|33481|33481|33481|0
1634205900000|2021-10-14 10:05:00|33486.66|33486.66|33486.66|33486.66|33486.66|33486.66|33486.66|33486.66|0
1634206060000|2021-10-14 10:07:40|33503.67|33503.67|33509.34|33509.34|33509.34|33509.34|33503.67|33503.67|0
1634206100000|2021-10-14 10:08:20|33515|33515|33515|33515|33515|33515|33515|33515|0
1634206130000|2021-10-14 10:08:50|33509.39|33509.39|33503.73|33503.73|33509.39|33509.39|33503.73|33503.73|0
1634206140000|2021-10-14 10:09:00|33492.39|33492.39|33492.39|33492.39|33492.39|33492.39|33492.39|33492.39|0
1634206150000|2021-10-14 10:09:10|33486.72|33486.72|33475.39|33475.39|33486.72|33486.72|33475.39|33475.39|0
1634206260000|2021-10-14 10:11:00|33464.05|33464.05|33458.38|33458.38|33464.05|33464.05|33458.38|33458.38|0
1634206270000|2021-10-14 10:11:10|33475.39|33475.39|33475.39|33475.39|33475.39|33475.39|33475.39|33475.39|0
1634206300000|2021-10-14 10:11:40|33481.05|33481.05|33481.05|33481.05|33481.05|33481.05|33481.05|33481.05|0
1634206410000|2021-10-14 10:13:30|33486.66|33486.66|33486.66|33486.66|33486.66|33486.66|33486.66|33486.66|0
1634206460000|2021-10-14 10:14:20|33469.66|33469.66|33458.32|33458.32|33469.66|33469.66|33458.32|33458.32|0
1634206470000|2021-10-14 10:14:30|33463.99|33463.99|33463.99|33463.99|33463.99|33463.99|33463.99|33463.99|0
1634206620000|2021-10-14 10:17:00|33475.33|33475.33|33475.33|33475.33|33475.33|33475.33|33475.33|33475.33|0
1634206680000|2021-10-14 10:18:00|33486.66|33486.66|33486.66|33486.66|33486.66|33486.66|33486.66|33486.66|0
1634206800000|2021-10-14 10:20:00|33498|33498|33481|33481|33498|33498|33481|33481|0
1634206830000|2021-10-14 10:20:30|33472.58|33472.58|33481.11|33481.11|33481.11|33481.11|33469.78|33469.78|0
1634206840000|2021-10-14 10:20:40|33486.72|33486.72|33486.72|33486.72|33486.72|33486.72|33486.72|33486.72|0
1634206850000|2021-10-14 10:20:50|33492.39|33492.39|33492.39|33492.39|33492.39|33492.39|33492.39|33492.39|0
1634206870000|2021-10-14 10:21:10|33489.59|33489.59|33489.59|33489.59|33489.59|33489.59|33489.59|33489.59|0
1634206890000|2021-10-14 10:21:30|33483.92|33483.92|33483.92|33483.92|33483.92|33483.92|33483.92|33483.92|0
1634206950000|2021-10-14 10:22:30|33486.72|33486.72|33486.72|33486.72|33486.72|33486.72|33486.72|33486.72|0
1634206970000|2021-10-14 10:22:50|33481.11|33481.11|33481.11|33481.11|33481.11|33481.11|33481.11|33481.11|0
1634206980000|2021-10-14 10:23:00|33468.04|33468.04|33468.04|33468.04|33468.04|33468.04|33468.04|33468.04|0
1634207010000|2021-10-14 10:23:30|33470.84|33470.84|33470.84|33470.84|33470.84|33470.84|33470.84|33470.84|0
1634207020000|2021-10-14 10:23:40|33465.17|33465.17|33459.51|33459.51|33465.17|33465.17|33459.51|33459.51|0
1634207050000|2021-10-14 10:24:10|33465.17|33465.17|33465.17|33465.17|33465.17|33465.17|33465.17|33465.17|0
1634207090000|2021-10-14 10:24:50|33476.51|33476.51|33476.51|33476.51|33476.51|33476.51|33476.51|33476.51|0
1634207140000|2021-10-14 10:25:40|33479.32|33479.32|33482.12|33482.12|33482.12|33482.12|33479.32|33479.32|0
1634207260000|2021-10-14 10:27:40|33479.32|33479.32|33476.51|33476.51|33479.32|33479.32|33476.51|33476.51|0
1634207280000|2021-10-14 10:28:00|33499.18|33499.18|33499.18|33499.18|33499.18|33499.18|33499.18|33499.18|0
1634207300000|2021-10-14 10:28:20|33504.79|33504.79|33504.79|33504.79|33504.79|33504.79|33504.79|33504.79|0
1634207400000|2021-10-14 10:30:00|33510.46|33510.46|33516.13|33516.13|33516.13|33516.13|33510.46|33510.46|0
1634207430000|2021-10-14 10:30:30|33533.13|33533.13|33550.14|33550.14|33561.47|33561.47|33533.13|33533.13|0
1634207630000|2021-10-14 10:33:50|33547.33|33547.33|33547.33|33547.33|33547.33|33547.33|33547.33|33547.33|0
1634207640000|2021-10-14 10:34:00|33536|33536|33536|33536|33536|33536|33536|33536|0
1634207670000|2021-10-14 10:34:30|33533.19|33533.19|33533.19|33533.19|33533.19|33533.19|33533.19|33533.19|0
1634207690000|2021-10-14 10:34:50|33527.52|33527.52|33510.52|33510.52|33527.52|33527.52|33504.85|33504.85|0
1634207760000|2021-10-14 10:36:00|33516.19|33516.19|33516.19|33516.19|33516.19|33516.19|33516.19|33516.19|0
1634207810000|2021-10-14 10:36:50|33521.85|33521.85|33521.85|33521.85|33521.85|33521.85|33521.85|33521.85|0
1634207830000|2021-10-14 10:37:10|33533.19|33533.19|33550.19|33550.19|33550.19|33550.19|33533.19|33533.19|0
1634207850000|2021-10-14 10:37:30|33553|33553|33553|33553|33553|33553|33553|33553|0
1634207940000|2021-10-14 10:39:00|33547.33|33547.33|33536|33536|33553|33553|33536|33536|0
1634207960000|2021-10-14 10:39:20|33547.33|33547.33|33547.33|33547.33|33547.33|33547.33|33547.33|33547.33|0
1634207990000|2021-10-14 10:39:50|33544.53|33544.53|33544.53|33544.53|33544.53|33544.53|33544.53|33544.53|0
1634208000000|2021-10-14 10:40:00|33531.45|33531.45|33531.45|33531.45|33531.45|33531.45|33531.45|33531.45|0
1634208050000|2021-10-14 10:40:50|33542.79|33542.79|33542.79|33542.79|33542.79|33542.79|33542.79|33542.79|0
1634208070000|2021-10-14 10:41:10|33531.45|33531.45|33531.45|33531.45|33531.45|33531.45|33531.45|33531.45|0
1634208080000|2021-10-14 10:41:20|33525.78|33525.78|33514.45|33514.45|33525.78|33525.78|33514.45|33514.45|0
1634208100000|2021-10-14 10:41:40|33517.25|33517.25|33517.25|33517.25|33517.25|33517.25|33517.25|33517.25|0
1634208120000|2021-10-14 10:42:00|33522.92|33522.92|33522.92|33522.92|33522.92|33522.92|33522.92|33522.92|0
1634208130000|2021-10-14 10:42:10|33528.59|33528.59|33528.59|33528.59|33534.26|33534.26|33528.59|33528.59|0
1634208140000|2021-10-14 10:42:20|33505.92|33505.92|33494.58|33494.58|33505.92|33505.92|33494.58|33494.58|0
1634208230000|2021-10-14 10:43:50|33488.91|33488.91|33483.24|33483.24|33488.91|33488.91|33483.24|33483.24|0
1634208310000|2021-10-14 10:45:10|33488.91|33488.91|33494.58|33494.58|33494.58|33494.58|33488.91|33488.91|0
1634208330000|2021-10-14 10:45:30|33500.25|33500.25|33500.25|33500.25|33500.25|33500.25|33500.25|33500.25|0
1634208340000|2021-10-14 10:45:40|33503.05|33503.05|33503.05|33503.05|33503.05|33503.05|33503.05|33503.05|0
1634208400000|2021-10-14 10:46:40|33505.86|33505.86|33505.86|33505.86|33505.86|33505.86|33505.86|33505.86|0
1634208490000|2021-10-14 10:48:10|33528.53|33528.53|33528.53|33528.53|33528.53|33528.53|33528.53|33528.53|0
1634208570000|2021-10-14 10:49:30|33522.86|33522.86|33503.23|33503.23|33522.86|33522.86|33503.23|33503.23|0
1634208580000|2021-10-14 10:49:40|33508.9|33508.9|33508.9|33508.9|33508.9|33508.9|33508.9|33508.9|0
1634208610000|2021-10-14 10:50:10|33514.56|33514.56|33514.56|33514.56|33514.56|33514.56|33514.56|33514.56|0
1634208650000|2021-10-14 10:50:50|33508.9|33508.9|33508.9|33508.9|33508.9|33508.9|33508.9|33508.9|0
1634208660000|2021-10-14 10:51:00|33503.29|33503.29|33500.48|33500.48|33503.29|33503.29|33500.48|33500.48|0
1634208680000|2021-10-14 10:51:20|33506.15|33506.15|33506.15|33506.15|33506.15|33506.15|33506.15|33506.15|0
1634208690000|2021-10-14 10:51:30|33494.93|33494.93|33494.93|33494.93|33494.93|33494.93|33494.93|33494.93|0
1634208720000|2021-10-14 10:52:00|33489.26|33489.26|33489.26|33489.26|33489.26|33489.26|33489.26|33489.26|0
1634208730000|2021-10-14 10:52:10|33483.65|33483.65|33480.85|33480.85|33483.65|33483.65|33480.85|33480.85|0
1634208840000|2021-10-14 10:54:00|33475.18|33475.18|33458.18|33458.18|33475.18|33475.18|33458.18|33458.18|0
1634208850000|2021-10-14 10:54:10|33469.51|33469.51|33463.85|33463.85|33469.51|33469.51|33463.85|33463.85|0
1634208880000|2021-10-14 10:54:40|33452.51|33452.51|33452.51|33452.51|33452.51|33452.51|33452.51|33452.51|0
1634208900000|2021-10-14 10:55:00|33463.85|33463.85|33475.18|33475.18|33475.18|33475.18|33463.85|33463.85|0
1634208910000|2021-10-14 10:55:10|33466.77|33466.77|33466.77|33466.77|33466.77|33466.77|33466.77|33466.77|0
1634208940000|2021-10-14 10:55:40|33472.43|33472.43|33472.43|33472.43|33472.43|33472.43|33472.43|33472.43|0
1634208970000|2021-10-14 10:56:10|33461.1|33461.1|33461.1|33461.1|33461.1|33461.1|33461.1|33461.1|0
1634209020000|2021-10-14 10:57:00|33466.77|33466.77|33466.77|33466.77|33466.77|33466.77|33466.77|33466.77|0
1634209030000|2021-10-14 10:57:10|33469.57|33469.57|33469.57|33469.57|33469.57|33469.57|33469.57|33469.57|0
1634209090000|2021-10-14 10:58:10|33475.24|33475.24|33475.24|33475.24|33475.24|33475.24|33475.24|33475.24|0
1634209100000|2021-10-14 10:58:20|33469.57|33469.57|33469.57|33469.57|33472.38|33472.38|33469.57|33469.57|0
1634209140000|2021-10-14 10:59:00|33475.24|33475.24|33458.24|33458.24|33475.24|33475.24|33458.24|33458.24|0
1634209190000|2021-10-14 10:59:50|33452.57|33452.57|33452.57|33452.57|33452.57|33452.57|33452.57|33452.57|0
1634209200000|2021-10-14 11:00:00|33458.24|33458.24|33461.04|33461.04|33461.04|33461.04|33458.24|33458.24|0
1634209210000|2021-10-14 11:00:10|33463.85|33463.85|33466.65|33466.65|33466.65|33466.65|33463.85|33463.85|0
1634209260000|2021-10-14 11:01:00|33472.32|33472.32|33472.32|33472.32|33472.32|33472.32|33472.32|33472.32|0
1634209330000|2021-10-14 11:02:10|33477.93|33477.93|33477.93|33477.93|33477.93|33477.93|33477.93|33477.93|0
1634209380000|2021-10-14 11:03:00|33460.92|33460.92|33455.26|33455.26|33460.92|33460.92|33455.26|33455.26|0
1634209440000|2021-10-14 11:04:00|33449.59|33449.59|33449.59|33449.59|33449.59|33449.59|33449.59|33449.59|0
1634209510000|2021-10-14 11:05:10|33446.78|33446.78|33446.78|33446.78|33446.78|33446.78|33446.78|33446.78|0
1634209570000|2021-10-14 11:06:10|33452.45|33452.45|33452.45|33452.45|33452.45|33452.45|33452.45|33452.45|0
1634209600000|2021-10-14 11:06:40|33441.11|33441.11|33446.78|33446.78|33446.78|33446.78|33424.11|33424.11|0
1634209630000|2021-10-14 11:07:10|33452.45|33452.45|33452.45|33452.45|33452.45|33452.45|33452.45|33452.45|0
1634209640000|2021-10-14 11:07:20|33458.12|33458.12|33458.12|33458.12|33458.12|33458.12|33458.12|33458.12|0
1634209660000|2021-10-14 11:07:40|33463.79|33463.79|33463.79|33463.79|33463.79|33463.79|33463.79|33463.79|0
1634209710000|2021-10-14 11:08:30|33460.98|33460.98|33460.98|33460.98|33460.98|33460.98|33460.98|33460.98|0
1634209730000|2021-10-14 11:08:50|33463.79|33463.79|33463.79|33463.79|33463.79|33463.79|33463.79|33463.79|0
1634209820000|2021-10-14 11:10:20|33469.45|33469.45|33475.12|33475.12|33475.12|33475.12|33469.45|33469.45|0
1634209830000|2021-10-14 11:10:30|33472.32|33472.32|33472.32|33472.32|33472.32|33472.32|33472.32|33472.32|0
1634209940000|2021-10-14 11:12:20|33489.32|33489.32|33489.32|33489.32|33489.32|33489.32|33489.32|33489.32|0
1634210000000|2021-10-14 11:13:20|33494.99|33494.99|33500.66|33500.66|33500.66|33500.66|33494.99|33494.99|0
1634210010000|2021-10-14 11:13:30|33506.33|33506.33|33506.33|33506.33|33506.33|33506.33|33506.33|33506.33|0
1634210020000|2021-10-14 11:13:40|33517.66|33517.66|33517.66|33517.66|33517.66|33517.66|33517.66|33517.66|0
1634210100000|2021-10-14 11:15:00|33523.33|33523.33|33523.33|33523.33|33523.33|33523.33|33523.33|33523.33|0
1634210130000|2021-10-14 11:15:30|33529|33529|33529|33529|33529|33529|33529|33529|0
1634210330000|2021-10-14 11:18:50|33517.78|33517.78|33517.78|33517.78|33517.78|33517.78|33517.78|33517.78|0
1634210360000|2021-10-14 11:19:20|33520.58|33520.58|33520.58|33520.58|33520.58|33520.58|33520.58|33520.58|0
1634210370000|2021-10-14 11:19:30|33517.78|33517.78|33517.78|33517.78|33517.78|33517.78|33506.44|33506.44|0
1634210380000|2021-10-14 11:19:40|33512.11|33512.11|33523.45|33523.45|33523.45|33523.45|33512.11|33512.11|0
1634210390000|2021-10-14 11:19:50|33517.78|33517.78|33500.77|33500.77|33517.78|33517.78|33500.77|33500.77|0
1634210400000|2021-10-14 11:20:00|33506.44|33506.44|33506.44|33506.44|33506.44|33506.44|33506.44|33506.44|0
1634210410000|2021-10-14 11:20:10|33500.77|33500.77|33506.44|33506.44|33506.44|33506.44|33500.77|33500.77|0
1634210450000|2021-10-14 11:20:50|33517.78|33517.78|33517.78|33517.78|33517.78|33517.78|33517.78|33517.78|0
1634210540000|2021-10-14 11:22:20|33512.11|33512.11|33512.11|33512.11|33512.11|33512.11|33512.11|33512.11|0
1634210550000|2021-10-14 11:22:30|33509.31|33509.31|33509.31|33509.31|33509.31|33509.31|33509.31|33509.31|0
1634210640000|2021-10-14 11:24:00|33497.97|33497.97|33503.64|33503.64|33503.64|33503.64|33497.97|33497.97|0
1634210670000|2021-10-14 11:24:30|33500.83|33500.83|33500.83|33500.83|33500.83|33500.83|33500.83|33500.83|0
1634210760000|2021-10-14 11:26:00|33506.5|33506.5|33503.75|33503.75|33506.5|33506.5|33498.09|33498.09|0
1634210790000|2021-10-14 11:26:30|33509.42|33509.42|33515.09|33515.09|33515.09|33515.09|33509.42|33509.42|0
1634210820000|2021-10-14 11:27:00|33532.09|33532.09|33526.43|33526.43|33532.09|33532.09|33526.43|33526.43|0
1634210840000|2021-10-14 11:27:20|33532.09|33532.09|33520.76|33520.76|33532.09|33532.09|33520.76|33520.76|0
1634210860000|2021-10-14 11:27:40|33532.09|33532.09|33534.9|33534.9|33534.9|33534.9|33532.09|33532.09|0
1634210870000|2021-10-14 11:27:50|33529.29|33529.29|33529.29|33529.29|33529.29|33529.29|33529.29|33529.29|0
1634210890000|2021-10-14 11:28:10|33532.09|33532.09|33532.09|33532.09|33532.09|33532.09|33532.09|33532.09|0
1634211000000|2021-10-14 11:30:00|33526.43|33526.43|33503.75|33503.75|33526.43|33526.43|33503.75|33503.75|0
1634211020000|2021-10-14 11:30:20|33509.42|33509.42|33509.42|33509.42|33515.09|33515.09|33509.42|33509.42|0
1634211060000|2021-10-14 11:31:00|33520.76|33520.76|33520.76|33520.76|33520.76|33520.76|33520.76|33520.76|0
1634211070000|2021-10-14 11:31:10|33523.56|33523.56|33523.56|33523.56|33523.56|33523.56|33523.56|33523.56|0
1634211080000|2021-10-14 11:31:20|33534.9|33534.9|33534.9|33534.9|33534.9|33534.9|33534.9|33534.9|0
1634211140000|2021-10-14 11:32:20|33540.57|33540.57|33540.57|33540.57|33540.57|33540.57|33540.57|33540.57|0
1634211190000|2021-10-14 11:33:10|33546.24|33546.24|33534.9|33534.9|33546.24|33546.24|33534.9|33534.9|0
1634211270000|2021-10-14 11:34:30|33521.82|33521.82|33521.82|33521.82|33521.82|33521.82|33521.82|33521.82|0
1634211280000|2021-10-14 11:34:40|33507.8|33507.8|33507.8|33507.8|33507.8|33507.8|33507.8|33507.8|0
1634211370000|2021-10-14 11:36:10|33505|33505|33499.33|33499.33|33505|33505|33499.33|33499.33|0
1634211420000|2021-10-14 11:37:00|33505|33505|33516.22|33516.22|33516.22|33516.22|33505|33505|0
1634211520000|2021-10-14 11:38:40|33521.88|33521.88|33521.88|33521.88|33521.88|33521.88|33521.88|33521.88|0
1634211570000|2021-10-14 11:39:30|33513.47|33513.47|33513.47|33513.47|33513.47|33513.47|33513.47|33513.47|0
1634211660000|2021-10-14 11:41:00|33519.08|33519.08|33524.69|33524.69|33524.69|33524.69|33519.08|33519.08|0
1634211700000|2021-10-14 11:41:40|33530.36|33530.36|33530.36|33530.36|33530.36|33530.36|33530.36|33530.36|0
1634211760000|2021-10-14 11:42:40|33536.02|33536.02|33536.02|33536.02|33536.02|33536.02|33536.02|33536.02|0
1634211780000|2021-10-14 11:43:00|33530.36|33530.36|33530.36|33530.36|33530.36|33530.36|33530.36|33530.36|0
1634211900000|2021-10-14 11:45:00|33536.02|33536.02|33536.02|33536.02|33536.02|33536.02|33536.02|33536.02|0
1634211910000|2021-10-14 11:45:10|33541.69|33541.69|33547.36|33547.36|33547.36|33547.36|33541.69|33541.69|0
1634212030000|2021-10-14 11:47:10|33541.69|33541.69|33541.69|33541.69|33541.69|33541.69|33530.36|33530.36|0
1634212070000|2021-10-14 11:47:50|33536.02|33536.02|33536.02|33536.02|33536.02|33536.02|33536.02|33536.02|0
1634212140000|2021-10-14 11:49:00|33541.69|33541.69|33541.69|33541.69|33541.69|33541.69|33541.69|33541.69|0
1634212150000|2021-10-14 11:49:10|33547.36|33547.36|33547.36|33547.36|33547.36|33547.36|33547.36|33547.36|0
1634212160000|2021-10-14 11:49:20|33550.16|33550.16|33550.16|33550.16|33550.16|33550.16|33550.16|33550.16|0
1634212170000|2021-10-14 11:49:30|33544.56|33544.56|33541.75|33541.75|33544.56|33544.56|33541.75|33541.75|0
1634212190000|2021-10-14 11:49:50|33553.09|33553.09|33553.09|33553.09|33553.09|33553.09|33553.09|33553.09|0
1634212260000|2021-10-14 11:51:00|33558.75|33558.75|33558.75|33558.75|33558.75|33558.75|33558.75|33558.75|0
1634212270000|2021-10-14 11:51:10|33547.42|33547.42|33547.42|33547.42|33547.42|33547.42|33547.42|33547.42|0
1634212280000|2021-10-14 11:51:20|33553.09|33553.09|33553.09|33553.09|33553.09|33553.09|33553.09|33553.09|0
1634212320000|2021-10-14 11:52:00|33564.42|33564.42|33553.09|33553.09|33564.42|33564.42|33553.09|33553.09|0
1634212340000|2021-10-14 11:52:20|33558.75|33558.75|33558.75|33558.75|33558.75|33558.75|33558.75|33558.75|0
1634212390000|2021-10-14 11:53:10|33553.09|33553.09|33553.09|33553.09|33553.09|33553.09|33553.09|33553.09|0
1634212410000|2021-10-14 11:53:30|33558.75|33558.75|33558.75|33558.75|33558.75|33558.75|33558.75|33558.75|0
1634212440000|2021-10-14 11:54:00|33564.42|33564.42|33564.42|33564.42|33564.42|33564.42|33564.42|33564.42|0
1634212470000|2021-10-14 11:54:30|33556.01|33556.01|33556.01|33556.01|33556.01|33556.01|33556.01|33556.01|0
1634212480000|2021-10-14 11:54:40|33539|33539|33544.67|33544.67|33544.67|33544.67|33539|33539|0
1634212500000|2021-10-14 11:55:00|33550.34|33550.34|33556.01|33556.01|33556.01|33556.01|33550.34|33550.34|0
1634212560000|2021-10-14 11:56:00|33550.34|33550.34|33550.34|33550.34|33550.34|33550.34|33550.34|33550.34|0
1634212630000|2021-10-14 11:57:10|33556.01|33556.01|33556.01|33556.01|33556.01|33556.01|33556.01|33556.01|0
1634212660000|2021-10-14 11:57:40|33550.34|33550.34|33550.34|33550.34|33550.34|33550.34|33550.34|33550.34|0
1634212750000|2021-10-14 11:59:10|33556.01|33556.01|33556.01|33556.01|33556.01|33556.01|33556.01|33556.01|0
1634212800000|2021-10-14 12:00:00|33547.59|33547.59|33541.93|33541.93|33547.59|33547.59|33541.93|33541.93|0
1634212810000|2021-10-14 12:00:10|33544.73|33544.73|33544.73|33544.73|33544.73|33544.73|33544.73|33544.73|0
1634212820000|2021-10-14 12:00:20|33539.12|33539.12|33539.12|33539.12|33539.12|33539.12|33539.12|33539.12|0
1634212830000|2021-10-14 12:00:30|33533.51|33533.51|33533.51|33533.51|33533.51|33533.51|33533.51|33533.51|0
1634212860000|2021-10-14 12:01:00|33539.18|33539.18|33550.52|33550.52|33550.52|33550.52|33539.18|33539.18|0
1634212870000|2021-10-14 12:01:10|33561.85|33561.85|33559.05|33559.05|33564.66|33564.66|33559.05|33559.05|0
1634212880000|2021-10-14 12:01:20|33564.71|33564.71|33581.72|33581.72|33581.72|33581.72|33559.05|33559.05|0
1634212890000|2021-10-14 12:01:30|33576.05|33576.05|33576.05|33576.05|33576.05|33576.05|33576.05|33576.05|0
1634212910000|2021-10-14 12:01:50|33564.71|33564.71|33559.05|33559.05|33564.71|33564.71|33559.05|33559.05|0
1634212920000|2021-10-14 12:02:00|33561.85|33561.85|33561.85|33561.85|33561.85|33561.85|33561.85|33561.85|0
1634212950000|2021-10-14 12:02:30|33533.51|33533.51|33533.51|33533.51|33533.51|33533.51|33533.51|33533.51|0
1634213000000|2021-10-14 12:03:20|33527.84|33527.84|33527.84|33527.84|33527.84|33527.84|33527.84|33527.84|0
1634213020000|2021-10-14 12:03:40|33533.51|33533.51|33544.85|33544.85|33544.85|33544.85|33533.51|33533.51|0
1634213100000|2021-10-14 12:05:00|33550.52|33550.52|33550.52|33550.52|33550.52|33550.52|33550.52|33550.52|0
1634213110000|2021-10-14 12:05:10|33556.18|33556.18|33556.18|33556.18|33556.18|33556.18|33556.18|33556.18|0
1634213150000|2021-10-14 12:05:50|33550.57|33550.57|33550.57|33550.57|33550.57|33550.57|33550.57|33550.57|0
1634213180000|2021-10-14 12:06:20|33556.24|33556.24|33556.24|33556.24|33556.24|33556.24|33556.24|33556.24|0
1634213190000|2021-10-14 12:06:30|33570.27|33570.27|33544.91|33544.91|33570.27|33570.27|33544.91|33544.91|0
1634213220000|2021-10-14 12:07:00|33556.12|33556.12|33556.12|33556.12|33556.12|33556.12|33556.12|33556.12|0
1634213250000|2021-10-14 12:07:30|33543.05|33543.05|33543.05|33543.05|33543.05|33543.05|33543.05|33543.05|0
1634213270000|2021-10-14 12:07:50|33554.39|33554.39|33554.39|33554.39|33554.39|33554.39|33554.39|33554.39|0
1634213300000|2021-10-14 12:08:20|33588.39|33588.39|33588.39|33588.39|33588.39|33588.39|33588.39|33588.39|0
1634213400000|2021-10-14 12:10:00|33594.06|33594.06|33594.06|33594.06|33594.06|33594.06|33594.06|33594.06|0
1634213500000|2021-10-14 12:11:40|33582.73|33582.73|33582.73|33582.73|33582.73|33582.73|33582.73|33582.73|0
1634213540000|2021-10-14 12:12:20|33594.06|33594.06|33594.06|33594.06|33594.06|33594.06|33594.06|33594.06|0
1634213550000|2021-10-14 12:12:30|33605.4|33605.4|33605.4|33605.4|33605.4|33605.4|33605.4|33605.4|0
1634213560000|2021-10-14 12:12:40|33616.73|33616.73|33616.73|33616.73|33616.73|33616.73|33616.73|33616.73|0
1634213580000|2021-10-14 12:13:00|33628.07|33628.07|33628.07|33628.07|33628.07|33628.07|33628.07|33628.07|0
1634213590000|2021-10-14 12:13:10|33611.07|33611.07|33611.07|33611.07|33611.07|33611.07|33611.07|33611.07|0
1634213600000|2021-10-14 12:13:20|33599.73|33599.73|33594.12|33594.12|33599.73|33599.73|33594.12|33594.12|0
1634213650000|2021-10-14 12:14:10|33565.78|33565.78|33565.78|33565.78|33565.78|33565.78|33565.78|33565.78|0
1634213700000|2021-10-14 12:15:00|33560.17|33560.17|33560.17|33560.17|33560.17|33560.17|33560.17|33560.17|0
1634213740000|2021-10-14 12:15:40|33562.98|33562.98|33562.98|33562.98|33562.98|33562.98|33562.98|33562.98|0
1634213750000|2021-10-14 12:15:50|33549.9|33549.9|33549.9|33549.9|33549.9|33549.9|33549.9|33549.9|0
1634213770000|2021-10-14 12:16:10|33538.57|33538.57|33538.57|33538.57|33538.57|33538.57|33538.57|33538.57|0
1634213780000|2021-10-14 12:16:20|33515.89|33515.89|33498.89|33498.89|33515.89|33515.89|33493.22|33493.22|0
1634213790000|2021-10-14 12:16:30|33504.56|33504.56|33504.56|33504.56|33504.56|33504.56|33504.56|33504.56|0
1634213810000|2021-10-14 12:16:50|33498.95|33498.95|33498.95|33498.95|33498.95|33498.95|33498.95|33498.95|0
1634213820000|2021-10-14 12:17:00|33501.75|33501.75|33513.03|33513.03|33513.03|33513.03|33501.75|33501.75|0
1634213830000|2021-10-14 12:17:10|33507.36|33507.36|33501.69|33501.69|33507.36|33507.36|33501.69|33501.69|0
1634213870000|2021-10-14 12:17:50|33498.89|33498.89|33498.89|33498.89|33498.89|33498.89|33498.89|33498.89|0
1634213910000|2021-10-14 12:18:30|33504.56|33504.56|33504.56|33504.56|33504.56|33504.56|33504.56|33504.56|0
1634213940000|2021-10-14 12:19:00|33510.23|33510.23|33510.23|33510.23|33510.23|33510.23|33510.23|33510.23|0
1634213950000|2021-10-14 12:19:10|33504.56|33504.56|33504.56|33504.56|33504.56|33504.56|33504.56|33504.56|0
1634213980000|2021-10-14 12:19:40|33498.95|33498.95|33498.95|33498.95|33498.95|33498.95|33498.95|33498.95|0
1634214110000|2021-10-14 12:21:50|33493.28|33493.28|33493.28|33493.28|33493.28|33493.28|33493.28|33493.28|0
1634214120000|2021-10-14 12:22:00|33487.61|33487.61|33493.28|33493.28|33498.95|33498.95|33487.61|33487.61|0
1634214380000|2021-10-14 12:26:20|33498.95|33498.95|33498.95|33498.95|33498.95|33498.95|33498.95|33498.95|0
1634214400000|2021-10-14 12:26:40|33507.36|33507.36|33501.69|33501.69|33507.36|33507.36|33498.95|33498.95|0
1634214440000|2021-10-14 12:27:20|33504.5|33504.5|33504.5|33504.5|33504.5|33504.5|33504.5|33504.5|0
1634214460000|2021-10-14 12:27:40|33501.69|33501.69|33501.69|33501.69|33501.69|33501.69|33501.69|33501.69|0
1634214480000|2021-10-14 12:28:00|33473.35|33473.35|33467.69|33467.69|33473.35|33473.35|33467.69|33467.69|0
1634214490000|2021-10-14 12:28:10|33462.02|33462.02|33473.35|33473.35|33473.35|33473.35|33462.02|33462.02|0
1634214510000|2021-10-14 12:28:30|33467.74|33467.74|33467.74|33467.74|33467.74|33467.74|33467.74|33467.74|0
1634214560000|2021-10-14 12:29:20|33464.94|33464.94|33464.94|33464.94|33464.94|33464.94|33464.94|33464.94|0
1634214580000|2021-10-14 12:29:40|33459.27|33459.27|33459.27|33459.27|33459.27|33459.27|33459.27|33459.27|0
1634214590000|2021-10-14 12:29:50|33485.42|33485.42|33472.35|33472.35|33485.42|33485.42|33472.35|33472.35|0
1634214600000|2021-10-14 12:30:00|33475.15|33475.15|33475.15|33475.15|33475.15|33475.15|33475.15|33475.15|0
1634214690000|2021-10-14 12:31:30|33462.08|33462.08|33456.41|33456.41|33462.08|33462.08|33456.41|33456.41|0
1634214700000|2021-10-14 12:31:40|33443.33|33443.33|33443.33|33443.33|33443.33|33443.33|33443.33|33443.33|0
1634214720000|2021-10-14 12:32:00|33437.67|33437.67|33437.67|33437.67|33437.67|33437.67|33437.67|33437.67|0
1634214750000|2021-10-14 12:32:30|33432|33432|33432|33432|33432|33432|33432|33432|0
1634214780000|2021-10-14 12:33:00|33420.66|33420.66|33420.66|33420.66|33420.66|33420.66|33420.66|33420.66|0
1634214790000|2021-10-14 12:33:10|33414.99|33414.99|33414.99|33414.99|33414.99|33414.99|33414.99|33414.99|0
1634214820000|2021-10-14 12:33:40|33409.39|33409.39|33409.39|33409.39|33409.39|33409.39|33409.39|33409.39|0
1634214840000|2021-10-14 12:34:00|33392.38|33392.38|33392.38|33392.38|33392.38|33392.38|33392.38|33392.38|0
1634214850000|2021-10-14 12:34:10|33403.72|33403.72|33403.72|33403.72|33409.39|33409.39|33403.72|33403.72|0
1634214860000|2021-10-14 12:34:20|33420.72|33420.72|33420.72|33420.72|33420.72|33420.72|33420.72|33420.72|0
1634214900000|2021-10-14 12:35:00|33409.39|33409.39|33403.72|33403.72|33409.39|33409.39|33403.72|33403.72|0
1634214910000|2021-10-14 12:35:10|33400.91|33400.91|33400.91|33400.91|33400.91|33400.91|33400.91|33400.91|0
1634214960000|2021-10-14 12:36:00|33406.52|33406.52|33409.33|33409.33|33409.33|33409.33|33406.52|33406.52|0
1634215020000|2021-10-14 12:37:00|33403.66|33403.66|33392.32|33392.32|33403.66|33403.66|33392.32|33392.32|0
1634215030000|2021-10-14 12:37:10|33386.71|33386.71|33386.71|33386.71|33386.71|33386.71|33386.71|33386.71|0
1634215160000|2021-10-14 12:39:20|33381.05|33381.05|33364.04|33364.04|33381.05|33381.05|33364.04|33364.04|0
1634215190000|2021-10-14 12:39:50|33347.04|33347.04|33347.04|33347.04|33347.04|33347.04|33347.04|33347.04|0
1634215200000|2021-10-14 12:40:00|33333.96|33333.96|33356.63|33356.63|33356.63|33356.63|33333.96|33333.96|0
1634215210000|2021-10-14 12:40:10|33359.44|33359.44|33367.97|33367.97|33367.97|33367.97|33356.63|33356.63|0
1634215260000|2021-10-14 12:41:00|33373.64|33373.64|33373.64|33373.64|33373.64|33373.64|33373.64|33373.64|0
1634215270000|2021-10-14 12:41:10|33376.44|33376.44|33376.44|33376.44|33376.44|33376.44|33376.44|33376.44|0
1634215290000|2021-10-14 12:41:30|33363.37|33363.37|33350.29|33350.29|33363.37|33363.37|33350.29|33350.29|0
1634215350000|2021-10-14 12:42:30|33338.96|33338.96|33333.29|33333.29|33338.96|33338.96|33333.29|33333.29|0
1634215380000|2021-10-14 12:43:00|33359.44|33359.44|33365.11|33365.11|33365.11|33365.11|33359.44|33359.44|0
1634215460000|2021-10-14 12:44:20|33353.77|33353.77|33353.77|33353.77|33353.77|33353.77|33353.77|33353.77|0
1634215530000|2021-10-14 12:45:30|33359.44|33359.44|33359.44|33359.44|33359.44|33359.44|33359.44|33359.44|0
1634215550000|2021-10-14 12:45:50|33365.11|33365.11|33365.11|33365.11|33365.11|33365.11|33365.11|33365.11|0
1634215580000|2021-10-14 12:46:20|33353.77|33353.77|33353.77|33353.77|33353.77|33353.77|33353.77|33353.77|0
1634215610000|2021-10-14 12:46:50|33370.78|33370.78|33365.11|33365.11|33370.78|33370.78|33365.11|33365.11|0
1634215670000|2021-10-14 12:47:50|33362.3|33362.3|33362.3|33362.3|33362.3|33362.3|33362.3|33362.3|0
1634215690000|2021-10-14 12:48:10|33367.97|33367.97|33367.97|33367.97|33367.97|33367.97|33367.97|33367.97|0
1634215700000|2021-10-14 12:48:20|33373.64|33373.64|33373.64|33373.64|33373.64|33373.64|33373.64|33373.64|0
1634215730000|2021-10-14 12:48:50|33384.97|33384.97|33396.31|33396.31|33396.31|33396.31|33384.97|33384.97|0
1634215770000|2021-10-14 12:49:30|33413.31|33413.31|33416.12|33416.12|33416.12|33416.12|33413.31|33413.31|0
1634215780000|2021-10-14 12:49:40|33413.31|33413.31|33413.31|33413.31|33413.31|33413.31|33413.31|33413.31|0
1634215820000|2021-10-14 12:50:20|33424.65|33424.65|33437.72|33437.72|33437.72|33437.72|33424.65|33424.65|0
1634215860000|2021-10-14 12:51:00|33450.8|33450.8|33450.8|33450.8|33450.8|33450.8|33450.8|33450.8|0
1634215890000|2021-10-14 12:51:30|33462.14|33462.14|33462.14|33462.14|33462.14|33462.14|33462.14|33462.14|0
1634215930000|2021-10-14 12:52:10|33464.94|33464.94|33467.74|33467.74|33467.74|33467.74|33464.94|33464.94|0
1634215970000|2021-10-14 12:52:50|33464.94|33464.94|33459.27|33459.27|33464.94|33464.94|33459.27|33459.27|0
1634215980000|2021-10-14 12:53:00|33472.35|33472.35|33485.42|33485.42|33485.42|33485.42|33472.35|33472.35|0
1634216000000|2021-10-14 12:53:20|33479.75|33479.75|33479.75|33479.75|33479.75|33479.75|33479.75|33479.75|0
1634216060000|2021-10-14 12:54:20|33492.83|33492.83|33479.75|33479.75|33492.83|33492.83|33479.75|33479.75|0
1634216080000|2021-10-14 12:54:40|33476.95|33476.95|33474.14|33474.14|33476.95|33476.95|33474.14|33474.14|0
1634216110000|2021-10-14 12:55:10|33461.07|33461.07|33461.07|33461.07|33461.07|33461.07|33461.07|33461.07|0
1634216160000|2021-10-14 12:56:00|33472.41|33472.41|33472.41|33472.41|33472.41|33472.41|33472.41|33472.41|0
1634216250000|2021-10-14 12:57:30|33461.07|33461.07|33455.4|33455.4|33466.74|33466.74|33455.4|33455.4|0
1634216400000|2021-10-14 13:00:00|33466.74|33466.74|33472.41|33472.41|33472.41|33472.41|33466.74|33466.74|0
1634216410000|2021-10-14 13:00:10|33469.6|33469.6|33475.21|33475.21|33475.21|33475.21|33469.6|33469.6|0
1634216430000|2021-10-14 13:00:30|33480.88|33480.88|33497.88|33497.88|33497.88|33497.88|33480.88|33480.88|0
1634216470000|2021-10-14 13:01:10|33486.55|33486.55|33486.55|33486.55|33486.55|33486.55|33486.55|33486.55|0
1634216490000|2021-10-14 13:01:30|33480.88|33480.88|33480.88|33480.88|33480.88|33480.88|33480.88|33480.88|0
1634216500000|2021-10-14 13:01:40|33486.55|33486.55|33486.55|33486.55|33486.55|33486.55|33486.55|33486.55|0
1634216530000|2021-10-14 13:02:10|33492.21|33492.21|33492.21|33492.21|33492.21|33492.21|33492.21|33492.21|0
1634216570000|2021-10-14 13:02:50|33495.02|33495.02|33497.82|33497.82|33497.82|33497.82|33495.02|33495.02|0
1634216630000|2021-10-14 13:03:50|33503.49|33503.49|33506.3|33506.3|33506.3|33506.3|33503.49|33503.49|0
1634216680000|2021-10-14 13:04:40|33500.69|33500.69|33500.69|33500.69|33500.69|33500.69|33500.69|33500.69|0
1634216730000|2021-10-14 13:05:30|33506.35|33506.35|33506.35|33506.35|33506.35|33506.35|33506.35|33506.35|0
1634216830000|2021-10-14 13:07:10|33519.43|33519.43|33519.43|33519.43|33519.43|33519.43|33519.43|33519.43|0
1634216840000|2021-10-14 13:07:20|33525.1|33525.1|33525.1|33525.1|33525.1|33525.1|33525.1|33525.1|0
1634216860000|2021-10-14 13:07:40|33538.17|33538.17|33538.17|33538.17|33538.17|33538.17|33538.17|33538.17|0
1634216900000|2021-10-14 13:08:20|33549.51|33549.51|33555.18|33555.18|33555.18|33555.18|33549.51|33549.51|0
1634216930000|2021-10-14 13:08:50|33568.25|33568.25|33568.25|33568.25|33568.25|33568.25|33568.25|33568.25|0
1634216940000|2021-10-14 13:09:00|33573.92|33573.92|33573.92|33573.92|33573.92|33573.92|33573.92|33573.92|0
1634217020000|2021-10-14 13:10:20|33579.59|33579.59|33579.59|33579.59|33579.59|33579.59|33579.59|33579.59|0
1634217030000|2021-10-14 13:10:30|33585.25|33585.25|33585.25|33585.25|33585.25|33585.25|33585.25|33585.25|0
1634217040000|2021-10-14 13:10:40|33579.59|33579.59|33579.59|33579.59|33579.59|33579.59|33579.59|33579.59|0
1634217050000|2021-10-14 13:10:50|33585.25|33585.25|33590.92|33590.92|33590.92|33590.92|33585.25|33585.25|0
1634217060000|2021-10-14 13:11:00|33579.59|33579.59|33579.59|33579.59|33579.59|33579.59|33579.59|33579.59|0
1634217090000|2021-10-14 13:11:30|33585.25|33585.25|33582.45|33582.45|33585.25|33585.25|33582.45|33582.45|0
1634217120000|2021-10-14 13:12:00|33588.12|33588.12|33588.12|33588.12|33588.12|33588.12|33588.12|33588.12|0
1634217130000|2021-10-14 13:12:10|33593.78|33593.78|33593.78|33593.78|33593.78|33593.78|33593.78|33593.78|0
1634217180000|2021-10-14 13:13:00|33599.39|33599.39|33599.39|33599.39|33599.39|33599.39|33586.32|33586.32|0
1634217250000|2021-10-14 13:14:10|33610.73|33610.73|33610.73|33610.73|33610.73|33610.73|33610.73|33610.73|0
1634217270000|2021-10-14 13:14:30|33613.54|33613.54|33610.73|33610.73|33613.54|33613.54|33610.73|33610.73|0
1634217300000|2021-10-14 13:15:00|33622.07|33622.07|33605.06|33605.06|33622.07|33622.07|33605.06|33605.06|0
1634217360000|2021-10-14 13:16:00|33599.39|33599.39|33582.39|33582.39|33599.39|33599.39|33582.39|33582.39|0
1634217380000|2021-10-14 13:16:20|33576.72|33576.72|33576.72|33576.72|33576.72|33576.72|33576.72|33576.72|0
1634217390000|2021-10-14 13:16:30|33571.05|33571.05|33571.05|33571.05|33571.05|33571.05|33571.05|33571.05|0
1634217430000|2021-10-14 13:17:10|33582.39|33582.39|33588.06|33588.06|33588.06|33588.06|33571.05|33571.05|0
1634217440000|2021-10-14 13:17:20|33582.39|33582.39|33582.39|33582.39|33582.39|33582.39|33582.39|33582.39|0
1634217450000|2021-10-14 13:17:30|33569.32|33569.32|33569.32|33569.32|33569.32|33569.32|33569.32|33569.32|0
1634217500000|2021-10-14 13:18:20|33574.98|33574.98|33574.98|33574.98|33574.98|33574.98|33574.98|33574.98|0
1634217560000|2021-10-14 13:19:20|33563.65|33563.65|33546.64|33546.64|33563.65|33563.65|33546.64|33546.64|0
1634217590000|2021-10-14 13:19:50|33552.31|33552.31|33557.98|33557.98|33557.98|33557.98|33552.31|33552.31|0
1634217610000|2021-10-14 13:20:10|33563.65|33563.65|33563.65|33563.65|33563.65|33563.65|33563.65|33563.65|0
1634217630000|2021-10-14 13:20:30|33566.45|33566.45|33566.45|33566.45|33566.45|33566.45|33566.45|33566.45|0
1634217650000|2021-10-14 13:20:50|33572.12|33572.12|33566.45|33566.45|33572.12|33572.12|33566.45|33566.45|0
1634217670000|2021-10-14 13:21:10|33569.26|33569.26|33569.26|33569.26|33569.26|33569.26|33569.26|33569.26|0
1634217680000|2021-10-14 13:21:20|33557.92|33557.92|33557.92|33557.92|33557.92|33557.92|33557.92|33557.92|0
1634217730000|2021-10-14 13:22:10|33563.59|33563.59|33563.59|33563.59|33563.59|33563.59|33563.59|33563.59|0
1634217740000|2021-10-14 13:22:20|33569.26|33569.26|33569.26|33569.26|33569.26|33569.26|33569.26|33569.26|0
1634217780000|2021-10-14 13:23:00|33580.59|33580.59|33580.59|33580.59|33580.59|33580.59|33580.59|33580.59|0
1634217800000|2021-10-14 13:23:20|33574.93|33574.93|33574.93|33574.93|33574.93|33574.93|33574.93|33574.93|0
1634217900000|2021-10-14 13:25:00|33580.59|33580.59|33574.93|33574.93|33580.59|33580.59|33574.93|33574.93|0
1634217910000|2021-10-14 13:25:10|33580.59|33580.59|33580.59|33580.59|33580.59|33580.59|33580.59|33580.59|0
1634217960000|2021-10-14 13:26:00|33591.93|33591.93|33574.93|33574.93|33591.93|33591.93|33574.93|33574.93|0
1634217980000|2021-10-14 13:26:20|33580.59|33580.59|33580.59|33580.59|33580.59|33580.59|33580.59|33580.59|0
1634218020000|2021-10-14 13:27:00|33594.62|33594.62|33597.42|33597.42|33597.42|33597.42|33594.62|33594.62|0
1634218030000|2021-10-14 13:27:10|33603.09|33603.09|33603.09|33603.09|33603.09|33603.09|33603.09|33603.09|0
1634218040000|2021-10-14 13:27:20|33597.48|33597.48|33597.48|33597.48|33597.48|33597.48|33597.48|33597.48|0
1634218050000|2021-10-14 13:27:30|33603.15|33603.15|33614.48|33614.48|33614.48|33614.48|33603.15|33603.15|0
1634218060000|2021-10-14 13:27:40|33603.15|33603.15|33603.15|33603.15|33603.15|33603.15|33603.15|33603.15|0
1634218090000|2021-10-14 13:28:10|33616.22|33616.22|33616.22|33616.22|33616.22|33616.22|33616.22|33616.22|0
1634218130000|2021-10-14 13:28:50|33613.42|33613.42|33610.61|33610.61|33613.42|33613.42|33610.61|33610.61|0
1634218140000|2021-10-14 13:29:00|33621.95|33621.95|33627.62|33627.62|33627.62|33627.62|33621.95|33621.95|0
1634218150000|2021-10-14 13:29:10|33644.62|33644.62|33650.29|33650.29|33650.29|33650.29|33644.62|33644.62|0
1634218160000|2021-10-14 13:29:20|33644.68|33644.68|33644.68|33644.68|33644.68|33644.68|33644.68|33644.68|0
1634218210000|2021-10-14 13:30:10|33650.35|33650.35|33650.35|33650.35|33650.35|33650.35|33650.35|33650.35|0
1634218240000|2021-10-14 13:30:40|33661.68|33661.68|33661.68|33661.68|33661.68|33661.68|33661.68|33661.68|0
1634218250000|2021-10-14 13:30:50|33656.02|33656.02|33667.35|33667.35|33667.35|33667.35|33656.02|33656.02|0
1634218270000|2021-10-14 13:31:10|33661.68|33661.68|33661.68|33661.68|33661.68|33661.68|33661.68|33661.68|0
1634218280000|2021-10-14 13:31:20|33656.02|33656.02|33656.02|33656.02|33656.02|33656.02|33656.02|33656.02|0
1634218290000|2021-10-14 13:31:30|33661.68|33661.68|33661.68|33661.68|33661.68|33661.68|33661.68|33661.68|0
1634218300000|2021-10-14 13:31:40|33667.35|33667.35|33667.35|33667.35|33667.35|33667.35|33667.35|33667.35|0
1634218320000|2021-10-14 13:32:00|33670.16|33670.16|33667.35|33667.35|33670.16|33670.16|33667.35|33667.35|0
1634218350000|2021-10-14 13:32:30|33673.02|33673.02|33673.02|33673.02|33673.02|33673.02|33673.02|33673.02|0
1634218380000|2021-10-14 13:33:00|33678.69|33678.69|33656.02|33656.02|33678.69|33678.69|33656.02|33656.02|0
1634218390000|2021-10-14 13:33:10|33661.68|33661.68|33661.68|33661.68|33661.68|33661.68|33661.68|33661.68|0
1634218420000|2021-10-14 13:33:40|33656.02|33656.02|33661.68|33661.68|33661.68|33661.68|33656.02|33656.02|0
1634218450000|2021-10-14 13:34:10|33667.35|33667.35|33667.35|33667.35|33667.35|33667.35|33667.35|33667.35|0
1634218490000|2021-10-14 13:34:50|33661.68|33661.68|33661.68|33661.68|33661.68|33661.68|33661.68|33661.68|0
1634218500000|2021-10-14 13:35:00|33656.02|33656.02|33650.35|33650.35|33656.02|33656.02|33650.35|33650.35|0
1634218520000|2021-10-14 13:35:20|33658.76|33658.76|33658.76|33658.76|33658.76|33658.76|33658.76|33658.76|0
1634218560000|2021-10-14 13:36:00|33653.09|33653.09|33653.09|33653.09|33653.09|33653.09|33653.09|33653.09|0
1634218580000|2021-10-14 13:36:20|33647.43|33647.43|33647.43|33647.43|33647.43|33647.43|33647.43|33647.43|0
1634218600000|2021-10-14 13:36:40|33634.35|33634.35|33634.35|33634.35|33634.35|33634.35|33634.35|33634.35|0
1634218610000|2021-10-14 13:36:50|33611.68|33611.68|33603.21|33603.21|33611.68|33611.68|33603.21|33603.21|0
1634218620000|2021-10-14 13:37:00|33586.2|33586.2|33586.2|33586.2|33586.2|33586.2|33586.2|33586.2|0
1634218630000|2021-10-14 13:37:10|33591.87|33591.87|33597.54|33597.54|33597.54|33597.54|33591.87|33591.87|0
1634218640000|2021-10-14 13:37:20|33603.21|33603.21|33603.21|33603.21|33603.21|33603.21|33603.21|33603.21|0
1634218650000|2021-10-14 13:37:30|33586.2|33586.2|33586.2|33586.2|33586.2|33586.2|33586.2|33586.2|0
1634218660000|2021-10-14 13:37:40|33589.01|33589.01|33586.2|33586.2|33589.01|33589.01|33586.2|33586.2|0
1634218690000|2021-10-14 13:38:10|33591.87|33591.87|33591.87|33591.87|33591.87|33591.87|33591.87|33591.87|0
1634218780000|2021-10-14 13:39:40|33597.54|33597.54|33620.21|33620.21|33620.21|33620.21|33597.54|33597.54|0
1634218790000|2021-10-14 13:39:50|33623.02|33623.02|33625.82|33625.82|33625.82|33625.82|33623.02|33623.02|0
1634218800000|2021-10-14 13:40:00|33631.49|33631.49|33631.49|33631.49|33631.49|33631.49|33631.49|33631.49|0
1634218810000|2021-10-14 13:40:10|33634.29|33634.29|33634.29|33634.29|33634.29|33634.29|33634.29|33634.29|0
1634218840000|2021-10-14 13:40:40|33639.96|33639.96|33628.63|33628.63|33639.96|33639.96|33628.63|33628.63|0
1634218850000|2021-10-14 13:40:50|33634.29|33634.29|33651.3|33651.3|33651.3|33651.3|33634.29|33634.29|0
1634218900000|2021-10-14 13:41:40|33662.63|33662.63|33651.3|33651.3|33662.63|33662.63|33651.3|33651.3|0
1634218910000|2021-10-14 13:41:50|33639.96|33639.96|33622.96|33622.96|33639.96|33639.96|33622.96|33622.96|0
1634218920000|2021-10-14 13:42:00|33611.62|33611.62|33611.62|33611.62|33611.62|33611.62|33611.62|33611.62|0
1634218930000|2021-10-14 13:42:10|33617.29|33617.29|33622.96|33622.96|33622.96|33622.96|33617.29|33617.29|0
1634218960000|2021-10-14 13:42:40|33634.29|33634.29|33634.29|33634.29|33634.29|33634.29|33634.29|33634.29|0
1634218980000|2021-10-14 13:43:00|33645.63|33645.63|33645.63|33645.63|33645.63|33645.63|33645.63|33645.63|0
1634219010000|2021-10-14 13:43:30|33651.3|33651.3|33656.96|33656.96|33656.96|33656.96|33651.3|33651.3|0
1634219020000|2021-10-14 13:43:40|33645.63|33645.63|33622.96|33622.96|33645.63|33645.63|33617.29|33617.29|0
1634219030000|2021-10-14 13:43:50|33628.63|33628.63|33639.96|33639.96|33639.96|33639.96|33628.63|33628.63|0
1634219040000|2021-10-14 13:44:00|33645.63|33645.63|33645.63|33645.63|33645.63|33645.63|33645.63|33645.63|0
1634219060000|2021-10-14 13:44:20|33651.3|33651.3|33651.3|33651.3|33651.3|33651.3|33651.3|33651.3|0
1634219070000|2021-10-14 13:44:30|33659.71|33659.71|33659.71|33659.71|33659.71|33659.71|33659.71|33659.71|0
1634219090000|2021-10-14 13:44:50|33665.38|33665.38|33659.71|33659.71|33665.38|33665.38|33659.71|33659.71|0
1634219110000|2021-10-14 13:45:10|33665.38|33665.38|33676.72|33676.72|33676.72|33676.72|33665.38|33665.38|0
1634219120000|2021-10-14 13:45:20|33688.05|33688.05|33688.05|33688.05|33688.05|33688.05|33688.05|33688.05|0
1634219170000|2021-10-14 13:46:10|33699.39|33699.39|33705.05|33705.05|33705.05|33705.05|33699.39|33699.39|0
1634219190000|2021-10-14 13:46:30|33710.72|33710.72|33710.72|33710.72|33710.72|33710.72|33710.72|33710.72|0
1634219210000|2021-10-14 13:46:50|33722.06|33722.06|33724.86|33724.86|33724.86|33724.86|33722.06|33722.06|0
1634219220000|2021-10-14 13:47:00|33737.94|33737.94|33732.27|33732.27|33737.94|33737.94|33732.27|33732.27|0
1634219230000|2021-10-14 13:47:10|33737.94|33737.94|33737.94|33737.94|33737.94|33737.94|33737.94|33737.94|0
1634219240000|2021-10-14 13:47:20|33743.61|33743.61|33743.61|33743.61|33749.27|33749.27|33743.61|33743.61|0
1634219250000|2021-10-14 13:47:30|33737.94|33737.94|33737.94|33737.94|33737.94|33737.94|33737.94|33737.94|0
1634219270000|2021-10-14 13:47:50|33743.61|33743.61|33749.27|33749.27|33749.27|33749.27|33743.61|33743.61|0
1634219300000|2021-10-14 13:48:20|33752.08|33752.08|33752.08|33752.08|33752.08|33752.08|33752.08|33752.08|0
1634219320000|2021-10-14 13:48:40|33757.69|33757.69|33757.69|33757.69|33757.69|33757.69|33757.69|33757.69|0
1634219330000|2021-10-14 13:48:50|33763.36|33763.36|33763.36|33763.36|33763.36|33763.36|33763.36|33763.36|0
1634219350000|2021-10-14 13:49:10|33766.16|33766.16|33766.16|33766.16|33766.16|33766.16|33766.16|33766.16|0
1634219360000|2021-10-14 13:49:20|33771.77|33771.77|33771.77|33771.77|33771.77|33771.77|33771.77|33771.77|0
1634219410000|2021-10-14 13:50:10|33766.1|33766.1|33766.1|33766.1|33766.1|33766.1|33766.1|33766.1|0
1634219420000|2021-10-14 13:50:20|33771.77|33771.77|33757.69|33757.69|33771.77|33771.77|33757.69|33757.69|0
1634219430000|2021-10-14 13:50:30|33763.36|33763.36|33769.02|33769.02|33769.02|33769.02|33763.36|33763.36|0
1634219440000|2021-10-14 13:50:40|33757.69|33757.69|33729.35|33729.35|33757.69|33757.69|33729.35|33729.35|0
1634219460000|2021-10-14 13:51:00|33740.68|33740.68|33746.35|33746.35|33746.35|33746.35|33740.68|33740.68|0
1634219500000|2021-10-14 13:51:40|33752.02|33752.02|33752.02|33752.02|33752.02|33752.02|33752.02|33752.02|0
1634219510000|2021-10-14 13:51:50|33746.35|33746.35|33746.35|33746.35|33746.35|33746.35|33746.35|33746.35|0
1634219520000|2021-10-14 13:52:00|33751.96|33751.96|33751.96|33751.96|33751.96|33751.96|33751.96|33751.96|0
1634219540000|2021-10-14 13:52:20|33757.63|33757.63|33757.63|33757.63|33757.63|33757.63|33757.63|33757.63|0
1634219600000|2021-10-14 13:53:20|33751.96|33751.96|33740.63|33740.63|33751.96|33751.96|33740.63|33740.63|0
1634219620000|2021-10-14 13:53:40|33729.29|33729.29|33729.29|33729.29|33729.29|33729.29|33729.29|33729.29|0
1634219630000|2021-10-14 13:53:50|33732.09|33732.09|33732.09|33732.09|33732.09|33732.09|33732.09|33732.09|0
1634219680000|2021-10-14 13:54:40|33737.76|33737.76|33737.76|33737.76|33737.76|33737.76|33737.76|33737.76|0
1634219700000|2021-10-14 13:55:00|33732.09|33732.09|33726.49|33726.49|33732.09|33732.09|33726.49|33726.49|0
1634219710000|2021-10-14 13:55:10|33723.68|33723.68|33723.68|33723.68|33723.68|33723.68|33723.68|33723.68|0
1634219720000|2021-10-14 13:55:20|33720.88|33720.88|33718.07|33718.07|33720.88|33720.88|33712.46|33712.46|0
1634219730000|2021-10-14 13:55:30|33723.74|33723.74|33723.74|33723.74|33723.74|33723.74|33723.74|33723.74|0
1634219810000|2021-10-14 13:56:50|33729.41|33729.41|33720.99|33720.99|33729.41|33729.41|33720.99|33720.99|0
1634219830000|2021-10-14 13:57:10|33726.66|33726.66|33726.66|33726.66|33726.66|33726.66|33726.66|33726.66|0
1634219870000|2021-10-14 13:57:50|33732.33|33732.33|33738|33738|33738|33738|33732.33|33732.33|0
1634219880000|2021-10-14 13:58:00|33749.33|33749.33|33749.33|33749.33|33749.33|33749.33|33749.33|33749.33|0
1634219890000|2021-10-14 13:58:10|33755|33755|33749.33|33749.33|33755|33755|33749.33|33749.33|0
1634219900000|2021-10-14 13:58:20|33755|33755|33755|33755|33755|33755|33755|33755|0
1634219930000|2021-10-14 13:58:50|33749.33|33749.33|33743.66|33743.66|33749.33|33749.33|33743.66|33743.66|0
1634219940000|2021-10-14 13:59:00|33740.86|33740.86|33743.66|33743.66|33743.66|33743.66|33740.86|33740.86|0
1634219960000|2021-10-14 13:59:20|33746.47|33746.47|33746.47|33746.47|33746.47|33746.47|33746.47|33746.47|0
1634220010000|2021-10-14 14:00:10|33740.8|33740.8|33740.8|33740.8|33740.8|33740.8|33740.8|33740.8|0
1634220040000|2021-10-14 14:00:40|33746.47|33746.47|33746.47|33746.47|33746.47|33746.47|33746.47|33746.47|0
1634220080000|2021-10-14 14:01:20|33743.66|33743.66|33743.66|33743.66|33743.66|33743.66|33743.66|33743.66|0
1634220100000|2021-10-14 14:01:40|33726.66|33726.66|33709.66|33709.66|33726.66|33726.66|33709.66|33709.66|0
1634220170000|2021-10-14 14:02:50|33720.99|33720.99|33704.05|33704.05|33720.99|33720.99|33704.05|33704.05|0
1634220200000|2021-10-14 14:03:20|33709.72|33709.72|33709.72|33709.72|33709.72|33709.72|33704.05|33704.05|0
1634220220000|2021-10-14 14:03:40|33715.38|33715.38|33715.38|33715.38|33715.38|33715.38|33715.38|33715.38|0
1634220230000|2021-10-14 14:03:50|33718.19|33718.19|33718.19|33718.19|33718.19|33718.19|33718.19|33718.19|0
1634220240000|2021-10-14 14:04:00|33723.8|33723.8|33723.8|33723.8|33723.8|33723.8|33723.8|33723.8|0
1634220290000|2021-10-14 14:04:50|33740.8|33740.8|33718.13|33718.13|33740.8|33740.8|33718.13|33718.13|0
1634220370000|2021-10-14 14:06:10|33709.72|33709.72|33709.72|33709.72|33709.72|33709.72|33709.72|33709.72|0
1634220420000|2021-10-14 14:07:00|33721.05|33721.05|33721.05|33721.05|33721.05|33721.05|33721.05|33721.05|0
1634220490000|2021-10-14 14:08:10|33726.72|33726.72|33726.72|33726.72|33726.72|33726.72|33726.72|33726.72|0
1634220510000|2021-10-14 14:08:30|33732.39|33732.39|33732.39|33732.39|33732.39|33732.39|33732.39|33732.39|0
1634220530000|2021-10-14 14:08:50|33738.06|33738.06|33738.06|33738.06|33738.06|33738.06|33738.06|33738.06|0
1634220600000|2021-10-14 14:10:00|33721.05|33721.05|33721.05|33721.05|33721.05|33721.05|33715.38|33715.38|0
1634220630000|2021-10-14 14:10:30|33726.72|33726.72|33726.72|33726.72|33726.72|33726.72|33726.72|33726.72|0
1634220680000|2021-10-14 14:11:20|33729.52|33729.52|33729.52|33729.52|33729.52|33729.52|33729.52|33729.52|0
1634220730000|2021-10-14 14:12:10|33723.86|33723.86|33723.86|33723.86|33723.86|33723.86|33723.86|33723.86|0
1634220740000|2021-10-14 14:12:20|33718.19|33718.19|33718.19|33718.19|33718.19|33718.19|33718.19|33718.19|0
1634220750000|2021-10-14 14:12:30|33723.8|33723.8|33723.8|33723.8|33723.8|33723.8|33723.8|33723.8|0
1634220760000|2021-10-14 14:12:40|33729.47|33729.47|33729.47|33729.47|33729.47|33729.47|33729.47|33729.47|0
1634220780000|2021-10-14 14:13:00|33732.27|33732.27|33732.27|33732.27|33732.27|33732.27|33732.27|33732.27|0
1634220810000|2021-10-14 14:13:30|33726.6|33726.6|33726.6|33726.6|33726.6|33726.6|33726.6|33726.6|0
1634220840000|2021-10-14 14:14:00|33732.27|33732.27|33732.27|33732.27|33732.27|33732.27|33732.27|33732.27|0
1634220880000|2021-10-14 14:14:40|33735.07|33735.07|33735.07|33735.07|33735.07|33735.07|33735.07|33735.07|0
1634220890000|2021-10-14 14:14:50|33740.68|33740.68|33751.9|33751.9|33751.9|33751.9|33740.68|33740.68|0
1634220900000|2021-10-14 14:15:00|33749.1|33749.1|33749.1|33749.1|33749.1|33749.1|33749.1|33749.1|0
1634220910000|2021-10-14 14:15:10|33754.77|33754.77|33760.43|33760.43|33760.43|33760.43|33754.77|33754.77|0
1634220920000|2021-10-14 14:15:20|33766.1|33766.1|33766.1|33766.1|33766.1|33766.1|33766.1|33766.1|0
1634220970000|2021-10-14 14:16:10|33754.77|33754.77|33754.77|33754.77|33754.77|33754.77|33754.77|33754.77|0
1634220990000|2021-10-14 14:16:30|33743.43|33743.43|33743.43|33743.43|33743.43|33743.43|33743.43|33743.43|0
1634221040000|2021-10-14 14:17:20|33737.76|33737.76|33737.76|33737.76|33737.76|33737.76|33737.76|33737.76|0
1634221050000|2021-10-14 14:17:30|33734.96|33734.96|33734.96|33734.96|33734.96|33734.96|33734.96|33734.96|0
1634221080000|2021-10-14 14:18:00|33737.76|33737.76|33737.76|33737.76|33737.76|33737.76|33734.96|33734.96|0
1634221120000|2021-10-14 14:18:40|33720.76|33720.76|33715.09|33715.09|33720.76|33720.76|33715.09|33715.09|0
1634221130000|2021-10-14 14:18:50|33709.42|33709.42|33703.81|33703.81|33709.42|33709.42|33703.81|33703.81|0
1634221150000|2021-10-14 14:19:10|33698.15|33698.15|33692.48|33692.48|33698.15|33698.15|33692.48|33692.48|0
1634221160000|2021-10-14 14:19:20|33686.81|33686.81|33698.15|33698.15|33698.15|33698.15|33686.81|33686.81|0
1634221220000|2021-10-14 14:20:20|33692.48|33692.48|33686.81|33686.81|33692.48|33692.48|33686.81|33686.81|0
1634221230000|2021-10-14 14:20:30|33689.61|33689.61|33689.61|33689.61|33689.61|33689.61|33689.61|33689.61|0
1634221300000|2021-10-14 14:21:40|33700.83|33700.83|33698.03|33698.03|33700.83|33700.83|33698.03|33698.03|0
1634221310000|2021-10-14 14:21:50|33695.22|33695.22|33695.22|33695.22|33695.22|33695.22|33695.22|33695.22|0
1634221320000|2021-10-14 14:22:00|33700.89|33700.89|33700.89|33700.89|33700.89|33700.89|33700.89|33700.89|0
1634221340000|2021-10-14 14:22:20|33689.56|33689.56|33689.56|33689.56|33689.56|33689.56|33689.56|33689.56|0
1634221360000|2021-10-14 14:22:40|33695.22|33695.22|33695.22|33695.22|33695.22|33695.22|33695.22|33695.22|0
1634221380000|2021-10-14 14:23:00|33689.56|33689.56|33700.89|33700.89|33700.89|33700.89|33689.56|33689.56|0
1634221430000|2021-10-14 14:23:50|33695.22|33695.22|33695.22|33695.22|33695.22|33695.22|33695.22|33695.22|0
1634221440000|2021-10-14 14:24:00|33698.03|33698.03|33698.03|33698.03|33698.03|33698.03|33698.03|33698.03|0
1634221450000|2021-10-14 14:24:10|33703.7|33703.7|33703.7|33703.7|33703.7|33703.7|33703.7|33703.7|0
1634221510000|2021-10-14 14:25:10|33709.36|33709.36|33709.36|33709.36|33709.36|33709.36|33709.36|33709.36|0
1634221520000|2021-10-14 14:25:20|33712.17|33712.17|33712.17|33712.17|33712.17|33712.17|33712.17|33712.17|0
1634221550000|2021-10-14 14:25:50|33714.97|33714.97|33714.97|33714.97|33714.97|33714.97|33714.97|33714.97|0
1634221560000|2021-10-14 14:26:00|33717.78|33717.78|33717.78|33717.78|33717.78|33717.78|33717.78|33717.78|0
1634221570000|2021-10-14 14:26:10|33712.11|33712.11|33712.11|33712.11|33712.11|33712.11|33712.11|33712.11|0
1634221580000|2021-10-14 14:26:20|33717.78|33717.78|33717.78|33717.78|33717.78|33717.78|33717.78|33717.78|0
1634221610000|2021-10-14 14:26:50|33723.45|33723.45|33723.45|33723.45|33723.45|33723.45|33723.45|33723.45|0
1634221620000|2021-10-14 14:27:00|33717.78|33717.78|33717.78|33717.78|33717.78|33717.78|33717.78|33717.78|0
1634221670000|2021-10-14 14:27:50|33712.11|33712.11|33695.11|33695.11|33712.11|33712.11|33695.11|33695.11|0
1634221680000|2021-10-14 14:28:00|33689.44|33689.44|33689.44|33689.44|33689.44|33689.44|33689.44|33689.44|0
1634221760000|2021-10-14 14:29:20|33692.24|33692.24|33692.24|33692.24|33692.24|33692.24|33692.24|33692.24|0
1634221800000|2021-10-14 14:30:00|33697.91|33697.91|33692.24|33692.24|33697.91|33697.91|33692.24|33692.24|0
1634221810000|2021-10-14 14:30:10|33695.05|33695.05|33695.05|33695.05|33695.05|33695.05|33695.05|33695.05|0
1634221830000|2021-10-14 14:30:30|33700.72|33700.72|33700.72|33700.72|33700.72|33700.72|33700.72|33700.72|0
1634221840000|2021-10-14 14:30:40|33706.33|33706.33|33706.33|33706.33|33706.33|33706.33|33706.33|33706.33|0
1634221850000|2021-10-14 14:30:50|33717.66|33717.66|33723.33|33723.33|33723.33|33723.33|33711.99|33711.99|0
1634221870000|2021-10-14 14:31:10|33726.13|33726.13|33726.13|33726.13|33726.13|33726.13|33726.13|33726.13|0
1634221880000|2021-10-14 14:31:20|33728.94|33728.94|33743.08|33743.08|33743.08|33743.08|33728.94|33728.94|0
1634221890000|2021-10-14 14:31:30|33748.75|33748.75|33748.75|33748.75|33748.75|33748.75|33748.75|33748.75|0
1634221900000|2021-10-14 14:31:40|33743.08|33743.08|33743.08|33743.08|33743.08|33743.08|33743.08|33743.08|0
1634221940000|2021-10-14 14:32:20|33737.41|33737.41|33737.41|33737.41|33737.41|33737.41|33737.41|33737.41|0
1634221950000|2021-10-14 14:32:30|33743.02|33743.02|33737.41|33737.41|33743.02|33743.02|33737.41|33737.41|0
1634221970000|2021-10-14 14:32:50|33743.08|33743.08|33743.08|33743.08|33743.08|33743.08|33743.08|33743.08|0
1634221980000|2021-10-14 14:33:00|33745.89|33745.89|33745.89|33745.89|33745.89|33745.89|33745.89|33745.89|0
1634221990000|2021-10-14 14:33:10|33751.55|33751.55|33760.03|33760.03|33760.03|33760.03|33751.55|33751.55|0
1634222000000|2021-10-14 14:33:20|33765.64|33765.64|33771.3|33771.3|33771.3|33771.3|33765.64|33765.64|0
1634222030000|2021-10-14 14:33:50|33765.64|33765.64|33776.97|33776.97|33776.97|33776.97|33765.64|33765.64|0
1634222040000|2021-10-14 14:34:00|33771.3|33771.3|33771.24|33771.24|33771.3|33771.3|33765.64|33765.64|0
1634222080000|2021-10-14 14:34:40|33758.17|33758.17|33769.51|33769.51|33769.51|33769.51|33758.17|33758.17|0
1634222100000|2021-10-14 14:35:00|33763.84|33763.84|33769.51|33769.51|33769.51|33769.51|33763.84|33763.84|0
1634222130000|2021-10-14 14:35:30|33772.31|33772.31|33772.31|33772.31|33772.31|33772.31|33772.31|33772.31|0
1634222140000|2021-10-14 14:35:40|33777.98|33777.98|33777.98|33777.98|33777.98|33777.98|33777.98|33777.98|0
1634222170000|2021-10-14 14:36:10|33772.31|33772.31|33772.31|33772.31|33772.31|33772.31|33772.31|33772.31|0
1634222250000|2021-10-14 14:37:30|33760.98|33760.98|33766.64|33766.64|33766.64|33766.64|33760.98|33760.98|0
1634222260000|2021-10-14 14:37:40|33760.98|33760.98|33766.64|33766.64|33766.64|33766.64|33760.98|33760.98|0
1634222280000|2021-10-14 14:38:00|33760.98|33760.98|33760.98|33760.98|33760.98|33760.98|33760.98|33760.98|0
1634222290000|2021-10-14 14:38:10|33772.31|33772.31|33772.31|33772.31|33772.31|33772.31|33772.31|33772.31|0
1634222380000|2021-10-14 14:39:40|33775.12|33775.12|33775.12|33775.12|33775.12|33775.12|33775.12|33775.12|0
1634222390000|2021-10-14 14:39:50|33769.45|33769.45|33769.45|33769.45|33769.45|33769.45|33769.45|33769.45|0
1634222400000|2021-10-14 14:40:00|33772.25|33772.25|33772.25|33772.25|33772.25|33772.25|33772.25|33772.25|0
1634222410000|2021-10-14 14:40:10|33775.06|33775.06|33772.25|33772.25|33775.06|33775.06|33772.25|33772.25|0
1634222460000|2021-10-14 14:41:00|33775.06|33775.06|33775.06|33775.06|33775.06|33775.06|33775.06|33775.06|0
1634222530000|2021-10-14 14:42:10|33769.39|33769.39|33775.06|33775.06|33775.06|33775.06|33769.39|33769.39|0
1634222550000|2021-10-14 14:42:30|33763.72|33763.72|33758.05|33758.05|33775.06|33775.06|33758.05|33758.05|0
1634222570000|2021-10-14 14:42:50|33760.86|33760.86|33758.05|33758.05|33760.86|33760.86|33758.05|33758.05|0
1634222590000|2021-10-14 14:43:10|33775.06|33775.06|33792.06|33792.06|33792.06|33792.06|33775.06|33775.06|0
1634222600000|2021-10-14 14:43:20|33786.39|33786.39|33786.39|33786.39|33786.39|33786.39|33786.39|33786.39|0
1634222640000|2021-10-14 14:44:00|33792.06|33792.06|33783.65|33783.65|33797.73|33797.73|33783.65|33783.65|0
1634222660000|2021-10-14 14:44:20|33786.45|33786.45|33786.45|33786.45|33786.45|33786.45|33786.45|33786.45|0
1634222670000|2021-10-14 14:44:30|33797.79|33797.79|33797.79|33797.79|33797.79|33797.79|33797.79|33797.79|0
1634222680000|2021-10-14 14:44:40|33809.12|33809.12|33809.12|33809.12|33814.79|33814.79|33809.12|33809.12|0
1634222700000|2021-10-14 14:45:00|33803.46|33803.46|33803.46|33803.46|33803.46|33803.46|33803.46|33803.46|0
1634222730000|2021-10-14 14:45:30|33806.26|33806.26|33806.26|33806.26|33806.26|33806.26|33806.26|33806.26|0
1634222760000|2021-10-14 14:46:00|33817.6|33817.6|33820.4|33820.4|33820.4|33820.4|33817.6|33817.6|0
1634222790000|2021-10-14 14:46:30|33826.07|33826.07|33826.07|33826.07|33826.07|33826.07|33826.07|33826.07|0
1634222930000|2021-10-14 14:48:50|33820.4|33820.4|33820.4|33820.4|33826.07|33826.07|33820.4|33820.4|0
1634222940000|2021-10-14 14:49:00|33826.07|33826.07|33826.07|33826.07|33826.07|33826.07|33826.07|33826.07|0
1634222950000|2021-10-14 14:49:10|33831.68|33831.68|33831.68|33831.68|33831.68|33831.68|33831.68|33831.68|0
1634223010000|2021-10-14 14:50:10|33844.75|33844.75|33844.75|33844.75|33844.75|33844.75|33844.75|33844.75|0
1634223030000|2021-10-14 14:50:30|33831.68|33831.68|33837.35|33837.35|33837.35|33837.35|33831.68|33831.68|0
1634223060000|2021-10-14 14:51:00|33840.15|33840.15|33840.15|33840.15|33840.15|33840.15|33840.15|33840.15|0
1634223070000|2021-10-14 14:51:10|33845.82|33845.82|33845.82|33845.82|33845.82|33845.82|33845.82|33845.82|0
1634223100000|2021-10-14 14:51:40|33840.15|33840.15|33845.82|33845.82|33845.82|33845.82|33840.15|33840.15|0
1634223140000|2021-10-14 14:52:20|33851.43|33851.43|33848.62|33848.62|33851.43|33851.43|33848.62|33848.62|0
1634223150000|2021-10-14 14:52:30|33854.29|33854.29|33854.29|33854.29|33854.29|33854.29|33854.29|33854.29|0
1634223170000|2021-10-14 14:52:50|33851.49|33851.49|33851.49|33851.49|33851.49|33851.49|33851.49|33851.49|0
1634223240000|2021-10-14 14:54:00|33857.16|33857.16|33862.82|33862.82|33862.82|33862.82|33857.16|33857.16|0
1634223270000|2021-10-14 14:54:30|33857.21|33857.21|33851.55|33851.55|33857.21|33857.21|33851.55|33851.55|0
1634223310000|2021-10-14 14:55:10|33857.21|33857.21|33857.21|33857.21|33857.21|33857.21|33857.21|33857.21|0
1634223380000|2021-10-14 14:56:20|33854.41|33854.41|33860.08|33860.08|33860.08|33860.08|33854.41|33854.41|0
1634223390000|2021-10-14 14:56:30|33848.74|33848.74|33848.74|33848.74|33848.74|33848.74|33848.74|33848.74|0
1634223410000|2021-10-14 14:56:50|33854.35|33854.35|33854.35|33854.35|33854.35|33854.35|33854.35|33854.35|0
1634223560000|2021-10-14 14:59:20|33848.74|33848.74|33848.74|33848.74|33848.74|33848.74|33848.74|33848.74|0
1634223570000|2021-10-14 14:59:30|33851.55|33851.55|33851.55|33851.55|33851.55|33851.55|33851.55|33851.55|0
1634223580000|2021-10-14 14:59:40|33857.21|33857.21|33857.21|33857.21|33857.21|33857.21|33857.21|33857.21|0
1634223600000|2021-10-14 15:00:00|33851.55|33851.55|33857.16|33857.16|33857.16|33857.16|33845.88|33845.88|0
1634223640000|2021-10-14 15:00:40|33862.82|33862.82|33862.82|33862.82|33862.82|33862.82|33862.82|33862.82|0
1634223670000|2021-10-14 15:01:10|33868.49|33868.49|33868.49|33868.49|33868.49|33868.49|33868.49|33868.49|0
1634223710000|2021-10-14 15:01:50|33862.82|33862.82|33857.16|33857.16|33862.82|33862.82|33857.16|33857.16|0
1634223740000|2021-10-14 15:02:20|33851.49|33851.49|33851.49|33851.49|33851.49|33851.49|33851.49|33851.49|0
1634223770000|2021-10-14 15:02:50|33845.82|33845.82|33817.48|33817.48|33845.82|33845.82|33817.48|33817.48|0
1634223790000|2021-10-14 15:03:10|33823.15|33823.15|33823.15|33823.15|33823.15|33823.15|33823.15|33823.15|0
1634223820000|2021-10-14 15:03:40|33828.82|33828.82|33828.82|33828.82|33828.82|33828.82|33828.82|33828.82|0
1634223830000|2021-10-14 15:03:50|33834.48|33834.48|33834.48|33834.48|33834.48|33834.48|33834.48|33834.48|0
1634223850000|2021-10-14 15:04:10|33837.29|33837.29|33837.29|33837.29|33837.29|33837.29|33837.29|33837.29|0
1634223880000|2021-10-14 15:04:40|33842.96|33842.96|33842.96|33842.96|33842.96|33842.96|33842.96|33842.96|0
1634223890000|2021-10-14 15:04:50|33845.76|33845.76|33845.76|33845.76|33845.76|33845.76|33845.76|33845.76|0
1634223910000|2021-10-14 15:05:10|33851.43|33851.43|33857.1|33857.1|33857.1|33857.1|33851.43|33851.43|0
1634223940000|2021-10-14 15:05:40|33862.76|33862.76|33862.76|33862.76|33862.76|33862.76|33862.76|33862.76|0
1634223960000|2021-10-14 15:06:00|33868.43|33868.43|33868.43|33868.43|33868.43|33868.43|33868.43|33868.43|0
1634223990000|2021-10-14 15:06:30|33874.1|33874.1|33851.43|33851.43|33874.1|33874.1|33851.43|33851.43|0
1634224040000|2021-10-14 15:07:20|33857.04|33857.04|33857.04|33857.04|33857.04|33857.04|33857.04|33857.04|0
1634224060000|2021-10-14 15:07:40|33851.37|33851.37|33845.7|33845.7|33851.37|33851.37|33845.7|33845.7|0
1634224070000|2021-10-14 15:07:50|33851.37|33851.37|33851.37|33851.37|33851.37|33851.37|33851.37|33851.37|0
1634224080000|2021-10-14 15:08:00|33840.03|33840.03|33840.03|33840.03|33840.03|33840.03|33828.7|33828.7|0
1634224110000|2021-10-14 15:08:30|33834.37|33834.37|33828.7|33828.7|33834.37|33834.37|33828.7|33828.7|0
1634224120000|2021-10-14 15:08:40|33831.5|33831.5|33831.5|33831.5|33831.5|33831.5|33831.5|33831.5|0
1634224130000|2021-10-14 15:08:50|33837.17|33837.17|33837.17|33837.17|33837.17|33837.17|33837.17|33837.17|0
1634224140000|2021-10-14 15:09:00|33842.84|33842.84|33842.84|33842.84|33842.84|33842.84|33842.84|33842.84|0
1634224150000|2021-10-14 15:09:10|33855.91|33855.91|33855.91|33855.91|33855.91|33855.91|33855.91|33855.91|0
1634224170000|2021-10-14 15:09:30|33867.25|33867.25|33861.58|33861.58|33867.25|33867.25|33861.58|33861.58|0
1634224200000|2021-10-14 15:10:00|33867.25|33867.25|33867.25|33867.25|33867.25|33867.25|33867.25|33867.25|0
1634224210000|2021-10-14 15:10:10|33880.32|33880.32|33877.52|33877.52|33880.32|33880.32|33877.52|33877.52|0
1634224270000|2021-10-14 15:11:10|33880.32|33880.32|33880.32|33880.32|33880.32|33880.32|33880.32|33880.32|0
1634224290000|2021-10-14 15:11:30|33885.99|33885.99|33880.32|33880.32|33885.99|33885.99|33880.32|33880.32|0
1634224320000|2021-10-14 15:12:00|33868.99|33868.99|33868.99|33868.99|33868.99|33868.99|33868.99|33868.99|0
1634224340000|2021-10-14 15:12:20|33880.32|33880.32|33880.32|33880.32|33880.32|33880.32|33880.32|33880.32|0
1634224350000|2021-10-14 15:12:30|33885.99|33885.99|33888.8|33888.8|33888.8|33888.8|33885.99|33885.99|0
1634224470000|2021-10-14 15:14:30|33883.13|33883.13|33870.05|33870.05|33883.13|33883.13|33870.05|33870.05|0
1634224500000|2021-10-14 15:15:00|33864.39|33864.39|33864.39|33864.39|33864.39|33864.39|33864.39|33864.39|0
1634224530000|2021-10-14 15:15:30|33870.05|33870.05|33870.05|33870.05|33870.05|33870.05|33870.05|33870.05|0
1634224570000|2021-10-14 15:16:10|33875.72|33875.72|33875.72|33875.72|33875.72|33875.72|33875.72|33875.72|0
1634224630000|2021-10-14 15:17:10|33870.05|33870.05|33856.98|33856.98|33870.05|33870.05|33856.98|33856.98|0
1634224640000|2021-10-14 15:17:20|33870.05|33870.05|33870.05|33870.05|33870.05|33870.05|33870.05|33870.05|0
1634224660000|2021-10-14 15:17:40|33864.39|33864.39|33870.05|33870.05|33870.05|33870.05|33864.39|33864.39|0
1634224670000|2021-10-14 15:17:50|33872.86|33872.86|33859.78|33859.78|33872.86|33872.86|33859.78|33859.78|0
1634224690000|2021-10-14 15:18:10|33865.45|33865.45|33865.45|33865.45|33865.45|33865.45|33865.45|33865.45|0
1634224740000|2021-10-14 15:19:00|33871.12|33871.12|33871.12|33871.12|33871.12|33871.12|33871.12|33871.12|0
1634224750000|2021-10-14 15:19:10|33876.79|33876.79|33889.86|33889.86|33889.86|33889.86|33876.79|33876.79|0
1634224770000|2021-10-14 15:19:30|33895.53|33895.53|33876.79|33876.79|33895.53|33895.53|33876.79|33876.79|0
1634224810000|2021-10-14 15:20:10|33882.46|33882.46|33882.46|33882.46|33882.46|33882.46|33882.46|33882.46|0
1634224820000|2021-10-14 15:20:20|33885.26|33885.26|33885.26|33885.26|33885.26|33885.26|33885.26|33885.26|0
1634224830000|2021-10-14 15:20:30|33888.07|33888.07|33888.07|33888.07|33888.07|33888.07|33888.07|33888.07|0
1634224890000|2021-10-14 15:21:30|33893.73|33893.73|33899.4|33899.4|33899.4|33899.4|33893.73|33893.73|0
1634224900000|2021-10-14 15:21:40|33905.07|33905.07|33910.74|33910.74|33910.74|33910.74|33905.07|33905.07|0
1634224920000|2021-10-14 15:22:00|33905.07|33905.07|33888.07|33888.07|33905.07|33905.07|33888.07|33888.07|0
1634225060000|2021-10-14 15:24:20|33882.4|33882.4|33871.06|33871.06|33882.4|33882.4|33871.06|33871.06|0
1634225070000|2021-10-14 15:24:30|33865.39|33865.39|33865.39|33865.39|33865.39|33865.39|33865.39|33865.39|0
1634225090000|2021-10-14 15:24:50|33871.06|33871.06|33871.06|33871.06|33871.06|33871.06|33871.06|33871.06|0
1634225100000|2021-10-14 15:25:00|33876.73|33876.73|33876.73|33876.73|33876.73|33876.73|33876.73|33876.73|0
1634225130000|2021-10-14 15:25:30|33871.06|33871.06|33871.06|33871.06|33871.06|33871.06|33871.06|33871.06|0
1634225170000|2021-10-14 15:26:10|33876.73|33876.73|33871.06|33871.06|33876.73|33876.73|33871.06|33871.06|0
1634225190000|2021-10-14 15:26:30|33876.73|33876.73|33879.54|33879.54|33885.2|33885.2|33876.73|33876.73|0
1634225230000|2021-10-14 15:27:10|33882.34|33882.34|33882.34|33882.34|33882.34|33882.34|33882.34|33882.34|0
1634225240000|2021-10-14 15:27:20|33888.01|33888.01|33882.34|33882.34|33888.01|33888.01|33882.34|33882.34|0
1634225250000|2021-10-14 15:27:30|33888.01|33888.01|33888.01|33888.01|33888.01|33888.01|33888.01|33888.01|0
1634225270000|2021-10-14 15:27:50|33893.68|33893.68|33893.68|33893.68|33893.68|33893.68|33893.68|33893.68|0
1634225290000|2021-10-14 15:28:10|33899.34|33899.34|33893.68|33893.68|33899.34|33899.34|33893.68|33893.68|0
1634225330000|2021-10-14 15:28:50|33899.29|33899.29|33899.29|33899.29|33899.29|33899.29|33899.29|33899.29|0
1634225340000|2021-10-14 15:29:00|33890.87|33890.87|33873.87|33873.87|33890.87|33890.87|33873.87|33873.87|0
1634225370000|2021-10-14 15:29:30|33865.45|33865.45|33854.12|33854.12|33865.45|33865.45|33854.12|33854.12|0
1634225380000|2021-10-14 15:29:40|33859.78|33859.78|33859.78|33859.78|33859.78|33859.78|33859.78|33859.78|0
1634282120000|2021-10-15 07:15:20|33799.85|33799.85|33799.85|33799.85|33799.85|33799.85|33799.85|33799.85|0
1634282140000|2021-10-15 07:15:40|33782.84|33782.84|33777.18|33777.18|33782.84|33782.84|33777.18|33777.18|0
1634282160000|2021-10-15 07:16:00|33771.51|33771.51|33771.51|33771.51|33777.18|33777.18|33771.51|33771.51|0
1634282190000|2021-10-15 07:16:30|33794.18|33794.18|33794.18|33794.18|33794.18|33794.18|33794.18|33794.18|0
1634282230000|2021-10-15 07:17:10|33771.51|33771.51|33771.51|33771.51|33771.51|33771.51|33771.51|33771.51|0
1634282260000|2021-10-15 07:17:40|33760.17|33760.17|33760.17|33760.17|33760.17|33760.17|33760.17|33760.17|0
1634282280000|2021-10-15 07:18:00|33754.5|33754.5|33754.5|33754.5|33754.5|33754.5|33754.5|33754.5|0
1634282310000|2021-10-15 07:18:30|33737.5|33737.5|33737.5|33737.5|33737.5|33737.5|33737.5|33737.5|0
1634282340000|2021-10-15 07:19:00|33731.83|33731.83|33771.51|33771.51|33771.51|33771.51|33731.83|33731.83|0
1634282370000|2021-10-15 07:19:30|33765.84|33765.84|33765.84|33765.84|33765.84|33765.84|33765.84|33765.84|0
1634282410000|2021-10-15 07:20:10|33746.21|33746.21|33746.21|33746.21|33746.21|33746.21|33746.21|33746.21|0
1634282450000|2021-10-15 07:20:50|33740.54|33740.54|33740.54|33740.54|33740.54|33740.54|33740.54|33740.54|0
1634282470000|2021-10-15 07:21:10|33729.2|33729.2|33729.2|33729.2|33729.2|33729.2|33729.2|33729.2|0
1634282520000|2021-10-15 07:22:00|33734.87|33734.87|33734.87|33734.87|33734.87|33734.87|33734.87|33734.87|0
1634282540000|2021-10-15 07:22:20|33763.21|33763.21|33763.21|33763.21|33763.21|33763.21|33763.21|33763.21|0
1634282560000|2021-10-15 07:22:40|33757.54|33757.54|33746.21|33746.21|33757.54|33757.54|33746.21|33746.21|0
1634282600000|2021-10-15 07:23:20|33734.87|33734.87|33734.87|33734.87|33734.87|33734.87|33734.87|33734.87|0
1634282650000|2021-10-15 07:24:10|33746.21|33746.21|33746.21|33746.21|33746.21|33746.21|33746.21|33746.21|0
1634282700000|2021-10-15 07:25:00|33740.54|33740.54|33740.42|33740.42|33740.54|33740.54|33729.2|33729.2|0
1634282730000|2021-10-15 07:25:30|33746.09|33746.09|33723.42|33723.42|33746.09|33746.09|33723.42|33723.42|0
1634282750000|2021-10-15 07:25:50|33734.75|33734.75|33717.75|33717.75|33734.75|33734.75|33717.75|33717.75|0
1634282760000|2021-10-15 07:26:00|33712.08|33712.08|33712.08|33712.08|33712.08|33712.08|33712.08|33712.08|0
1634282770000|2021-10-15 07:26:10|33689.41|33689.41|33700.75|33700.75|33700.75|33700.75|33672.41|33672.41|0
1634282780000|2021-10-15 07:26:20|33706.41|33706.41|33700.75|33700.75|33706.41|33706.41|33689.41|33689.41|0
1634282820000|2021-10-15 07:27:00|33734.75|33734.75|33734.75|33734.75|33734.75|33734.75|33734.75|33734.75|0
1634282830000|2021-10-15 07:27:10|33740.42|33740.42|33751.76|33751.76|33751.76|33751.76|33740.42|33740.42|0
1634282840000|2021-10-15 07:27:20|33780.1|33780.1|33780.1|33780.1|33780.1|33780.1|33780.1|33780.1|0
1634282910000|2021-10-15 07:28:30|33791.43|33791.43|33791.43|33791.43|33791.43|33791.43|33791.43|33791.43|0
1634283000000|2021-10-15 07:30:00|33785.77|33785.77|33774.55|33774.55|33785.77|33785.77|33774.55|33774.55|0
1634283090000|2021-10-15 07:31:30|33768.94|33768.94|33768.94|33768.94|33768.94|33768.94|33768.94|33768.94|0
1634283120000|2021-10-15 07:32:00|33797.28|33797.28|33797.28|33797.28|33797.28|33797.28|33797.28|33797.28|0
1634283160000|2021-10-15 07:32:40|33780.27|33780.27|33802.95|33802.95|33802.95|33802.95|33780.27|33780.27|0
1634283240000|2021-10-15 07:34:00|33814.28|33814.28|33814.28|33814.28|33814.28|33814.28|33814.28|33814.28|0
1634283250000|2021-10-15 07:34:10|33831.28|33831.28|33831.28|33831.28|33831.28|33831.28|33831.28|33831.28|0
1634283330000|2021-10-15 07:35:30|33836.95|33836.95|33836.95|33836.95|33836.95|33836.95|33836.95|33836.95|0
1634283350000|2021-10-15 07:35:50|33819.95|33819.95|33825.62|33825.62|33825.62|33825.62|33819.95|33819.95|0
1634283390000|2021-10-15 07:36:30|33817.2|33817.2|33817.2|33817.2|33817.2|33817.2|33817.2|33817.2|0
1634283430000|2021-10-15 07:37:10|33834.21|33834.21|33834.21|33834.21|33834.21|33834.21|33834.21|33834.21|0
1634283440000|2021-10-15 07:37:20|33828.54|33828.54|33828.54|33828.54|33828.54|33828.54|33828.54|33828.54|0
1634283490000|2021-10-15 07:38:10|33831.34|33831.34|33831.34|33831.34|33831.34|33831.34|33831.34|33831.34|0
1634283500000|2021-10-15 07:38:20|33803|33803|33797.34|33797.34|33803|33803|33797.34|33797.34|0
1634283510000|2021-10-15 07:38:30|33803|33803|33803|33803|33803|33803|33803|33803|0
1634283610000|2021-10-15 07:40:10|33791.67|33791.67|33791.67|33791.67|33791.67|33791.67|33791.67|33791.67|0
1634283640000|2021-10-15 07:40:40|33763.33|33763.33|33763.33|33763.33|33763.33|33763.33|33763.33|33763.33|0
1634283700000|2021-10-15 07:41:40|33780.33|33780.33|33780.33|33780.33|33780.33|33780.33|33780.33|33780.33|0
1634283720000|2021-10-15 07:42:00|33786|33786|33786|33786|33786|33786|33786|33786|0
1634283880000|2021-10-15 07:44:40|33746.32|33746.32|33746.32|33746.32|33746.32|33746.32|33746.32|33746.32|0
1634283910000|2021-10-15 07:45:10|33723.65|33723.65|33723.65|33723.65|33723.65|33723.65|33723.65|33723.65|0
1634283940000|2021-10-15 07:45:40|33734.99|33734.99|33734.99|33734.99|33734.99|33734.99|33734.99|33734.99|0
1634283950000|2021-10-15 07:45:50|33743.4|33743.4|33743.4|33743.4|33743.4|33743.4|33743.4|33743.4|0
1634283960000|2021-10-15 07:46:00|33754.74|33754.74|33754.74|33754.74|33754.74|33754.74|33754.74|33754.74|0
1634283980000|2021-10-15 07:46:20|33763.15|33763.15|33763.15|33763.15|33763.15|33763.15|33763.15|33763.15|0
1634284010000|2021-10-15 07:46:50|33757.48|33757.48|33757.48|33757.48|33757.48|33757.48|33757.48|33757.48|0
1634284120000|2021-10-15 07:48:40|33774.49|33774.49|33774.49|33774.49|33774.49|33774.49|33774.49|33774.49|0
1634284270000|2021-10-15 07:51:10|33791.49|33791.49|33791.49|33791.49|33791.49|33791.49|33791.49|33791.49|0
1634284390000|2021-10-15 07:53:10|33797.16|33797.16|33797.16|33797.16|33797.16|33797.16|33797.16|33797.16|0
1634284430000|2021-10-15 07:53:50|33802.83|33802.83|33802.83|33802.83|33802.83|33802.83|33802.83|33802.83|0
1634284440000|2021-10-15 07:54:00|33814.16|33814.16|33814.16|33814.16|33814.16|33814.16|33814.16|33814.16|0
1634284490000|2021-10-15 07:54:50|33808.5|33808.5|33808.5|33808.5|33808.5|33808.5|33808.5|33808.5|0
1634284500000|2021-10-15 07:55:00|33802.83|33802.83|33791.49|33791.49|33802.83|33802.83|33791.49|33791.49|0
1634284560000|2021-10-15 07:56:00|33825.5|33825.5|33825.5|33825.5|33825.5|33825.5|33825.5|33825.5|0
1634284630000|2021-10-15 07:57:10|33814.16|33814.16|33814.16|33814.16|33814.16|33814.16|33814.16|33814.16|0
1634284640000|2021-10-15 07:57:20|33808.5|33808.5|33808.5|33808.5|33808.5|33808.5|33808.5|33808.5|0
1634284740000|2021-10-15 07:59:00|33768.82|33768.82|33768.82|33768.82|33768.82|33768.82|33768.82|33768.82|0
1634284770000|2021-10-15 07:59:30|33777.23|33777.23|33777.23|33777.23|33777.23|33777.23|33777.23|33777.23|0
1634284830000|2021-10-15 08:00:30|33765.9|33765.9|33760.23|33760.23|33765.9|33765.9|33760.23|33760.23|0
1634284870000|2021-10-15 08:01:10|33765.9|33765.9|33765.9|33765.9|33765.9|33765.9|33765.9|33765.9|0
1634285050000|2021-10-15 08:04:10|33743.23|33743.23|33743.23|33743.23|33743.23|33743.23|33743.23|33743.23|0
1634285200000|2021-10-15 08:06:40|33731.89|33731.89|33731.89|33731.89|33731.89|33731.89|33731.89|33731.89|0
1634285240000|2021-10-15 08:07:20|33737.56|33737.56|33737.56|33737.56|33737.56|33737.56|33737.56|33737.56|0
1634285270000|2021-10-15 08:07:50|33731.89|33731.89|33731.89|33731.89|33731.89|33731.89|33731.89|33731.89|0
1634285350000|2021-10-15 08:09:10|33743.23|33743.23|33743.23|33743.23|33743.23|33743.23|33743.23|33743.23|0
1634285400000|2021-10-15 08:10:00|33704|33704|33704|33704|33704|33704|33704|33704|0
1634285420000|2021-10-15 08:10:20|33718.03|33718.03|33712.42|33712.42|33718.03|33718.03|33712.42|33712.42|0
1634285430000|2021-10-15 08:10:30|33718.09|33718.09|33720.95|33720.95|33723.75|33723.75|33718.09|33718.09|0
1634285570000|2021-10-15 08:12:50|33732.28|33732.28|33732.28|33732.28|33732.28|33732.28|33732.28|33732.28|0
1634285580000|2021-10-15 08:13:00|33726.62|33726.62|33726.62|33726.62|33726.62|33726.62|33726.62|33726.62|0
1634285640000|2021-10-15 08:14:00|33709.61|33709.61|33715.28|33715.28|33715.28|33715.28|33709.61|33709.61|0
1634285660000|2021-10-15 08:14:20|33709.61|33709.61|33715.28|33715.28|33715.28|33715.28|33709.61|33709.61|0
1634285670000|2021-10-15 08:14:30|33720.95|33720.95|33720.95|33720.95|33720.95|33720.95|33720.95|33720.95|0
1634285820000|2021-10-15 08:17:00|33734.02|33734.02|33745.36|33745.36|33745.36|33745.36|33734.02|33734.02|0
1634285850000|2021-10-15 08:17:30|33734.02|33734.02|33734.02|33734.02|33734.02|33734.02|33734.02|33734.02|0
1634285860000|2021-10-15 08:17:40|33722.69|33722.69|33722.69|33722.69|33722.69|33722.69|33722.69|33722.69|0
1634285930000|2021-10-15 08:18:50|33734.02|33734.02|33751.03|33751.03|33751.03|33751.03|33734.02|33734.02|0
1634286010000|2021-10-15 08:20:10|33762.36|33762.36|33762.36|33762.36|33762.36|33762.36|33762.36|33762.36|0
1634286020000|2021-10-15 08:20:20|33756.7|33756.7|33756.7|33756.7|33756.7|33756.7|33756.7|33756.7|0
1634286060000|2021-10-15 08:21:00|33739.69|33739.69|33739.69|33739.69|33739.69|33739.69|33739.69|33739.69|0
1634286320000|2021-10-15 08:25:20|33734.02|33734.02|33734.02|33734.02|33734.02|33734.02|33734.02|33734.02|0
1634286380000|2021-10-15 08:26:20|33717.02|33717.02|33717.02|33717.02|33717.02|33717.02|33717.02|33717.02|0
1634286430000|2021-10-15 08:27:10|33722.69|33722.69|33717.02|33717.02|33722.69|33722.69|33717.02|33717.02|0
1634286470000|2021-10-15 08:27:50|33705.68|33705.68|33705.68|33705.68|33705.68|33705.68|33705.68|33705.68|0
1634286480000|2021-10-15 08:28:00|33688.68|33688.68|33688.68|33688.68|33688.68|33688.68|33688.68|33688.68|0
1634286520000|2021-10-15 08:28:40|33701.75|33701.75|33694.35|33694.35|33701.75|33701.75|33688.68|33688.68|0
1634286570000|2021-10-15 08:29:30|33720.5|33720.5|33720.5|33720.5|33720.5|33720.5|33720.5|33720.5|0
1634286600000|2021-10-15 08:30:00|33694.35|33694.35|33694.35|33694.35|33694.35|33694.35|33694.35|33694.35|0
1634286640000|2021-10-15 08:30:40|33677.34|33677.34|33677.34|33677.34|33677.34|33677.34|33677.34|33677.34|0
1634286660000|2021-10-15 08:31:00|33688.56|33688.56|33682.89|33682.89|33688.56|33688.56|33682.89|33682.89|0
1634286670000|2021-10-15 08:31:10|33694.23|33694.23|33711.23|33711.23|33711.23|33711.23|33694.23|33694.23|0
1634286680000|2021-10-15 08:31:20|33725.26|33725.26|33725.26|33725.26|33725.26|33725.26|33725.26|33725.26|0
1634286720000|2021-10-15 08:32:00|33730.93|33730.93|33730.93|33730.93|33730.93|33730.93|33730.93|33730.93|0
1634286730000|2021-10-15 08:32:10|33733.73|33733.73|33733.73|33733.73|33733.73|33733.73|33733.73|33733.73|0
1634286790000|2021-10-15 08:33:10|33739.4|33739.4|33739.4|33739.4|33739.4|33739.4|33739.4|33739.4|0
1634286800000|2021-10-15 08:33:20|33750.74|33750.74|33756.4|33756.4|33756.4|33756.4|33750.74|33750.74|0
1634286830000|2021-10-15 08:33:50|33767.74|33767.74|33767.74|33767.74|33767.74|33767.74|33767.74|33767.74|0
1634286840000|2021-10-15 08:34:00|33759.32|33759.32|33759.32|33759.32|33759.32|33759.32|33759.32|33759.32|0
1634286870000|2021-10-15 08:34:30|33753.66|33753.66|33753.66|33753.66|33753.66|33753.66|33753.66|33753.66|0
1634286990000|2021-10-15 08:36:30|33748.05|33748.05|33748.05|33748.05|33748.05|33748.05|33748.05|33748.05|0
1634287000000|2021-10-15 08:36:40|33742.38|33742.38|33742.38|33742.38|33742.38|33742.38|33742.38|33742.38|0
1634287130000|2021-10-15 08:38:50|33725.38|33725.38|33725.38|33725.38|33725.38|33725.38|33725.38|33725.38|0
1634287150000|2021-10-15 08:39:10|33714.04|33714.04|33714.04|33714.04|33714.04|33714.04|33714.04|33714.04|0
1634287270000|2021-10-15 08:41:10|33700.97|33700.97|33700.97|33700.97|33700.97|33700.97|33700.97|33700.97|0
1634287280000|2021-10-15 08:41:20|33698.16|33698.16|33698.16|33698.16|33698.16|33698.16|33698.16|33698.16|0
1634287300000|2021-10-15 08:41:40|33703.83|33703.83|33703.83|33703.83|33709.5|33709.5|33703.83|33703.83|0
1634287350000|2021-10-15 08:42:30|33716.9|33716.9|33716.9|33716.9|33716.9|33716.9|33716.9|33716.9|0
1634287410000|2021-10-15 08:43:30|33699.9|33699.9|33699.9|33699.9|33699.9|33699.9|33699.9|33699.9|0
1634287480000|2021-10-15 08:44:40|33688.56|33688.56|33688.56|33688.56|33688.56|33688.56|33688.56|33688.56|0
1634287510000|2021-10-15 08:45:10|33694.23|33694.23|33694.23|33694.23|33694.23|33694.23|33694.23|33694.23|0
1634287550000|2021-10-15 08:45:50|33705.57|33705.57|33705.57|33705.57|33705.57|33705.57|33705.57|33705.57|0
1634287570000|2021-10-15 08:46:10|33711.18|33711.18|33705.51|33705.51|33711.18|33711.18|33705.51|33705.51|0
1634287580000|2021-10-15 08:46:20|33694.17|33694.17|33677.34|33677.34|33694.17|33694.17|33677.34|33677.34|0
1634287600000|2021-10-15 08:46:40|33688.56|33688.56|33688.56|33688.56|33688.56|33688.56|33688.56|33688.56|0
1634287630000|2021-10-15 08:47:10|33682.95|33682.95|33682.95|33682.95|33682.95|33682.95|33682.95|33682.95|0
1634287650000|2021-10-15 08:47:30|33685.76|33685.76|33685.76|33685.76|33685.76|33685.76|33685.76|33685.76|0
1634287800000|2021-10-15 08:50:00|33674.42|33674.42|33674.42|33674.42|33674.42|33674.42|33674.42|33674.42|0
1634287820000|2021-10-15 08:50:20|33680.09|33680.09|33680.09|33680.09|33680.09|33680.09|33680.09|33680.09|0
1634287850000|2021-10-15 08:50:50|33691.43|33691.43|33691.43|33691.43|33691.43|33691.43|33691.43|33691.43|0
1634287910000|2021-10-15 08:51:50|33685.76|33685.76|33685.76|33685.76|33685.76|33685.76|33685.76|33685.76|0
1634287920000|2021-10-15 08:52:00|33691.43|33691.43|33691.43|33691.43|33691.43|33691.43|33691.43|33691.43|0
1634288030000|2021-10-15 08:53:50|33685.76|33685.76|33685.76|33685.76|33685.76|33685.76|33685.76|33685.76|0
1634288060000|2021-10-15 08:54:20|33680.09|33680.09|33680.09|33680.09|33680.09|33680.09|33680.09|33680.09|0
1634288070000|2021-10-15 08:54:30|33674.42|33674.42|33677.23|33677.23|33677.23|33677.23|33674.42|33674.42|0
1634288130000|2021-10-15 08:55:30|33688.56|33688.56|33688.56|33688.56|33688.56|33688.56|33688.56|33688.56|0
1634288150000|2021-10-15 08:55:50|33671.56|33671.56|33671.56|33671.56|33671.56|33671.56|33671.56|33671.56|0
1634288180000|2021-10-15 08:56:20|33677.23|33677.23|33677.23|33677.23|33677.23|33677.23|33677.23|33677.23|0
1634288270000|2021-10-15 08:57:50|33694.23|33694.23|33699.9|33699.9|33699.9|33699.9|33694.23|33694.23|0
1634288290000|2021-10-15 08:58:10|33682.89|33682.89|33682.89|33682.89|33682.89|33682.89|33682.89|33682.89|0
1634288390000|2021-10-15 08:59:50|33688.56|33688.56|33682.89|33682.89|33688.56|33688.56|33682.89|33682.89|0
1634288400000|2021-10-15 09:00:00|33656.75|33656.75|33656.75|33656.75|33656.75|33656.75|33656.75|33656.75|0
1634288440000|2021-10-15 09:00:40|33643.67|33643.67|33643.67|33643.67|33643.67|33643.67|33643.67|33643.67|0
1634288610000|2021-10-15 09:03:30|33626.67|33626.67|33626.67|33626.67|33626.67|33626.67|33626.67|33626.67|0
1634288620000|2021-10-15 09:03:40|33609.66|33609.66|33609.66|33609.66|33609.66|33609.66|33609.66|33609.66|0
1634288660000|2021-10-15 09:04:20|33615.33|33615.33|33592.66|33592.66|33615.33|33615.33|33592.66|33592.66|0
1634288700000|2021-10-15 09:05:00|33586.99|33586.99|33581.32|33581.32|33586.99|33586.99|33581.32|33581.32|0
1634288710000|2021-10-15 09:05:10|33586.99|33586.99|33586.99|33586.99|33586.99|33586.99|33586.99|33586.99|0
1634288760000|2021-10-15 09:06:00|33564.32|33564.32|33575.66|33575.66|33575.66|33575.66|33564.32|33564.32|0
1634288810000|2021-10-15 09:06:50|33562.58|33562.58|33562.58|33562.58|33562.58|33562.58|33562.58|33562.58|0
1634288930000|2021-10-15 09:08:50|33548.56|33548.56|33548.56|33548.56|33548.56|33548.56|33548.56|33548.56|0
1634288940000|2021-10-15 09:09:00|33531.55|33531.55|33531.55|33531.55|33531.55|33531.55|33531.55|33531.55|0
1634288950000|2021-10-15 09:09:10|33537.16|33537.16|33537.16|33537.16|33537.16|33537.16|33537.16|33537.16|0
1634289080000|2021-10-15 09:11:20|33550.24|33550.24|33550.24|33550.24|33550.24|33550.24|33550.24|33550.24|0
1634289320000|2021-10-15 09:15:20|33595.58|33595.58|33572.91|33572.91|33601.25|33601.25|33572.91|33572.91|0
1634289370000|2021-10-15 09:16:10|33567.24|33567.24|33550.24|33550.24|33572.91|33572.91|33550.24|33550.24|0
1634289440000|2021-10-15 09:17:20|33567.24|33567.24|33567.24|33567.24|33567.24|33567.24|33567.24|33567.24|0
1634289510000|2021-10-15 09:18:30|33570.05|33570.05|33570.05|33570.05|33570.05|33570.05|33570.05|33570.05|0
1634289540000|2021-10-15 09:19:00|33564.38|33564.38|33564.38|33564.38|33564.38|33564.38|33564.38|33564.38|0
1634289600000|2021-10-15 09:20:00|33570.05|33570.05|33570.05|33570.05|33570.05|33570.05|33570.05|33570.05|0
1634289660000|2021-10-15 09:21:00|33583.12|33583.12|33583.12|33583.12|33583.12|33583.12|33583.12|33583.12|0
1634289730000|2021-10-15 09:22:10|33577.45|33577.45|33583.12|33583.12|33583.12|33583.12|33577.45|33577.45|0
1634289740000|2021-10-15 09:22:20|33580.32|33580.32|33580.32|33580.32|33580.32|33580.32|33580.32|33580.32|0
1634289780000|2021-10-15 09:23:00|33585.98|33585.98|33551.98|33551.98|33585.98|33585.98|33551.98|33551.98|0
1634289810000|2021-10-15 09:23:30|33557.64|33557.64|33557.64|33557.64|33557.64|33557.64|33557.64|33557.64|0
1634289960000|2021-10-15 09:26:00|33551.98|33551.98|33551.98|33551.98|33551.98|33551.98|33551.98|33551.98|0
1634290010000|2021-10-15 09:26:50|33565.05|33565.05|33548.05|33548.05|33565.05|33565.05|33548.05|33548.05|0
1634290050000|2021-10-15 09:27:30|33559.38|33559.38|33570.72|33570.72|33570.72|33570.72|33559.38|33559.38|0
1634290100000|2021-10-15 09:28:20|33559.38|33559.38|33559.38|33559.38|33559.38|33559.38|33559.38|33559.38|0
1634290150000|2021-10-15 09:29:10|33553.77|33553.77|33553.77|33553.77|33553.77|33553.77|33553.77|33553.77|0
1634290160000|2021-10-15 09:29:20|33536.77|33536.77|33536.77|33536.77|33536.77|33536.77|33536.77|33536.77|0
1634290200000|2021-10-15 09:30:00|33548.11|33548.11|33559.44|33559.44|33559.44|33559.44|33548.11|33548.11|0
1634290300000|2021-10-15 09:31:40|33548.11|33548.11|33548.11|33548.11|33548.11|33548.11|33548.11|33548.11|0
1634290310000|2021-10-15 09:31:50|33534.08|33534.08|33525.67|33525.67|33534.08|33534.08|33525.67|33525.67|0
1634290360000|2021-10-15 09:32:40|33531.28|33531.28|33531.28|33531.28|33531.28|33531.28|33531.28|33531.28|0
1634290370000|2021-10-15 09:32:50|33534.08|33534.08|33534.08|33534.08|33534.08|33534.08|33534.08|33534.08|0
1634290400000|2021-10-15 09:33:20|33545.42|33545.42|33545.42|33545.42|33545.42|33545.42|33545.42|33545.42|0
1634290440000|2021-10-15 09:34:00|33528.59|33528.59|33522.98|33522.98|33528.59|33528.59|33514.56|33514.56|0
1634290500000|2021-10-15 09:35:00|33517.37|33517.37|33511.76|33511.76|33517.37|33517.37|33511.76|33511.76|0
1634290550000|2021-10-15 09:35:50|33506.09|33506.09|33506.09|33506.09|33506.09|33506.09|33506.09|33506.09|0
1634290580000|2021-10-15 09:36:20|33511.76|33511.76|33517.43|33517.43|33517.43|33517.43|33511.76|33511.76|0
1634290590000|2021-10-15 09:36:30|33523.1|33523.1|33523.1|33523.1|33523.1|33523.1|33523.1|33523.1|0
1634290620000|2021-10-15 09:37:00|33525.9|33525.9|33525.9|33525.9|33525.9|33525.9|33525.9|33525.9|0
1634290640000|2021-10-15 09:37:20|33537.24|33537.24|33537.24|33537.24|33537.24|33537.24|33537.24|33537.24|0
1634290650000|2021-10-15 09:37:30|33548.57|33548.57|33548.57|33548.57|33548.57|33548.57|33548.57|33548.57|0
1634290730000|2021-10-15 09:38:50|33554.24|33554.24|33554.24|33554.24|33554.24|33554.24|33554.24|33554.24|0
1634290770000|2021-10-15 09:39:30|33548.57|33548.57|33548.57|33548.57|33548.57|33548.57|33548.57|33548.57|0
1634290840000|2021-10-15 09:40:40|33556.99|33556.99|33556.99|33556.99|33556.99|33556.99|33556.99|33556.99|0
1634290880000|2021-10-15 09:41:20|33551.32|33551.32|33551.32|33551.32|33551.32|33551.32|33551.32|33551.32|0
1634290890000|2021-10-15 09:41:30|33564.39|33564.39|33564.39|33564.39|33564.39|33564.39|33564.39|33564.39|0
1634291160000|2021-10-15 09:46:00|33558.73|33558.73|33558.73|33558.73|33558.73|33558.73|33558.73|33558.73|0
1634291180000|2021-10-15 09:46:20|33571.8|33571.8|33571.8|33571.8|33571.8|33571.8|33571.8|33571.8|0
1634291200000|2021-10-15 09:46:40|33577.47|33577.47|33577.47|33577.47|33577.47|33577.47|33577.47|33577.47|0
1634291220000|2021-10-15 09:47:00|33571.8|33571.8|33583.14|33583.14|33583.14|33583.14|33571.8|33571.8|0
1634291230000|2021-10-15 09:47:10|33588.8|33588.8|33588.8|33588.8|33588.8|33588.8|33588.8|33588.8|0
1634291240000|2021-10-15 09:47:20|33591.61|33591.61|33594.41|33594.41|33594.41|33594.41|33591.61|33591.61|0
1634291280000|2021-10-15 09:48:00|33588.75|33588.75|33588.75|33588.75|33588.75|33588.75|33588.75|33588.75|0
1634291290000|2021-10-15 09:48:10|33583.14|33583.14|33583.14|33583.14|33583.14|33583.14|33583.14|33583.14|0
1634291340000|2021-10-15 09:49:00|33577.47|33577.47|33577.47|33577.47|33577.47|33577.47|33577.47|33577.47|0
1634291390000|2021-10-15 09:49:50|33583.14|33583.14|33583.14|33583.14|33583.14|33583.14|33583.14|33583.14|0
1634291410000|2021-10-15 09:50:10|33588.75|33588.75|33588.75|33588.75|33588.75|33588.75|33588.75|33588.75|0
1634291690000|2021-10-15 09:54:50|33594.41|33594.41|33600.08|33600.08|33600.08|33600.08|33594.41|33594.41|0
1634291760000|2021-10-15 09:56:00|33617.09|33617.09|33617.09|33617.09|33617.09|33617.09|33617.09|33617.09|0
1634291770000|2021-10-15 09:56:10|33611.42|33611.42|33611.42|33611.42|33611.42|33611.42|33611.42|33611.42|0
1634291830000|2021-10-15 09:57:10|33617.09|33617.09|33617.09|33617.09|33617.09|33617.09|33617.09|33617.09|0
1634291850000|2021-10-15 09:57:30|33622.75|33622.75|33622.75|33622.75|33622.75|33622.75|33622.75|33622.75|0
1634291880000|2021-10-15 09:58:00|33628.42|33628.42|33628.42|33628.42|33628.42|33628.42|33628.42|33628.42|0
1634291890000|2021-10-15 09:58:10|33634.09|33634.09|33634.09|33634.09|33634.09|33634.09|33634.09|33634.09|0
1634291960000|2021-10-15 09:59:20|33622.75|33622.75|33622.75|33622.75|33622.75|33622.75|33622.75|33622.75|0
1634291980000|2021-10-15 09:59:40|33617.09|33617.09|33630.16|33630.16|33630.16|33630.16|33617.09|33617.09|0
1634292000000|2021-10-15 10:00:00|33624.49|33624.49|33624.49|33624.49|33624.49|33624.49|33624.49|33624.49|0
1634292040000|2021-10-15 10:00:40|33618.82|33618.82|33618.82|33618.82|33618.82|33618.82|33618.82|33618.82|0
1634292140000|2021-10-15 10:02:20|33607.49|33607.49|33607.49|33607.49|33607.49|33607.49|33607.49|33607.49|0
1634292150000|2021-10-15 10:02:30|33596.15|33596.15|33590.48|33590.48|33596.15|33596.15|33590.48|33590.48|0
1634292160000|2021-10-15 10:02:40|33584.87|33584.87|33584.87|33584.87|33584.87|33584.87|33584.87|33584.87|0
1634292240000|2021-10-15 10:04:00|33590.48|33590.48|33584.82|33584.82|33590.48|33590.48|33584.82|33584.82|0
1634292270000|2021-10-15 10:04:30|33573.48|33573.48|33573.48|33573.48|33573.48|33573.48|33573.48|33573.48|0
1634292320000|2021-10-15 10:05:20|33584.82|33584.82|33584.82|33584.82|33584.82|33584.82|33584.82|33584.82|0
1634292410000|2021-10-15 10:06:50|33579.15|33579.15|33573.48|33573.48|33579.15|33579.15|33573.48|33573.48|0
1634292530000|2021-10-15 10:08:50|33560.41|33560.41|33560.41|33560.41|33560.41|33560.41|33560.41|33560.41|0
1634292580000|2021-10-15 10:09:40|33549.07|33549.07|33549.07|33549.07|33549.07|33549.07|33549.07|33549.07|0
1634292660000|2021-10-15 10:11:00|33537.73|33537.73|33537.73|33537.73|33537.73|33537.73|33537.73|33537.73|0
1634292740000|2021-10-15 10:12:20|33543.4|33543.4|33543.4|33543.4|33543.4|33543.4|33543.4|33543.4|0
1634292930000|2021-10-15 10:15:30|33554.74|33554.74|33554.74|33554.74|33554.74|33554.74|33554.74|33554.74|0
1634292970000|2021-10-15 10:16:10|33567.81|33567.81|33567.81|33567.81|33567.81|33567.81|33567.81|33567.81|0
1634292980000|2021-10-15 10:16:20|33556.48|33556.48|33556.48|33556.48|33556.48|33556.48|33556.48|33556.48|0
1634293010000|2021-10-15 10:16:50|33539.47|33539.47|33516.86|33516.86|33539.47|33539.47|33516.86|33516.86|0
1634293020000|2021-10-15 10:17:00|33522.53|33522.53|33522.53|33522.53|33522.53|33522.53|33522.53|33522.53|0
1634293140000|2021-10-15 10:19:00|33511.19|33511.19|33511.19|33511.19|33511.19|33511.19|33511.19|33511.19|0
1634293180000|2021-10-15 10:19:40|33498.12|33498.12|33498.12|33498.12|33498.12|33498.12|33498.12|33498.12|0
1634293250000|2021-10-15 10:20:50|33503.78|33503.78|33503.78|33503.78|33503.78|33503.78|33503.78|33503.78|0
1634293390000|2021-10-15 10:23:10|33515.12|33515.12|33515.12|33515.12|33515.12|33515.12|33515.12|33515.12|0
1634293550000|2021-10-15 10:25:50|33509.45|33509.45|33509.45|33509.45|33509.45|33509.45|33509.45|33509.45|0
1634293640000|2021-10-15 10:27:20|33515.12|33515.12|33515.12|33515.12|33515.12|33515.12|33515.12|33515.12|0
1634293650000|2021-10-15 10:27:30|33520.79|33520.79|33520.79|33520.79|33520.79|33520.79|33520.79|33520.79|0
1634293680000|2021-10-15 10:28:00|33517.98|33517.98|33517.98|33517.98|33517.98|33517.98|33517.98|33517.98|0
1634293790000|2021-10-15 10:29:50|33504.91|33504.91|33504.91|33504.91|33504.91|33504.91|33504.91|33504.91|0
1634293900000|2021-10-15 10:31:40|33499.24|33499.24|33499.24|33499.24|33499.24|33499.24|33499.24|33499.24|0
1634293920000|2021-10-15 10:32:00|33493.57|33493.57|33493.57|33493.57|33493.57|33493.57|33493.57|33493.57|0
1634293960000|2021-10-15 10:32:40|33487.91|33487.91|33487.91|33487.91|33487.91|33487.91|33487.91|33487.91|0
1634294010000|2021-10-15 10:33:30|33493.57|33493.57|33487.91|33487.91|33493.57|33493.57|33487.91|33487.91|0
1634294030000|2021-10-15 10:33:50|33485.1|33485.1|33485.1|33485.1|33485.1|33485.1|33485.1|33485.1|0
1634294070000|2021-10-15 10:34:30|33479.43|33479.43|33479.43|33479.43|33479.43|33479.43|33479.43|33479.43|0
1634294160000|2021-10-15 10:36:00|33485.1|33485.1|33485.1|33485.1|33485.1|33485.1|33485.1|33485.1|0
1634294230000|2021-10-15 10:37:10|33490.77|33490.77|33490.77|33490.77|33490.77|33490.77|33490.77|33490.77|0
1634294250000|2021-10-15 10:37:30|33502.1|33502.1|33502.1|33502.1|33502.1|33502.1|33502.1|33502.1|0
1634294320000|2021-10-15 10:38:40|33507.71|33507.71|33507.71|33507.71|33507.71|33507.71|33507.71|33507.71|0
1634294410000|2021-10-15 10:40:10|33490.71|33490.71|33490.71|33490.71|33490.71|33490.71|33490.71|33490.71|0
1634294420000|2021-10-15 10:40:20|33485.04|33485.04|33485.04|33485.04|33485.04|33485.04|33485.04|33485.04|0
1634294460000|2021-10-15 10:41:00|33490.71|33490.71|33490.71|33490.71|33490.71|33490.71|33490.71|33490.71|0
1634294480000|2021-10-15 10:41:20|33502.05|33502.05|33502.05|33502.05|33502.05|33502.05|33502.05|33502.05|0
1634294540000|2021-10-15 10:42:20|33507.66|33507.66|33507.66|33507.66|33507.66|33507.66|33507.66|33507.66|0
1634294550000|2021-10-15 10:42:30|33513.32|33513.32|33513.32|33513.32|33513.32|33513.32|33513.32|33513.32|0
1634294780000|2021-10-15 10:46:20|33507.66|33507.66|33507.66|33507.66|33507.66|33507.66|33507.66|33507.66|0
1634294800000|2021-10-15 10:46:40|33494.58|33494.58|33494.58|33494.58|33494.58|33494.58|33494.58|33494.58|0
1634294810000|2021-10-15 10:46:50|33477.58|33477.58|33477.58|33477.58|33477.58|33477.58|33477.58|33477.58|0
1634294820000|2021-10-15 10:47:00|33460.57|33460.57|33460.57|33460.57|33460.57|33460.57|33460.57|33460.57|0
1634294870000|2021-10-15 10:47:50|33449.24|33449.24|33449.24|33449.24|33449.24|33449.24|33449.24|33449.24|0
1634294880000|2021-10-15 10:48:00|33437.9|33437.9|33437.9|33437.9|33437.9|33437.9|33437.9|33437.9|0
1634294890000|2021-10-15 10:48:10|33449.24|33449.24|33460.57|33460.57|33460.57|33460.57|33449.24|33449.24|0
1634294900000|2021-10-15 10:48:20|33454.91|33454.91|33454.91|33454.91|33454.91|33454.91|33454.91|33454.91|0
1634295040000|2021-10-15 10:50:40|33449.24|33449.24|33449.24|33449.24|33449.24|33449.24|33449.24|33449.24|0
1634295060000|2021-10-15 10:51:00|33452.04|33452.04|33452.04|33452.04|33452.04|33452.04|33452.04|33452.04|0
1634295070000|2021-10-15 10:51:10|33446.37|33446.37|33440.71|33440.71|33446.37|33446.37|33440.71|33440.71|0
1634295210000|2021-10-15 10:53:30|33446.37|33446.37|33446.37|33446.37|33446.37|33446.37|33446.37|33446.37|0
1634295340000|2021-10-15 10:55:40|33440.71|33440.71|33423.7|33423.7|33440.71|33440.71|33423.7|33423.7|0
1634295350000|2021-10-15 10:55:50|33418.03|33418.03|33423.7|33423.7|33423.7|33423.7|33418.03|33418.03|0
1634295360000|2021-10-15 10:56:00|33429.37|33429.37|33429.37|33429.37|33429.37|33429.37|33429.37|33429.37|0
1634295370000|2021-10-15 10:56:10|33418.03|33418.03|33418.03|33418.03|33418.03|33418.03|33418.03|33418.03|0
1634295380000|2021-10-15 10:56:20|33412.37|33412.37|33415.17|33415.17|33415.17|33415.17|33412.37|33412.37|0
1634295410000|2021-10-15 10:56:50|33403.84|33403.84|33403.84|33403.84|33403.84|33403.84|33403.84|33403.84|0
1634295440000|2021-10-15 10:57:20|33398.17|33398.17|33398.17|33398.17|33398.17|33398.17|33398.17|33398.17|0
1634295470000|2021-10-15 10:57:50|33392.5|33392.5|33392.5|33392.5|33392.5|33392.5|33392.5|33392.5|0
1634295480000|2021-10-15 10:58:00|33386.83|33386.83|33386.83|33386.83|33386.83|33386.83|33386.83|33386.83|0
1634295510000|2021-10-15 10:58:30|33381.16|33381.16|33381.16|33381.16|33381.16|33381.16|33381.16|33381.16|0
1634295550000|2021-10-15 10:59:10|33375.5|33375.5|33375.5|33375.5|33375.5|33375.5|33375.5|33375.5|0
1634295560000|2021-10-15 10:59:20|33369.83|33369.83|33369.83|33369.83|33369.83|33369.83|33369.83|33369.83|0
1634295600000|2021-10-15 11:00:00|33375.5|33375.5|33375.5|33375.5|33375.5|33375.5|33375.5|33375.5|0
1634295610000|2021-10-15 11:00:10|33364.16|33364.16|33369.83|33369.83|33369.83|33369.83|33364.16|33364.16|0
1634295630000|2021-10-15 11:00:30|33358.49|33358.49|33358.49|33358.49|33358.49|33358.49|33358.49|33358.49|0
1634295640000|2021-10-15 11:00:40|33364.16|33364.16|33364.16|33364.16|33364.16|33364.16|33364.16|33364.16|0
1634295660000|2021-10-15 11:01:00|33361.35|33361.35|33361.35|33361.35|33361.35|33361.35|33361.35|33361.35|0
1634295680000|2021-10-15 11:01:20|33372.69|33372.69|33372.69|33372.69|33372.69|33372.69|33372.69|33372.69|0
1634295690000|2021-10-15 11:01:30|33367.02|33367.02|33367.02|33367.02|33367.02|33367.02|33367.02|33367.02|0
1634295720000|2021-10-15 11:02:00|33372.69|33372.69|33378.36|33378.36|33378.36|33378.36|33372.69|33372.69|0
1634295730000|2021-10-15 11:02:10|33384.03|33384.03|33384.03|33384.03|33384.03|33384.03|33384.03|33384.03|0
1634295760000|2021-10-15 11:02:40|33401.03|33401.03|33401.03|33401.03|33401.03|33401.03|33401.03|33401.03|0
1634295800000|2021-10-15 11:03:20|33423.7|33423.7|33423.7|33423.7|33423.7|33423.7|33423.7|33423.7|0
1634295840000|2021-10-15 11:04:00|33429.37|33429.37|33429.37|33429.37|33429.37|33429.37|33429.37|33429.37|0
1634295850000|2021-10-15 11:04:10|33435.04|33435.04|33440.71|33440.71|33440.71|33440.71|33435.04|33435.04|0
1634295960000|2021-10-15 11:06:00|33457.71|33457.71|33457.71|33457.71|33457.71|33457.71|33457.71|33457.71|0
1634296040000|2021-10-15 11:07:20|33463.38|33463.38|33452.04|33452.04|33463.38|33463.38|33452.04|33452.04|0
1634296100000|2021-10-15 11:08:20|33463.38|33463.38|33463.38|33463.38|33463.38|33463.38|33463.38|33463.38|0
1634296280000|2021-10-15 11:11:20|33450.3|33450.3|33455.97|33455.97|33455.97|33455.97|33450.3|33450.3|0
1634296380000|2021-10-15 11:13:00|33450.3|33450.3|33438.97|33438.97|33450.3|33450.3|33438.97|33438.97|0
1634296440000|2021-10-15 11:14:00|33455.97|33455.97|33458.78|33458.78|33458.78|33458.78|33455.97|33455.97|0
1634296520000|2021-10-15 11:15:20|33464.44|33464.44|33464.44|33464.44|33464.44|33464.44|33464.44|33464.44|0
1634296560000|2021-10-15 11:16:00|33475.78|33475.78|33475.78|33475.78|33475.78|33475.78|33475.78|33475.78|0
1634296580000|2021-10-15 11:16:20|33472.98|33472.98|33472.98|33472.98|33472.98|33472.98|33472.98|33472.98|0
1634296730000|2021-10-15 11:18:50|33464.56|33464.56|33470.17|33470.17|33470.17|33470.17|33464.56|33464.56|0
1634296740000|2021-10-15 11:19:00|33481.51|33481.51|33475.9|33475.9|33481.51|33481.51|33475.9|33475.9|0
1634296750000|2021-10-15 11:19:10|33488.97|33488.97|33488.97|33488.97|33488.97|33488.97|33488.97|33488.97|0
1634296810000|2021-10-15 11:20:10|33477.64|33477.64|33477.64|33477.64|33477.64|33477.64|33477.64|33477.64|0
1634296820000|2021-10-15 11:20:20|33474.83|33474.83|33474.83|33474.83|33474.83|33474.83|33474.83|33474.83|0
1634297100000|2021-10-15 11:25:00|33486.17|33486.17|33486.17|33486.17|33486.17|33486.17|33486.17|33486.17|0
1634297170000|2021-10-15 11:26:10|33491.83|33491.83|33491.83|33491.83|33491.83|33491.83|33491.83|33491.83|0
1634297330000|2021-10-15 11:28:50|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|0
1634297340000|2021-10-15 11:29:00|33503.11|33503.11|33503.11|33503.11|33503.11|33503.11|33503.11|33503.11|0
1634297350000|2021-10-15 11:29:10|33508.72|33508.72|33508.72|33508.72|33508.72|33508.72|33508.72|33508.72|0
1634297530000|2021-10-15 11:32:10|33514.39|33514.39|33508.72|33508.72|33514.39|33514.39|33508.72|33508.72|0
1634297590000|2021-10-15 11:33:10|33503.05|33503.05|33503.05|33503.05|33503.05|33503.05|33503.05|33503.05|0
1634297600000|2021-10-15 11:33:20|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|33497.44|0
1634297610000|2021-10-15 11:33:30|33486.11|33486.11|33480.44|33480.44|33486.11|33486.11|33480.44|33480.44|0
1634297670000|2021-10-15 11:34:30|33474.77|33474.77|33469.1|33469.1|33474.77|33474.77|33469.1|33469.1|0
1634297720000|2021-10-15 11:35:20|33463.44|33463.44|33463.44|33463.44|33463.44|33463.44|33463.44|33463.44|0
1634297860000|2021-10-15 11:37:40|33466.24|33466.24|33466.24|33466.24|33466.24|33466.24|33466.24|33466.24|0
1634297970000|2021-10-15 11:39:30|33463.44|33463.44|33463.44|33463.44|33463.44|33463.44|33463.44|33463.44|0
1634298020000|2021-10-15 11:40:20|33437.29|33437.29|33437.29|33437.29|33437.29|33437.29|33437.29|33437.29|0
1634298040000|2021-10-15 11:40:40|33450.36|33450.36|33450.36|33450.36|33450.36|33450.36|33450.36|33450.36|0
1634298070000|2021-10-15 11:41:10|33453.17|33453.17|33453.17|33453.17|33453.17|33453.17|33453.17|33453.17|0
1634298120000|2021-10-15 11:42:00|33441.83|33441.83|33441.83|33441.83|33441.83|33441.83|33441.83|33441.83|0
1634298130000|2021-10-15 11:42:10|33447.5|33447.5|33447.5|33447.5|33447.5|33447.5|33447.5|33447.5|0
1634298180000|2021-10-15 11:43:00|33453.11|33453.11|33453.11|33453.11|33453.11|33453.11|33453.11|33453.11|0
1634298270000|2021-10-15 11:44:30|33441.77|33441.77|33430.44|33430.44|33441.77|33441.77|33430.44|33430.44|0
1634298280000|2021-10-15 11:44:40|33433.24|33433.24|33427.57|33427.57|33433.24|33433.24|33427.57|33427.57|0
1634298320000|2021-10-15 11:45:20|33421.91|33421.91|33427.57|33427.57|33427.57|33427.57|33421.91|33421.91|0
1634298430000|2021-10-15 11:47:10|33433.24|33433.24|33433.24|33433.24|33433.24|33433.24|33433.24|33433.24|0
1634298440000|2021-10-15 11:47:20|33427.57|33427.57|33427.57|33427.57|33427.57|33427.57|33427.57|33427.57|0
1634298460000|2021-10-15 11:47:40|33399.23|33399.23|33399.23|33399.23|33399.23|33399.23|33399.23|33399.23|0
1634298480000|2021-10-15 11:48:00|33396.43|33396.43|33396.43|33396.43|33396.43|33396.43|33396.43|33396.43|0
1634298610000|2021-10-15 11:50:10|33383.35|33383.35|33383.35|33383.35|33383.35|33383.35|33383.35|33383.35|0
1634298670000|2021-10-15 11:51:10|33372.02|33372.02|33366.35|33366.35|33372.02|33372.02|33366.35|33366.35|0
1634298700000|2021-10-15 11:51:40|33355.01|33355.01|33349.35|33349.35|33355.01|33355.01|33349.35|33349.35|0
1634298740000|2021-10-15 11:52:20|33354.96|33354.96|33357.76|33357.76|33357.76|33357.76|33354.96|33354.96|0
1634298750000|2021-10-15 11:52:30|33360.57|33360.57|33360.57|33360.57|33360.57|33360.57|33360.57|33360.57|0
1634298820000|2021-10-15 11:53:40|33366.23|33366.23|33366.23|33366.23|33366.23|33366.23|33366.23|33366.23|0
1634298840000|2021-10-15 11:54:00|33360.57|33360.57|33360.57|33360.57|33360.57|33360.57|33360.57|33360.57|0
1634298850000|2021-10-15 11:54:10|33343.56|33343.56|33343.56|33343.56|33343.56|33343.56|33343.56|33343.56|0
1634298870000|2021-10-15 11:54:30|33346.37|33346.37|33346.37|33346.37|33346.37|33346.37|33346.37|33346.37|0
1634298910000|2021-10-15 11:55:10|33359.44|33359.44|33359.44|33359.44|33359.44|33359.44|33359.44|33359.44|0
1634298920000|2021-10-15 11:55:20|33353.83|33353.83|33353.83|33353.83|33353.83|33353.83|33353.83|33353.83|0
1634298930000|2021-10-15 11:55:30|33348.16|33348.16|33348.16|33348.16|33353.83|33353.83|33348.16|33348.16|0
1634298950000|2021-10-15 11:55:50|33342.5|33342.5|33342.5|33342.5|33342.5|33342.5|33342.5|33342.5|0
1634298960000|2021-10-15 11:56:00|33325.49|33325.49|33325.49|33325.49|33325.49|33325.49|33325.49|33325.49|0
1634298970000|2021-10-15 11:56:10|33328.3|33328.3|33328.3|33328.3|33328.3|33328.3|33328.3|33328.3|0
1634299020000|2021-10-15 11:57:00|33311.29|33311.29|33311.29|33311.29|33311.29|33311.29|33311.29|33311.29|0
1634299030000|2021-10-15 11:57:10|33305.62|33305.62|33305.62|33305.62|33305.62|33305.62|33305.62|33305.62|0
1634299060000|2021-10-15 11:57:40|33302.82|33302.82|33302.82|33302.82|33302.82|33302.82|33302.82|33302.82|0
1634299120000|2021-10-15 11:58:40|33314.16|33314.16|33314.16|33314.16|33314.16|33314.16|33314.16|33314.16|0
1634299200000|2021-10-15 12:00:00|33308.49|33308.49|33292.55|33292.55|33308.49|33308.49|33292.55|33292.55|0
1634299270000|2021-10-15 12:01:10|33298.22|33298.22|33298.22|33298.22|33298.22|33298.22|33298.22|33298.22|0
1634299320000|2021-10-15 12:02:00|33292.55|33292.55|33292.55|33292.55|33292.55|33292.55|33292.55|33292.55|0
1634299330000|2021-10-15 12:02:10|33298.22|33298.22|33298.22|33298.22|33298.22|33298.22|33298.22|33298.22|0
1634299340000|2021-10-15 12:02:20|33303.89|33303.89|33281.21|33281.21|33303.89|33303.89|33281.21|33281.21|0
1634299420000|2021-10-15 12:03:40|33269.88|33269.88|33269.88|33269.88|33269.88|33269.88|33269.88|33269.88|0
1634299480000|2021-10-15 12:04:40|33286.88|33286.88|33292.55|33292.55|33292.55|33292.55|33286.88|33286.88|0
1634299520000|2021-10-15 12:05:20|33286.88|33286.88|33286.88|33286.88|33286.88|33286.88|33286.88|33286.88|0
1634299620000|2021-10-15 12:07:00|33289.69|33289.69|33289.69|33289.69|33289.69|33289.69|33289.69|33289.69|0
1634299660000|2021-10-15 12:07:40|33272.68|33272.68|33272.68|33272.68|33272.68|33272.68|33272.68|33272.68|0
1634299680000|2021-10-15 12:08:00|33261.35|33261.35|33261.35|33261.35|33261.35|33261.35|33261.35|33261.35|0
1634299740000|2021-10-15 12:09:00|33274.42|33274.42|33274.42|33274.42|33274.42|33274.42|33274.42|33274.42|0
1634299810000|2021-10-15 12:10:10|33280.09|33280.09|33280.09|33280.09|33280.09|33280.09|33280.09|33280.09|0
1634299820000|2021-10-15 12:10:20|33282.89|33282.89|33282.89|33282.89|33282.89|33282.89|33282.89|33282.89|0
1634299850000|2021-10-15 12:10:50|33269.82|33269.82|33269.82|33269.82|33269.82|33269.82|33269.82|33269.82|0
1634299920000|2021-10-15 12:12:00|33264.21|33264.21|33258.6|33258.6|33264.21|33264.21|33258.6|33258.6|0
1634299930000|2021-10-15 12:12:10|33247.26|33247.26|33247.26|33247.26|33247.26|33247.26|33247.26|33247.26|0
1634300000000|2021-10-15 12:13:20|33241.6|33241.6|33241.6|33241.6|33241.6|33241.6|33241.6|33241.6|0
1634300040000|2021-10-15 12:14:00|33247.26|33247.26|33258.6|33258.6|33258.6|33258.6|33247.26|33247.26|0
1634300130000|2021-10-15 12:15:30|33261.41|33261.41|33261.41|33261.41|33261.41|33261.41|33261.41|33261.41|0
1634300150000|2021-10-15 12:15:50|33278.41|33278.41|33278.41|33278.41|33278.41|33278.41|33278.41|33278.41|0
1634300160000|2021-10-15 12:16:00|33289.74|33289.74|33284.08|33284.08|33289.74|33289.74|33284.08|33284.08|0
1634300210000|2021-10-15 12:16:50|33278.41|33278.41|33278.41|33278.41|33278.41|33278.41|33278.41|33278.41|0
1634300220000|2021-10-15 12:17:00|33275.6|33275.6|33275.6|33275.6|33275.6|33275.6|33275.6|33275.6|0
1634300270000|2021-10-15 12:17:50|33278.41|33278.41|33278.41|33278.41|33278.41|33278.41|33278.41|33278.41|0
1634300280000|2021-10-15 12:18:00|33272.74|33272.74|33284.08|33284.08|33284.08|33284.08|33272.74|33272.74|0
1634300360000|2021-10-15 12:19:20|33297.15|33297.15|33297.15|33297.15|33297.15|33297.15|33297.15|33297.15|0
1634300400000|2021-10-15 12:20:00|33291.48|33291.48|33291.48|33291.48|33291.48|33291.48|33291.48|33291.48|0
1634300470000|2021-10-15 12:21:10|33285.82|33285.82|33285.82|33285.82|33285.82|33285.82|33285.82|33285.82|0
1634300480000|2021-10-15 12:21:20|33272.74|33272.74|33272.74|33272.74|33272.74|33272.74|33272.74|33272.74|0
1634300500000|2021-10-15 12:21:40|33284.08|33284.08|33284.08|33284.08|33284.08|33284.08|33284.08|33284.08|0
1634300710000|2021-10-15 12:25:10|33297.15|33297.15|33297.15|33297.15|33297.15|33297.15|33297.15|33297.15|0
1634300760000|2021-10-15 12:26:00|33291.48|33291.48|33291.48|33291.48|33291.48|33291.48|33291.48|33291.48|0
1634300780000|2021-10-15 12:26:20|33280.15|33280.15|33280.15|33280.15|33280.15|33280.15|33280.15|33280.15|0
1634300810000|2021-10-15 12:26:50|33291.48|33291.48|33291.48|33291.48|33291.48|33291.48|33291.48|33291.48|0
1634300850000|2021-10-15 12:27:30|33297.15|33297.15|33297.15|33297.15|33297.15|33297.15|33297.15|33297.15|0
1634301070000|2021-10-15 12:31:10|33302.82|33302.82|33302.82|33302.82|33302.82|33302.82|33302.82|33302.82|0
1634301130000|2021-10-15 12:32:10|33314.16|33314.16|33305.74|33305.74|33314.16|33314.16|33305.74|33305.74|0
1634301160000|2021-10-15 12:32:40|33311.41|33311.41|33305.8|33305.8|33311.41|33311.41|33305.8|33305.8|0
1634301230000|2021-10-15 12:33:50|33317.14|33317.14|33300.13|33300.13|33317.14|33317.14|33300.13|33300.13|0
1634301280000|2021-10-15 12:34:40|33311.47|33311.47|33311.47|33311.47|33311.47|33311.47|33311.47|33311.47|0
1634301330000|2021-10-15 12:35:30|33314.27|33314.27|33314.27|33314.27|33314.27|33314.27|33314.27|33314.27|0
1634301340000|2021-10-15 12:35:40|33311.47|33311.47|33311.47|33311.47|33311.47|33311.47|33311.47|33311.47|0
1634301360000|2021-10-15 12:36:00|33345.48|33345.48|33345.48|33345.48|33345.48|33345.48|33345.48|33345.48|0
1634301390000|2021-10-15 12:36:30|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|33339.81|0
1634301630000|2021-10-15 12:40:30|33362.48|33362.48|33362.48|33362.48|33362.48|33362.48|33362.48|33362.48|0
1634301660000|2021-10-15 12:41:00|33365.28|33365.28|33353.95|33353.95|33365.28|33365.28|33353.95|33353.95|0
1634301730000|2021-10-15 12:42:10|33365.28|33365.28|33365.28|33365.28|33365.28|33365.28|33365.28|33365.28|0
1634301740000|2021-10-15 12:42:20|33370.95|33370.95|33370.95|33370.95|33370.95|33370.95|33370.95|33370.95|0
1634301760000|2021-10-15 12:42:40|33365.28|33365.28|33365.28|33365.28|33365.28|33365.28|33365.28|33365.28|0
1634301780000|2021-10-15 12:43:00|33359.62|33359.62|33359.62|33359.62|33359.62|33359.62|33359.62|33359.62|0
1634301830000|2021-10-15 12:43:50|33382.29|33382.29|33399.29|33399.29|33399.29|33399.29|33382.29|33382.29|0
1634301840000|2021-10-15 12:44:00|33386.22|33386.22|33386.22|33386.22|33386.22|33386.22|33386.22|33386.22|0
1634301850000|2021-10-15 12:44:10|33374.88|33374.88|33380.55|33380.55|33380.55|33380.55|33374.88|33374.88|0
1634301860000|2021-10-15 12:44:20|33391.89|33391.89|33397.55|33397.55|33397.55|33397.55|33391.89|33391.89|0
1634301900000|2021-10-15 12:45:00|33391.89|33391.89|33391.89|33391.89|33391.89|33391.89|33391.89|33391.89|0
1634301930000|2021-10-15 12:45:30|33374.88|33374.88|33374.88|33374.88|33374.88|33374.88|33374.88|33374.88|0
1634301960000|2021-10-15 12:46:00|33380.55|33380.55|33380.55|33380.55|33380.55|33380.55|33380.55|33380.55|0
1634301970000|2021-10-15 12:46:10|33367.47|33367.47|33367.47|33367.47|33367.47|33367.47|33367.47|33367.47|0
1634301980000|2021-10-15 12:46:20|33373.08|33373.08|33373.08|33373.08|33373.08|33373.08|33373.08|33373.08|0
1634301990000|2021-10-15 12:46:30|33378.75|33378.75|33378.75|33378.75|33378.75|33378.75|33378.75|33378.75|0
1634302000000|2021-10-15 12:46:40|33384.42|33384.42|33390.09|33390.09|33390.09|33390.09|33384.42|33384.42|0
1634302020000|2021-10-15 12:47:00|33381.67|33381.67|33381.67|33381.67|33381.67|33381.67|33381.67|33381.67|0
1634302050000|2021-10-15 12:47:30|33398.68|33398.68|33398.68|33398.68|33398.68|33398.68|33398.68|33398.68|0
1634302080000|2021-10-15 12:48:00|33393.07|33393.07|33393.07|33393.07|33393.07|33393.07|33393.07|33393.07|0
1634302130000|2021-10-15 12:48:50|33390.26|33390.26|33393.07|33393.07|33393.07|33393.07|33390.26|33390.26|0
1634302140000|2021-10-15 12:49:00|33387.4|33387.4|33390.2|33390.2|33390.2|33390.2|33387.4|33387.4|0
1634302190000|2021-10-15 12:49:50|33403.28|33403.28|33403.28|33403.28|33403.28|33403.28|33403.28|33403.28|0
1634302200000|2021-10-15 12:50:00|33397.67|33397.67|33394.87|33394.87|33397.67|33397.67|33381.79|33381.79|0
1634302210000|2021-10-15 12:50:10|33381.79|33381.79|33381.79|33381.79|33381.79|33381.79|33381.79|33381.79|0
1634302220000|2021-10-15 12:50:20|33376.12|33376.12|33383.53|33383.53|33389.2|33389.2|33376.12|33376.12|0
1634302380000|2021-10-15 12:53:00|33389.2|33389.2|33389.2|33389.2|33389.2|33389.2|33389.2|33389.2|0
1634302460000|2021-10-15 12:54:20|33377.86|33377.86|33377.86|33377.86|33377.86|33377.86|33377.86|33377.86|0
1634302540000|2021-10-15 12:55:40|33380.67|33380.67|33380.67|33380.67|33380.67|33380.67|33380.67|33380.67|0
1634302560000|2021-10-15 12:56:00|33375|33375|33375|33375|33375|33375|33375|33375|0
1634302640000|2021-10-15 12:57:20|33372.19|33372.19|33372.19|33372.19|33372.19|33372.19|33372.19|33372.19|0
1634302680000|2021-10-15 12:58:00|33383.53|33383.53|33383.53|33383.53|33383.53|33383.53|33383.53|33383.53|0
1634302700000|2021-10-15 12:58:20|33386.33|33386.33|33389.14|33389.14|33389.14|33389.14|33386.33|33386.33|0
1634302740000|2021-10-15 12:59:00|33383.47|33383.47|33377.8|33377.8|33383.47|33383.47|33377.8|33377.8|0
1634302780000|2021-10-15 12:59:40|33386.22|33386.22|33386.22|33386.22|33386.22|33386.22|33386.22|33386.22|0
1634302820000|2021-10-15 13:00:20|33374.88|33374.88|33374.88|33374.88|33374.88|33374.88|33374.88|33374.88|0
1634302850000|2021-10-15 13:00:50|33386.22|33386.22|33386.22|33386.22|33386.22|33386.22|33386.22|33386.22|0
1634302870000|2021-10-15 13:01:10|33391.89|33391.89|33391.89|33391.89|33391.89|33391.89|33391.89|33391.89|0
1634302910000|2021-10-15 13:01:50|33386.22|33386.22|33386.22|33386.22|33386.22|33386.22|33386.22|33386.22|0
1634302970000|2021-10-15 13:02:50|33380.55|33380.55|33380.55|33380.55|33380.55|33380.55|33380.55|33380.55|0
1634303050000|2021-10-15 13:04:10|33391.89|33391.89|33391.89|33391.89|33391.89|33391.89|33391.89|33391.89|0
1634303120000|2021-10-15 13:05:20|33378.81|33378.81|33384.48|33384.48|33384.48|33384.48|33378.81|33378.81|0
1634303190000|2021-10-15 13:06:30|33373.14|33373.14|33373.14|33373.14|33373.14|33373.14|33373.14|33373.14|0
1634303200000|2021-10-15 13:06:40|33378.81|33378.81|33367.59|33367.59|33378.81|33378.81|33367.59|33367.59|0
1634303210000|2021-10-15 13:06:50|33370.4|33370.4|33370.4|33370.4|33370.4|33370.4|33370.4|33370.4|0
1634303260000|2021-10-15 13:07:40|33383.47|33383.47|33383.47|33383.47|33383.47|33383.47|33383.47|33383.47|0
1634303280000|2021-10-15 13:08:00|33377.8|33377.8|33377.8|33377.8|33377.8|33377.8|33377.8|33377.8|0
1634303300000|2021-10-15 13:08:20|33389.14|33389.14|33389.14|33389.14|33389.14|33389.14|33389.14|33389.14|0
1634303320000|2021-10-15 13:08:40|33402.21|33402.21|33402.21|33402.21|33402.21|33402.21|33402.21|33402.21|0
1634303360000|2021-10-15 13:09:20|33405.02|33405.02|33410.63|33410.63|33410.63|33410.63|33405.02|33405.02|0
1634303400000|2021-10-15 13:10:00|33405.02|33405.02|33405.02|33405.02|33405.02|33405.02|33405.02|33405.02|0
1634303460000|2021-10-15 13:11:00|33399.35|33399.35|33399.35|33399.35|33399.35|33399.35|33399.35|33399.35|0
1634303470000|2021-10-15 13:11:10|33393.68|33393.68|33393.68|33393.68|33393.68|33393.68|33393.68|33393.68|0
1634303480000|2021-10-15 13:11:20|33390.88|33390.88|33396.49|33396.49|33396.49|33396.49|33390.88|33390.88|0
1634303490000|2021-10-15 13:11:30|33399.29|33399.29|33396.49|33396.49|33399.29|33399.29|33396.49|33396.49|0
1634303510000|2021-10-15 13:11:50|33390.82|33390.82|33373.82|33373.82|33390.82|33390.82|33373.82|33373.82|0
1634303650000|2021-10-15 13:14:10|33379.48|33379.48|33379.48|33379.48|33379.48|33379.48|33379.48|33379.48|0
1634303720000|2021-10-15 13:15:20|33390.82|33390.82|33390.82|33390.82|33390.82|33390.82|33390.82|33390.82|0
1634303900000|2021-10-15 13:18:20|33407.82|33407.82|33390.82|33390.82|33407.82|33407.82|33390.82|33390.82|0
1634303920000|2021-10-15 13:18:40|33396.49|33396.49|33396.49|33396.49|33419.16|33419.16|33396.49|33396.49|0
1634303960000|2021-10-15 13:19:20|33390.82|33390.82|33379.48|33379.48|33390.82|33390.82|33379.48|33379.48|0
1634304120000|2021-10-15 13:22:00|33385.15|33385.15|33385.15|33385.15|33385.15|33385.15|33385.15|33385.15|0
1634304290000|2021-10-15 13:24:50|33379.48|33379.48|33379.48|33379.48|33379.48|33379.48|33379.48|33379.48|0
1634304360000|2021-10-15 13:26:00|33368.15|33368.15|33368.15|33368.15|33368.15|33368.15|33368.15|33368.15|0
1634304370000|2021-10-15 13:26:10|33362.48|33362.48|33362.48|33362.48|33362.48|33362.48|33362.48|33362.48|0
1634304460000|2021-10-15 13:27:40|33359.67|33359.67|33359.67|33359.67|33359.67|33359.67|33359.67|33359.67|0
1634304490000|2021-10-15 13:28:10|33365.34|33365.34|33359.67|33359.67|33365.34|33365.34|33359.67|33359.67|0
1634304510000|2021-10-15 13:28:30|33365.34|33365.34|33365.34|33365.34|33365.34|33365.34|33365.34|33365.34|0
1634304530000|2021-10-15 13:28:50|33371.01|33371.01|33371.01|33371.01|33371.01|33371.01|33371.01|33371.01|0
1634304540000|2021-10-15 13:29:00|33368.21|33368.21|33368.21|33368.21|33368.21|33368.21|33368.21|33368.21|0
1634304570000|2021-10-15 13:29:30|33351.2|33351.2|33351.2|33351.2|33351.2|33351.2|33351.2|33351.2|0
1634304600000|2021-10-15 13:30:00|33345.53|33345.53|33351.2|33351.2|33351.2|33351.2|33345.53|33345.53|0
1634304620000|2021-10-15 13:30:20|33339.87|33339.87|33339.87|33339.87|33339.87|33339.87|33339.87|33339.87|0
1634304640000|2021-10-15 13:30:40|33351.2|33351.2|33351.2|33351.2|33351.2|33351.2|33351.2|33351.2|0
1634304650000|2021-10-15 13:30:50|33362.54|33362.54|33362.54|33362.54|33362.54|33362.54|33362.54|33362.54|0
1634304670000|2021-10-15 13:31:10|33396.55|33396.55|33402.21|33402.21|33413.55|33413.55|33396.55|33396.55|0
1634304690000|2021-10-15 13:31:30|33413.55|33413.55|33413.55|33413.55|33413.55|33413.55|33413.55|33413.55|0
1634304720000|2021-10-15 13:32:00|33424.89|33424.89|33424.89|33424.89|33424.89|33424.89|33424.89|33424.89|0
1634304730000|2021-10-15 13:32:10|33419.22|33419.22|33419.22|33419.22|33419.22|33419.22|33419.22|33419.22|0
1634304750000|2021-10-15 13:32:30|33424.89|33424.89|33424.89|33424.89|33424.89|33424.89|33424.89|33424.89|0
1634304760000|2021-10-15 13:32:40|33437.96|33437.96|33437.96|33437.96|33437.96|33437.96|33437.96|33437.96|0
1634304770000|2021-10-15 13:32:50|33432.29|33432.29|33458.44|33458.44|33458.44|33458.44|33432.29|33432.29|0
1634304820000|2021-10-15 13:33:40|33447.1|33447.1|33447.1|33447.1|33447.1|33447.1|33447.1|33447.1|0
1634304840000|2021-10-15 13:34:00|33460.18|33460.18|33460.18|33460.18|33460.18|33460.18|33460.18|33460.18|0
1634304880000|2021-10-15 13:34:40|33447.1|33447.1|33434.03|33434.03|33447.1|33447.1|33434.03|33434.03|0
1634304900000|2021-10-15 13:35:00|33439.7|33439.7|33447.22|33447.22|33447.22|33447.22|33434.15|33434.15|0
1634304910000|2021-10-15 13:35:10|33436|33436|33416.25|33416.25|33436|33436|33416.25|33416.25|0
1634304960000|2021-10-15 13:36:00|33404.92|33404.92|33404.92|33404.92|33404.92|33404.92|33404.92|33404.92|0
1634305010000|2021-10-15 13:36:50|33421.92|33421.92|33421.92|33421.92|33421.92|33421.92|33421.92|33421.92|0
1634305020000|2021-10-15 13:37:00|33427.59|33427.59|33427.59|33427.59|33427.59|33427.59|33427.59|33427.59|0
1634305070000|2021-10-15 13:37:50|33436|33436|33436|33436|33436|33436|33436|33436|0
1634305080000|2021-10-15 13:38:00|33430.39|33430.39|33424.78|33424.78|33430.39|33430.39|33424.78|33424.78|0
1634305140000|2021-10-15 13:39:00|33419.12|33419.12|33419.12|33419.12|33419.12|33419.12|33419.12|33419.12|0
1634305150000|2021-10-15 13:39:10|33430.45|33430.45|33430.45|33430.45|33430.45|33430.45|33430.45|33430.45|0
1634305200000|2021-10-15 13:40:00|33419.12|33419.12|33419.12|33419.12|33419.12|33419.12|33419.12|33419.12|0
1634305210000|2021-10-15 13:40:10|33413.45|33413.45|33413.45|33413.45|33413.45|33413.45|33413.45|33413.45|0
1634305220000|2021-10-15 13:40:20|33407.78|33407.78|33407.78|33407.78|33407.78|33407.78|33407.78|33407.78|0
1634305250000|2021-10-15 13:40:50|33413.45|33413.45|33413.45|33413.45|33413.45|33413.45|33413.45|33413.45|0
1634305260000|2021-10-15 13:41:00|33419.06|33419.06|33419.06|33419.06|33419.06|33419.06|33419.06|33419.06|0
1634305280000|2021-10-15 13:41:20|33413.39|33413.39|33413.39|33413.39|33413.39|33413.39|33413.39|33413.39|0
1634305320000|2021-10-15 13:42:00|33407.78|33407.78|33407.78|33407.78|33407.78|33407.78|33407.78|33407.78|0
1634305340000|2021-10-15 13:42:20|33402.11|33402.11|33402.11|33402.11|33402.11|33402.11|33402.11|33402.11|0
1634305380000|2021-10-15 13:43:00|33410.64|33410.64|33410.64|33410.64|33410.64|33410.64|33410.64|33410.64|0
1634305500000|2021-10-15 13:45:00|33413.45|33413.45|33413.45|33413.45|33413.45|33413.45|33413.45|33413.45|0
1634305510000|2021-10-15 13:45:10|33436.12|33436.12|33436.12|33436.12|33436.12|33436.12|33436.12|33436.12|0
1634305610000|2021-10-15 13:46:50|33430.45|33430.45|33430.45|33430.45|33430.45|33430.45|33430.45|33430.45|0
1634305620000|2021-10-15 13:47:00|33424.78|33424.78|33424.78|33424.78|33424.78|33424.78|33424.78|33424.78|0
1634305630000|2021-10-15 13:47:10|33419.12|33419.12|33424.78|33424.78|33424.78|33424.78|33419.12|33419.12|0
1634305640000|2021-10-15 13:47:20|33430.45|33430.45|33430.45|33430.45|33430.45|33430.45|33430.45|33430.45|0
1634305650000|2021-10-15 13:47:30|33424.78|33424.78|33424.78|33424.78|33424.78|33424.78|33424.78|33424.78|0
1634305660000|2021-10-15 13:47:40|33436.12|33436.12|33436.12|33436.12|33436.12|33436.12|33436.12|33436.12|0
1634305760000|2021-10-15 13:49:20|33424.78|33424.78|33424.78|33424.78|33424.78|33424.78|33424.78|33424.78|0
1634305770000|2021-10-15 13:49:30|33419.12|33419.12|33419.12|33419.12|33419.12|33419.12|33419.12|33419.12|0
1634305800000|2021-10-15 13:50:00|33430.45|33430.45|33430.45|33430.45|33430.45|33430.45|33430.45|33430.45|0
1634305810000|2021-10-15 13:50:10|33413.45|33413.45|33413.45|33413.45|33413.45|33413.45|33413.45|33413.45|0
1634305820000|2021-10-15 13:50:20|33407.78|33407.78|33407.78|33407.78|33407.78|33407.78|33407.78|33407.78|0
1634305900000|2021-10-15 13:51:40|33404.97|33404.97|33404.97|33404.97|33404.97|33404.97|33404.97|33404.97|0
1634305910000|2021-10-15 13:51:50|33402.17|33402.17|33402.17|33402.17|33402.17|33402.17|33402.17|33402.17|0
1634305920000|2021-10-15 13:52:00|33390.83|33390.83|33396.5|33396.5|33396.5|33396.5|33390.83|33390.83|0
1634306000000|2021-10-15 13:53:20|33390.83|33390.83|33353.35|33353.35|33390.83|33390.83|33353.35|33353.35|0
1634306010000|2021-10-15 13:53:30|33359.02|33359.02|33359.02|33359.02|33359.02|33359.02|33359.02|33359.02|0
1634306020000|2021-10-15 13:53:40|33353.41|33353.41|33353.41|33353.41|33353.41|33353.41|33353.41|33353.41|0
1634306030000|2021-10-15 13:53:50|33364.74|33364.74|33364.74|33364.74|33364.74|33364.74|33364.74|33364.74|0
1634306040000|2021-10-15 13:54:00|33359.08|33359.08|33346|33346|33359.08|33359.08|33346|33346|0
1634306130000|2021-10-15 13:55:30|33359.08|33359.08|33359.08|33359.08|33359.08|33359.08|33359.08|33359.08|0
1634306160000|2021-10-15 13:56:00|33361.88|33361.88|33348.81|33348.81|33361.88|33361.88|33348.81|33348.81|0
1634306170000|2021-10-15 13:56:10|33361.88|33361.88|33359.08|33359.08|33364.69|33364.69|33359.08|33359.08|0
1634306220000|2021-10-15 13:57:00|33353.41|33353.41|33323.33|33323.33|33353.41|33353.41|33323.33|33323.33|0
1634306230000|2021-10-15 13:57:10|33336.4|33336.4|33336.4|33336.4|33336.4|33336.4|33336.4|33336.4|0
1634306280000|2021-10-15 13:58:00|33342.01|33342.01|33342.01|33342.01|33342.01|33342.01|33342.01|33342.01|0
1634306380000|2021-10-15 13:59:40|33339.21|33339.21|33339.21|33339.21|33339.21|33339.21|33339.21|33339.21|0
1634306420000|2021-10-15 14:00:20|33347.62|33347.62|33347.62|33347.62|33347.62|33347.62|33347.62|33347.62|0
1634306480000|2021-10-15 14:01:20|33336.29|33336.29|33336.29|33336.29|33336.29|33336.29|33336.29|33336.29|0
1634306500000|2021-10-15 14:01:40|33358.96|33358.96|33358.96|33358.96|33358.96|33358.96|33358.96|33358.96|0
1634306520000|2021-10-15 14:02:00|33347.62|33347.62|33347.62|33347.62|33347.62|33347.62|33347.62|33347.62|0
1634306580000|2021-10-15 14:03:00|33341.95|33341.95|33328.88|33328.88|33341.95|33341.95|33328.88|33328.88|0
1634306610000|2021-10-15 14:03:30|33323.21|33323.21|33334.55|33334.55|33334.55|33334.55|33323.21|33323.21|0
1634306620000|2021-10-15 14:03:40|33326.13|33326.13|33326.13|33326.13|33326.13|33326.13|33326.13|33326.13|0
1634306640000|2021-10-15 14:04:00|33337.47|33337.47|33337.47|33337.47|33337.47|33337.47|33337.47|33337.47|0
1634306720000|2021-10-15 14:05:20|33350.54|33350.54|33374.95|33374.95|33374.95|33374.95|33350.54|33350.54|0
1634306740000|2021-10-15 14:05:40|33369.29|33369.29|33363.62|33363.62|33369.29|33369.29|33363.62|33363.62|0
1634306790000|2021-10-15 14:06:30|33350.54|33350.54|33350.54|33350.54|33350.54|33350.54|33350.54|33350.54|0
1634306800000|2021-10-15 14:06:40|33361.88|33361.88|33361.88|33361.88|33361.88|33361.88|33361.88|33361.88|0
1634306830000|2021-10-15 14:07:10|33356.21|33356.21|33350.54|33350.54|33356.21|33356.21|33350.54|33350.54|0
1634306880000|2021-10-15 14:08:00|33344.88|33344.88|33344.88|33344.88|33344.88|33344.88|33344.88|33344.88|0
1634306910000|2021-10-15 14:08:30|33339.21|33339.21|33356.15|33356.15|33356.15|33356.15|33339.21|33339.21|0
1634306940000|2021-10-15 14:09:00|33350.49|33350.49|33350.49|33350.49|33350.49|33350.49|33350.49|33350.49|0
1634306950000|2021-10-15 14:09:10|33363.56|33363.56|33387.97|33387.97|33387.97|33387.97|33363.56|33363.56|0
1634306980000|2021-10-15 14:09:40|33376.63|33376.63|33382.3|33382.3|33382.3|33382.3|33376.63|33376.63|0
1634307010000|2021-10-15 14:10:10|33387.97|33387.97|33387.97|33387.97|33387.97|33387.97|33387.97|33387.97|0
1634307090000|2021-10-15 14:11:30|33393.64|33393.64|33393.64|33393.64|33393.64|33393.64|33393.64|33393.64|0
1634307120000|2021-10-15 14:12:00|33387.97|33387.97|33382.3|33382.3|33387.97|33387.97|33382.3|33382.3|0
1634307180000|2021-10-15 14:13:00|33376.63|33376.63|33376.63|33376.63|33376.63|33376.63|33376.63|33376.63|0
1634307220000|2021-10-15 14:13:40|33382.24|33382.24|33382.24|33382.24|33382.24|33382.24|33382.24|33382.24|0
1634307250000|2021-10-15 14:14:10|33379.44|33379.44|33379.44|33379.44|33379.44|33379.44|33379.44|33379.44|0
1634307270000|2021-10-15 14:14:30|33390.78|33390.78|33390.78|33390.78|33390.78|33390.78|33390.78|33390.78|0
1634307390000|2021-10-15 14:16:30|33379.44|33379.44|33379.44|33379.44|33379.44|33379.44|33379.44|33379.44|0
1634307470000|2021-10-15 14:17:50|33382.24|33382.24|33382.24|33382.24|33382.24|33382.24|33382.24|33382.24|0
1634307530000|2021-10-15 14:18:50|33369.17|33369.17|33369.17|33369.17|33369.17|33369.17|33369.17|33369.17|0
1634307600000|2021-10-15 14:20:00|33357.95|33357.95|33343.87|33343.87|33357.95|33357.95|33343.87|33343.87|0
1634307610000|2021-10-15 14:20:10|33349.54|33349.54|33349.54|33349.54|33349.54|33349.54|33349.54|33349.54|0
1634307660000|2021-10-15 14:21:00|33352.34|33352.34|33352.34|33352.34|33352.34|33352.34|33352.34|33352.34|0
1634307820000|2021-10-15 14:23:40|33339.27|33339.27|33339.27|33339.27|33339.27|33339.27|33339.27|33339.27|0
1634307860000|2021-10-15 14:24:20|33352.34|33352.34|33352.34|33352.34|33352.34|33352.34|33352.34|33352.34|0
1634307890000|2021-10-15 14:24:50|33341.01|33341.01|33341.01|33341.01|33341.01|33341.01|33341.01|33341.01|0
1634307930000|2021-10-15 14:25:30|33335.34|33335.34|33329.67|33329.67|33335.34|33335.34|33329.67|33329.67|0
1634307940000|2021-10-15 14:25:40|33326.92|33326.92|33326.92|33326.92|33326.92|33326.92|33326.92|33326.92|0
1634307950000|2021-10-15 14:25:50|33309.92|33309.92|33309.92|33309.92|33309.92|33309.92|33309.92|33309.92|0
1634307960000|2021-10-15 14:26:00|33304.25|33304.25|33304.25|33304.25|33304.25|33304.25|33304.25|33304.25|0
1634307970000|2021-10-15 14:26:10|33309.92|33309.92|33309.92|33309.92|33309.92|33309.92|33309.92|33309.92|0
1634308020000|2021-10-15 14:27:00|33312.72|33312.72|33312.72|33312.72|33312.72|33312.72|33312.72|33312.72|0
1634308030000|2021-10-15 14:27:10|33318.39|33318.39|33318.39|33318.39|33318.39|33318.39|33318.39|33318.39|0
1634308080000|2021-10-15 14:28:00|33305.32|33305.32|33305.32|33305.32|33305.32|33305.32|33305.32|33305.32|0
1634308100000|2021-10-15 14:28:20|33310.93|33310.93|33310.93|33310.93|33310.93|33310.93|33310.93|33310.93|0
1634308110000|2021-10-15 14:28:30|33297.85|33297.85|33297.85|33297.85|33297.85|33297.85|33297.85|33297.85|0
1634308270000|2021-10-15 14:31:10|33303.52|33303.52|33303.52|33303.52|33303.52|33303.52|33303.52|33303.52|0
1634308530000|2021-10-15 14:35:30|33309.19|33309.19|33309.19|33309.19|33309.19|33309.19|33309.19|33309.19|0
1634308590000|2021-10-15 14:36:30|33306.38|33306.38|33306.38|33306.38|33306.38|33306.38|33306.38|33306.38|0
1634308600000|2021-10-15 14:36:40|33295.05|33295.05|33295.05|33295.05|33295.05|33295.05|33295.05|33295.05|0
1634308610000|2021-10-15 14:36:50|33300.72|33300.72|33300.72|33300.72|33300.72|33300.72|33300.72|33300.72|0
1634308620000|2021-10-15 14:37:00|33306.38|33306.38|33306.38|33306.38|33306.38|33306.38|33306.38|33306.38|0
1634308670000|2021-10-15 14:37:50|33319.46|33319.46|33319.46|33319.46|33319.46|33319.46|33319.46|33319.46|0
1634308740000|2021-10-15 14:39:00|33325.13|33325.13|33325.13|33325.13|33325.13|33325.13|33325.13|33325.13|0
1634308750000|2021-10-15 14:39:10|33313.79|33313.79|33313.79|33313.79|33313.79|33313.79|33313.79|33313.79|0
1634308780000|2021-10-15 14:39:40|33300.72|33300.72|33300.72|33300.72|33300.72|33300.72|33300.72|33300.72|0
1634308820000|2021-10-15 14:40:20|33303.52|33303.52|33303.52|33303.52|33303.52|33303.52|33303.52|33303.52|0
1634308830000|2021-10-15 14:40:30|33309.19|33309.19|33309.19|33309.19|33309.19|33309.19|33309.19|33309.19|0
1634308840000|2021-10-15 14:40:40|33314.86|33314.86|33314.86|33314.86|33314.86|33314.86|33314.86|33314.86|0
1634308850000|2021-10-15 14:40:50|33323.27|33323.27|33323.27|33323.27|33323.27|33323.27|33323.27|33323.27|0
1634308900000|2021-10-15 14:41:40|33328.88|33328.88|33328.88|33328.88|33328.88|33328.88|33328.88|33328.88|0
1634308910000|2021-10-15 14:41:50|33334.55|33334.55|33326.08|33326.08|33334.55|33334.55|33326.08|33326.08|0
1634308920000|2021-10-15 14:42:00|33339.15|33339.15|33339.15|33339.15|33339.15|33339.15|33339.15|33339.15|0
1634308950000|2021-10-15 14:42:30|33341.95|33341.95|33341.95|33341.95|33341.95|33341.95|33341.95|33341.95|0
1634308990000|2021-10-15 14:43:10|33347.62|33347.62|33347.62|33347.62|33347.62|33347.62|33347.62|33347.62|0
1634309000000|2021-10-15 14:43:20|33344.82|33344.82|33344.82|33344.82|33344.82|33344.82|33344.82|33344.82|0
1634309010000|2021-10-15 14:43:30|33339.15|33339.15|33339.15|33339.15|33339.15|33339.15|33339.15|33339.15|0
1634309020000|2021-10-15 14:43:40|33341.95|33341.95|33341.95|33341.95|33341.95|33341.95|33341.95|33341.95|0
1634309040000|2021-10-15 14:44:00|33339.15|33339.15|33339.15|33339.15|33339.15|33339.15|33339.15|33339.15|0
1634309100000|2021-10-15 14:45:00|33350.49|33350.49|33356.15|33356.15|33356.15|33356.15|33350.49|33350.49|0
1634309150000|2021-10-15 14:45:50|33350.49|33350.49|33350.49|33350.49|33350.49|33350.49|33350.49|33350.49|0
1634309220000|2021-10-15 14:47:00|33347.68|33347.68|33347.68|33347.68|33347.68|33347.68|33347.68|33347.68|0
1634309260000|2021-10-15 14:47:40|33353.35|33353.35|33356.15|33356.15|33356.15|33356.15|33353.35|33353.35|0
1634309280000|2021-10-15 14:48:00|33353.35|33353.35|33353.35|33353.35|33353.35|33353.35|33353.35|33353.35|0
1634309310000|2021-10-15 14:48:30|33356.15|33356.15|33356.15|33356.15|33356.15|33356.15|33356.15|33356.15|0
1634309390000|2021-10-15 14:49:50|33361.82|33361.82|33361.82|33361.82|33361.82|33361.82|33361.82|33361.82|0
1634309440000|2021-10-15 14:50:40|33367.49|33367.49|33367.49|33367.49|33367.49|33367.49|33367.49|33367.49|0
1634309460000|2021-10-15 14:51:00|33380.56|33380.56|33380.56|33380.56|33380.56|33380.56|33380.56|33380.56|0
1634309500000|2021-10-15 14:51:40|33393.64|33393.64|33393.64|33393.64|33393.64|33393.64|33393.64|33393.64|0
1634309530000|2021-10-15 14:52:10|33396.44|33396.44|33396.44|33396.44|33396.44|33396.44|33396.44|33396.44|0
1634309550000|2021-10-15 14:52:30|33393.64|33393.64|33393.64|33393.64|33393.64|33393.64|33393.64|33393.64|0
1634309560000|2021-10-15 14:52:40|33387.97|33387.97|33387.97|33387.97|33387.97|33387.97|33387.97|33387.97|0
1634309590000|2021-10-15 14:53:10|33390.78|33390.78|33390.78|33390.78|33390.78|33390.78|33390.78|33390.78|0
1634309680000|2021-10-15 14:54:40|33379.44|33379.44|33379.44|33379.44|33379.44|33379.44|33379.44|33379.44|0
1634309690000|2021-10-15 14:54:50|33382.24|33382.24|33382.24|33382.24|33382.24|33382.24|33382.24|33382.24|0
1634309710000|2021-10-15 14:55:10|33387.91|33387.91|33387.91|33387.91|33387.91|33387.91|33387.91|33387.91|0
1634309740000|2021-10-15 14:55:40|33393.58|33393.58|33393.58|33393.58|33393.58|33393.58|33393.58|33393.58|0
1634309780000|2021-10-15 14:56:20|33380.51|33380.51|33393.58|33393.58|33393.58|33393.58|33380.51|33380.51|0
1634309940000|2021-10-15 14:59:00|33387.97|33387.97|33387.97|33387.97|33387.97|33387.97|33387.97|33387.97|0
1634309960000|2021-10-15 14:59:20|33382.3|33382.3|33382.3|33382.3|33382.3|33382.3|33382.3|33382.3|0
1634309980000|2021-10-15 14:59:40|33387.91|33387.91|33387.91|33387.91|33387.91|33387.91|33387.91|33387.91|0
1634309990000|2021-10-15 14:59:50|33382.24|33382.24|33382.24|33382.24|33382.24|33382.24|33382.24|33382.24|0
1634310030000|2021-10-15 15:00:30|33387.91|33387.91|33387.91|33387.91|33387.91|33387.91|33387.91|33387.91|0
1634310050000|2021-10-15 15:00:50|33382.24|33382.24|33370.91|33370.91|33382.24|33382.24|33370.91|33370.91|0
1634310070000|2021-10-15 15:01:10|33368.1|33368.1|33368.1|33368.1|33368.1|33368.1|33368.1|33368.1|0
1634310090000|2021-10-15 15:01:30|33362.44|33362.44|33362.44|33362.44|33362.44|33362.44|33362.44|33362.44|0
1634310100000|2021-10-15 15:01:40|33356.77|33356.77|33351.1|33351.1|33356.77|33356.77|33351.1|33351.1|0
1634310110000|2021-10-15 15:01:50|33356.77|33356.77|33356.77|33356.77|33356.77|33356.77|33356.77|33356.77|0
1634310120000|2021-10-15 15:02:00|33351.1|33351.1|33351.1|33351.1|33351.1|33351.1|33351.1|33351.1|0
1634310150000|2021-10-15 15:02:30|33345.43|33345.43|33345.43|33345.43|33345.43|33345.43|33345.43|33345.43|0
1634310160000|2021-10-15 15:02:40|33351.1|33351.1|33345.43|33345.43|33351.1|33351.1|33345.43|33345.43|0
1634310180000|2021-10-15 15:03:00|33351.1|33351.1|33351.1|33351.1|33351.1|33351.1|33351.1|33351.1|0
1634310190000|2021-10-15 15:03:10|33345.43|33345.43|33345.43|33345.43|33345.43|33345.43|33345.43|33345.43|0
1634310230000|2021-10-15 15:03:50|33351.1|33351.1|33356.77|33356.77|33356.77|33356.77|33351.1|33351.1|0
1634310240000|2021-10-15 15:04:00|33353.96|33353.96|33356.77|33356.77|33356.77|33356.77|33353.96|33353.96|0
1634310250000|2021-10-15 15:04:10|33351.1|33351.1|33351.1|33351.1|33351.1|33351.1|33351.1|33351.1|0
1634310280000|2021-10-15 15:04:40|33345.43|33345.43|33345.43|33345.43|33345.43|33345.43|33345.43|33345.43|0
1634310300000|2021-10-15 15:05:00|33342.63|33342.63|33339.82|33339.82|33342.63|33342.63|33339.82|33339.82|0
1634310310000|2021-10-15 15:05:10|33334.15|33334.15|33328.49|33328.49|33334.15|33334.15|33328.49|33328.49|0
1634310320000|2021-10-15 15:05:20|33334.15|33334.15|33334.15|33334.15|33334.15|33334.15|33334.15|33334.15|0
1634310340000|2021-10-15 15:05:40|33321.08|33321.08|33347.23|33347.23|33347.23|33347.23|33321.08|33321.08|0
1634310350000|2021-10-15 15:05:50|33352.9|33352.9|33352.9|33352.9|33352.9|33352.9|33352.9|33352.9|0
1634310380000|2021-10-15 15:06:20|33350.09|33350.09|33350.09|33350.09|33350.09|33350.09|33350.09|33350.09|0
1634310430000|2021-10-15 15:07:10|33347.29|33347.29|33347.29|33347.29|33347.29|33347.29|33347.29|33347.29|0
1634310450000|2021-10-15 15:07:30|33352.96|33352.96|33347.29|33347.29|33352.96|33352.96|33347.29|33347.29|0
1634310460000|2021-10-15 15:07:40|33341.62|33341.62|33341.62|33341.62|33341.62|33341.62|33341.62|33341.62|0
1634310480000|2021-10-15 15:08:00|33352.96|33352.96|33352.96|33352.96|33352.96|33352.96|33352.96|33352.96|0
1634310490000|2021-10-15 15:08:10|33341.62|33341.62|33341.62|33341.62|33341.62|33341.62|33341.62|33341.62|0
1634310540000|2021-10-15 15:09:00|33347.29|33347.29|33347.29|33347.29|33347.29|33347.29|33347.29|33347.29|0
1634310600000|2021-10-15 15:10:00|33341.68|33341.68|33341.68|33341.68|33341.68|33341.68|33341.68|33341.68|0
1634310660000|2021-10-15 15:11:00|33328.6|33328.6|33328.6|33328.6|33328.6|33328.6|33328.6|33328.6|0
1634310670000|2021-10-15 15:11:10|33334.27|33334.27|33334.27|33334.27|33334.27|33334.27|33334.27|33334.27|0
1634310680000|2021-10-15 15:11:20|33331.47|33331.47|33328.66|33328.66|33331.47|33331.47|33328.66|33328.66|0
1634310690000|2021-10-15 15:11:30|33322.99|33322.99|33322.99|33322.99|33322.99|33322.99|33322.99|33322.99|0
1634310750000|2021-10-15 15:12:30|33328.66|33328.66|33328.66|33328.66|33328.66|33328.66|33328.66|33328.66|0
1634310760000|2021-10-15 15:12:40|33322.99|33322.99|33322.99|33322.99|33322.99|33322.99|33322.99|33322.99|0
1634310780000|2021-10-15 15:13:00|33328.66|33328.66|33328.66|33328.66|33328.66|33328.66|33328.66|33328.66|0
1634310840000|2021-10-15 15:14:00|33341.74|33341.74|33328.66|33328.66|33341.74|33341.74|33328.66|33328.66|0
1634310860000|2021-10-15 15:14:20|33322.99|33322.99|33322.99|33322.99|33322.99|33322.99|33322.99|33322.99|0
1634310870000|2021-10-15 15:14:30|33331.41|33331.41|33344.48|33344.48|33344.48|33344.48|33331.41|33331.41|0
1634310880000|2021-10-15 15:14:40|33350.09|33350.09|33350.09|33350.09|33350.09|33350.09|33350.09|33350.09|0
1634310890000|2021-10-15 15:14:50|33341.68|33341.68|33347.35|33347.35|33347.35|33347.35|33341.68|33341.68|0
1634310900000|2021-10-15 15:15:00|33350.15|33350.15|33350.15|33350.15|33350.15|33350.15|33350.15|33350.15|0
1634310940000|2021-10-15 15:15:40|33355.82|33355.82|33355.82|33355.82|33355.82|33355.82|33355.82|33355.82|0
1634310960000|2021-10-15 15:16:00|33350.15|33350.15|33350.15|33350.15|33350.15|33350.15|33350.15|33350.15|0
1634311030000|2021-10-15 15:17:10|33355.82|33355.82|33355.82|33355.82|33355.82|33355.82|33355.82|33355.82|0
1634311070000|2021-10-15 15:17:50|33350.15|33350.15|33350.15|33350.15|33350.15|33350.15|33350.15|33350.15|0
1634311080000|2021-10-15 15:18:00|33355.82|33355.82|33355.82|33355.82|33355.82|33355.82|33355.82|33355.82|0
1634311110000|2021-10-15 15:18:30|33361.49|33361.49|33361.49|33361.49|33361.49|33361.49|33361.49|33361.49|0
1634311120000|2021-10-15 15:18:40|33367.15|33367.15|33367.15|33367.15|33367.15|33367.15|33367.15|33367.15|0
1634311140000|2021-10-15 15:19:00|33372.82|33372.82|33372.82|33372.82|33372.82|33372.82|33372.82|33372.82|0
1634311150000|2021-10-15 15:19:10|33378.49|33378.49|33372.82|33372.82|33378.49|33378.49|33372.82|33372.82|0
1634311170000|2021-10-15 15:19:30|33378.49|33378.49|33378.49|33378.49|33378.49|33378.49|33378.49|33378.49|0
1634311180000|2021-10-15 15:19:40|33389.83|33389.83|33378.49|33378.49|33389.83|33389.83|33378.49|33378.49|0
1634311190000|2021-10-15 15:19:50|33372.82|33372.82|33361.49|33361.49|33372.82|33372.82|33361.49|33361.49|0
1634311210000|2021-10-15 15:20:10|33355.82|33355.82|33355.82|33355.82|33355.82|33355.82|33355.82|33355.82|0
1634311220000|2021-10-15 15:20:20|33361.49|33361.49|33361.49|33361.49|33361.49|33361.49|33361.49|33361.49|0
1634311240000|2021-10-15 15:20:40|33364.29|33364.29|33361.49|33361.49|33364.29|33364.29|33361.49|33361.49|0
1634311270000|2021-10-15 15:21:10|33367.15|33367.15|33367.15|33367.15|33367.15|33367.15|33367.15|33367.15|0
1634311300000|2021-10-15 15:21:40|33354.08|33354.08|33354.08|33354.08|33354.08|33354.08|33354.08|33354.08|0
1634311310000|2021-10-15 15:21:50|33359.75|33359.75|33359.75|33359.75|33359.75|33359.75|33359.75|33359.75|0
1634311380000|2021-10-15 15:23:00|33348.41|33348.41|33348.41|33348.41|33348.41|33348.41|33348.41|33348.41|0
1634311410000|2021-10-15 15:23:30|33354.08|33354.08|33354.08|33354.08|33354.08|33354.08|33354.08|33354.08|0
1634311420000|2021-10-15 15:23:40|33341.01|33341.01|33346.61|33346.61|33346.61|33346.61|33341.01|33341.01|0
1634311430000|2021-10-15 15:23:50|33349.42|33349.42|33368.1|33368.1|33368.1|33368.1|33349.42|33349.42|0
1634311490000|2021-10-15 15:24:50|33362.49|33362.49|33362.49|33362.49|33362.49|33362.49|33362.49|33362.49|0
1634311500000|2021-10-15 15:25:00|33349.42|33349.42|33349.42|33349.42|33349.42|33349.42|33349.42|33349.42|0
1634311510000|2021-10-15 15:25:10|33343.75|33343.75|33343.75|33343.75|33343.75|33343.75|33343.75|33343.75|0
1634311520000|2021-10-15 15:25:20|33349.42|33349.42|33349.42|33349.42|33349.42|33349.42|33349.42|33349.42|0
1634311550000|2021-10-15 15:25:50|33362.49|33362.49|33349.42|33349.42|33362.49|33362.49|33349.42|33349.42|0
1634311580000|2021-10-15 15:26:20|33343.75|33343.75|33343.75|33343.75|33343.75|33343.75|33343.75|33343.75|0
1634311590000|2021-10-15 15:26:30|33356.83|33356.83|33356.83|33356.83|33356.83|33356.83|33356.83|33356.83|0
1634311600000|2021-10-15 15:26:40|33343.75|33343.75|33343.75|33343.75|33343.75|33343.75|33343.75|33343.75|0
1634311620000|2021-10-15 15:27:00|33349.42|33349.42|33349.42|33349.42|33349.42|33349.42|33349.42|33349.42|0
1634311640000|2021-10-15 15:27:20|33362.49|33362.49|33362.49|33362.49|33362.49|33362.49|33362.49|33362.49|0
1634311660000|2021-10-15 15:27:40|33365.3|33365.3|33378.37|33378.37|33378.37|33378.37|33365.3|33365.3|0
1634311690000|2021-10-15 15:28:10|33365.3|33365.3|33365.3|33365.3|33365.3|33365.3|33365.3|33365.3|0
1634311700000|2021-10-15 15:28:20|33368.1|33368.1|33368.1|33368.1|33368.1|33368.1|33368.1|33368.1|0
1634311720000|2021-10-15 15:28:40|33362.44|33362.44|33362.44|33362.44|33362.44|33362.44|33362.44|33362.44|0
1634311740000|2021-10-15 15:29:00|33368.1|33368.1|33368.05|33368.05|33368.1|33368.1|33362.44|33362.44|0
1634311750000|2021-10-15 15:29:10|33373.71|33373.71|33373.71|33373.71|33373.71|33373.71|33373.71|33373.71|0
1634311760000|2021-10-15 15:29:20|33379.38|33379.38|33385.05|33385.05|33385.05|33385.05|33379.38|33379.38|0
1634311770000|2021-10-15 15:29:30|33387.85|33387.85|33387.85|33387.85|33387.85|33387.85|33387.85|33387.85|0
1634311790000|2021-10-15 15:29:50|33374.78|33374.78|33369.11|33369.11|33374.78|33374.78|33369.11|33369.11|0
1634541300000|2021-10-18 07:15:00|32946.73|32946.73|32946.73|32946.73|32946.73|32946.73|32946.73|32946.73|0
1634541320000|2021-10-18 07:15:20|32992.07|32992.07|33014.75|33014.75|33014.75|33014.75|32992.07|32992.07|0
1634541330000|2021-10-18 07:15:30|33020.41|33020.41|33020.41|33020.41|33020.41|33020.41|33020.41|33020.41|0
1634541350000|2021-10-18 07:15:50|32986.41|32986.41|32986.41|32986.41|32986.41|32986.41|32986.41|32986.41|0
1634541370000|2021-10-18 07:16:10|32969.4|32969.4|32969.4|32969.4|32969.4|32969.4|32969.4|32969.4|0
1634541430000|2021-10-18 07:17:10|32975.01|32975.01|32975.01|32975.01|32975.01|32975.01|32975.01|32975.01|0
1634541450000|2021-10-18 07:17:30|32986.23|32986.23|32986.23|32986.23|32986.23|32986.23|32986.23|32986.23|0
1634541520000|2021-10-18 07:18:40|32997.57|32997.57|32997.57|32997.57|32997.57|32997.57|32997.57|32997.57|0
1634541530000|2021-10-18 07:18:50|32991.9|32991.9|32991.9|32991.9|32991.9|32991.9|32991.9|32991.9|0
1634541590000|2021-10-18 07:19:50|32978.82|32978.82|32978.82|32978.82|32978.82|32978.82|32978.82|32978.82|0
1634541620000|2021-10-18 07:20:20|32984.43|32984.43|32984.43|32984.43|32984.43|32984.43|32984.43|32984.43|0
1634541640000|2021-10-18 07:20:40|32971.36|32971.36|32929.95|32929.95|32971.36|32971.36|32929.95|32929.95|0
1634541700000|2021-10-18 07:21:40|32924.28|32924.28|32924.28|32924.28|32924.28|32924.28|32924.28|32924.28|0
1634541770000|2021-10-18 07:22:50|32912.94|32912.94|32884.6|32884.6|32912.94|32912.94|32884.6|32884.6|0
1634541780000|2021-10-18 07:23:00|32912.94|32912.94|32890.27|32890.27|32912.94|32912.94|32890.27|32890.27|0
1634541790000|2021-10-18 07:23:10|32878.93|32878.93|32878.93|32878.93|32878.93|32878.93|32878.93|32878.93|0
1634541960000|2021-10-18 07:26:00|32859.3|32859.3|32859.3|32859.3|32859.3|32859.3|32859.3|32859.3|0
1634542050000|2021-10-18 07:27:30|32870.52|32870.52|32870.52|32870.52|32870.52|32870.52|32870.52|32870.52|0
1634542100000|2021-10-18 07:28:20|32876.19|32876.19|32870.52|32870.52|32876.19|32876.19|32870.52|32870.52|0
1634542150000|2021-10-18 07:29:10|32859.18|32859.18|32842.18|32842.18|32859.18|32859.18|32842.18|32842.18|0
1634542190000|2021-10-18 07:29:50|32829.11|32829.11|32829.11|32829.11|32829.11|32829.11|32829.11|32829.11|0
1634542250000|2021-10-18 07:30:50|32831.91|32831.91|32831.91|32831.91|32831.91|32831.91|32831.91|32831.91|0
1634542330000|2021-10-18 07:32:10|32826.24|32826.24|32826.24|32826.24|32826.24|32826.24|32826.24|32826.24|0
1634542360000|2021-10-18 07:32:40|32837.58|32837.58|32837.58|32837.58|32837.58|32837.58|32837.58|32837.58|0
1634542380000|2021-10-18 07:33:00|32877.25|32877.25|32877.25|32877.25|32877.25|32877.25|32877.25|32877.25|0
1634542400000|2021-10-18 07:33:20|32860.25|32860.25|32860.25|32860.25|32860.25|32860.25|32860.25|32860.25|0
1634542420000|2021-10-18 07:33:40|32854.58|32854.58|32854.58|32854.58|32854.58|32854.58|32854.58|32854.58|0
1634542480000|2021-10-18 07:34:40|32843.25|32843.25|32854.58|32854.58|32854.58|32854.58|32843.25|32843.25|0
1634542490000|2021-10-18 07:34:50|32871.59|32871.59|32848.91|32848.91|32871.59|32871.59|32848.91|32848.91|0
1634542640000|2021-10-18 07:37:20|32837.58|32837.58|32831.91|32831.91|32837.58|32837.58|32831.91|32831.91|0
1634542660000|2021-10-18 07:37:40|32809.24|32809.24|32803.57|32803.57|32809.24|32809.24|32803.57|32803.57|0
1634542680000|2021-10-18 07:38:00|32792.35|32792.35|32789.55|32789.55|32792.35|32792.35|32789.55|32789.55|0
1634542730000|2021-10-18 07:38:50|32806.55|32806.55|32806.55|32806.55|32806.55|32806.55|32806.55|32806.55|0
1634542740000|2021-10-18 07:39:00|32789.55|32789.55|32800.88|32800.88|32800.88|32800.88|32772.54|32772.54|0
1634542850000|2021-10-18 07:40:50|32798.08|32798.08|32798.08|32798.08|32798.08|32798.08|32798.08|32798.08|0
1634542890000|2021-10-18 07:41:30|32781.07|32781.07|32781.07|32781.07|32781.07|32781.07|32781.07|32781.07|0
1634542910000|2021-10-18 07:41:50|32792.41|32792.41|32792.41|32792.41|32792.41|32792.41|32792.41|32792.41|0
1634542920000|2021-10-18 07:42:00|32820.75|32820.75|32820.75|32820.75|32820.75|32820.75|32820.75|32820.75|0
1634542930000|2021-10-18 07:42:10|32837.75|32837.75|32837.75|32837.75|32837.75|32837.75|32837.75|32837.75|0
1634542940000|2021-10-18 07:42:20|32820.75|32820.75|32820.75|32820.75|32820.75|32820.75|32820.75|32820.75|0
1634542990000|2021-10-18 07:43:10|32837.75|32837.75|32837.75|32837.75|32837.75|32837.75|32837.75|32837.75|0
1634543000000|2021-10-18 07:43:20|32832.09|32832.09|32832.09|32832.09|32832.09|32832.09|32832.09|32832.09|0
1634543010000|2021-10-18 07:43:30|32826.42|32826.42|32826.42|32826.42|32826.42|32826.42|32826.42|32826.42|0
1634543040000|2021-10-18 07:44:00|32837.75|32837.75|32837.75|32837.75|32837.75|32837.75|32837.75|32837.75|0
1634543050000|2021-10-18 07:44:10|32849.09|32849.09|32854.76|32854.76|32854.76|32854.76|32849.09|32849.09|0
1634543090000|2021-10-18 07:44:50|32837.75|32837.75|32837.75|32837.75|32837.75|32837.75|32837.75|32837.75|0
1634543150000|2021-10-18 07:45:50|32849.09|32849.09|32849.09|32849.09|32849.09|32849.09|32849.09|32849.09|0
1634543290000|2021-10-18 07:48:10|32826.42|32826.42|32826.42|32826.42|32826.42|32826.42|32826.42|32826.42|0
1634543390000|2021-10-18 07:49:50|32820.75|32820.75|32820.75|32820.75|32820.75|32820.75|32820.75|32820.75|0
1634543410000|2021-10-18 07:50:10|32833.82|32833.82|32846.9|32846.9|32846.9|32846.9|32833.82|32833.82|0
1634543430000|2021-10-18 07:50:30|32873.05|32873.05|32873.05|32873.05|32873.05|32873.05|32873.05|32873.05|0
1634543510000|2021-10-18 07:51:50|32884.38|32884.38|32884.38|32884.38|32884.38|32884.38|32884.38|32884.38|0
1634543580000|2021-10-18 07:53:00|32873.05|32873.05|32873.05|32873.05|32873.05|32873.05|32873.05|32873.05|0
1634543590000|2021-10-18 07:53:10|32867.38|32867.38|32873.05|32873.05|32873.05|32873.05|32867.38|32867.38|0
1634543610000|2021-10-18 07:53:30|32884.38|32884.38|32884.38|32884.38|32884.38|32884.38|32884.38|32884.38|0
1634543640000|2021-10-18 07:54:00|32897.46|32897.46|32897.46|32897.46|32897.46|32897.46|32897.46|32897.46|0
1634543660000|2021-10-18 07:54:20|32908.68|32908.68|32908.68|32908.68|32908.68|32908.68|32908.68|32908.68|0
1634543720000|2021-10-18 07:55:20|32937.02|32937.02|32942.68|32942.68|32942.68|32942.68|32937.02|32937.02|0
1634543730000|2021-10-18 07:55:30|32948.35|32948.35|32925.68|32925.68|32948.35|32948.35|32925.68|32925.68|0
1634543740000|2021-10-18 07:55:40|32931.35|32931.35|32931.52|32931.52|32942.68|32942.68|32925.86|32925.86|0
1634543750000|2021-10-18 07:55:50|32937.19|32937.19|32937.19|32937.19|32937.19|32937.19|32937.19|32937.19|0
1634543760000|2021-10-18 07:56:00|32925.86|32925.86|32920.19|32920.19|32925.86|32925.86|32920.19|32920.19|0
1634543770000|2021-10-18 07:56:10|32908.85|32908.85|32908.85|32908.85|32908.85|32908.85|32908.85|32908.85|0
1634543800000|2021-10-18 07:56:40|32921.93|32921.93|32921.93|32921.93|32921.93|32921.93|32921.93|32921.93|0
1634543840000|2021-10-18 07:57:20|32927.54|32927.54|32930.34|32930.34|32930.34|32930.34|32927.54|32927.54|0
1634543850000|2021-10-18 07:57:30|32941.68|32941.68|32941.68|32941.68|32941.68|32941.68|32941.68|32941.68|0
1634543880000|2021-10-18 07:58:00|32947.34|32947.34|32947.34|32947.34|32947.34|32947.34|32947.34|32947.34|0
1634543920000|2021-10-18 07:58:40|32964.35|32964.35|32964.35|32964.35|32964.35|32964.35|32964.35|32964.35|0
1634543950000|2021-10-18 07:59:10|32975.68|32975.68|32975.68|32975.68|32975.68|32975.68|32975.68|32975.68|0
1634543960000|2021-10-18 07:59:20|32964.35|32964.35|32964.35|32964.35|32964.35|32964.35|32964.35|32964.35|0
1634544010000|2021-10-18 08:00:10|32947.34|32947.34|32947.34|32947.34|32947.34|32947.34|32947.34|32947.34|0
1634544050000|2021-10-18 08:00:50|32953.01|32953.01|32958.68|32958.68|32958.68|32958.68|32953.01|32953.01|0
1634544100000|2021-10-18 08:01:40|32970.02|32970.02|32970.02|32970.02|32970.02|32970.02|32970.02|32970.02|0
1634544120000|2021-10-18 08:02:00|32975.63|32975.63|32975.63|32975.63|32975.63|32975.63|32975.63|32975.63|0
1634544140000|2021-10-18 08:02:20|32992.63|32992.63|32992.63|32992.63|32992.63|32992.63|32992.63|32992.63|0
1634544160000|2021-10-18 08:02:40|32981.29|32981.29|32978.49|32978.49|32981.29|32981.29|32978.49|32978.49|0
1634544170000|2021-10-18 08:02:50|32984.16|32984.16|32989.83|32989.83|32989.83|32989.83|32984.16|32984.16|0
1634544180000|2021-10-18 08:03:00|32987.02|32987.02|32987.02|32987.02|32987.02|32987.02|32987.02|32987.02|0
1634544200000|2021-10-18 08:03:20|33004.02|33004.02|33004.02|33004.02|33004.02|33004.02|33004.02|33004.02|0
1634544210000|2021-10-18 08:03:30|32995.61|32995.61|33004.02|33004.02|33004.02|33004.02|32995.61|32995.61|0
1634544250000|2021-10-18 08:04:10|32987.02|32987.02|32981.35|32981.35|32987.02|32987.02|32981.35|32981.35|0
1634544310000|2021-10-18 08:05:10|32987.02|32987.02|32987.02|32987.02|32987.02|32987.02|32987.02|32987.02|0
1634544320000|2021-10-18 08:05:20|32975.68|32975.68|32947.34|32947.34|32975.68|32975.68|32947.34|32947.34|0
1634544330000|2021-10-18 08:05:30|32970.02|32970.02|32987.02|32987.02|32987.02|32987.02|32970.02|32970.02|0
1634544400000|2021-10-18 08:06:40|32992.69|32992.69|32992.69|32992.69|32992.69|32992.69|32992.69|32992.69|0
1634544410000|2021-10-18 08:06:50|32987.02|32987.02|32987.02|32987.02|32987.02|32987.02|32987.02|32987.02|0
1634544600000|2021-10-18 08:10:00|33000.1|33000.1|33000.1|33000.1|33000.1|33000.1|33000.1|33000.1|0
1634544620000|2021-10-18 08:10:20|33005.76|33005.76|33005.76|33005.76|33005.76|33005.76|33005.76|33005.76|0
1634544720000|2021-10-18 08:12:00|33000.1|33000.1|33000.1|33000.1|33000.1|33000.1|33000.1|33000.1|0
1634544750000|2021-10-18 08:12:30|32994.43|32994.43|32994.43|32994.43|32994.43|32994.43|32994.43|32994.43|0
1634544770000|2021-10-18 08:12:50|32988.76|32988.76|32988.76|32988.76|32988.76|32988.76|32988.76|32988.76|0
1634544840000|2021-10-18 08:14:00|32983.09|32983.09|32983.09|32983.09|32983.09|32983.09|32983.09|32983.09|0
1634544860000|2021-10-18 08:14:20|32971.76|32971.76|32954.75|32954.75|32971.76|32971.76|32954.75|32954.75|0
1634544870000|2021-10-18 08:14:30|32960.42|32960.42|32966.09|32966.09|32966.09|32966.09|32960.42|32960.42|0
1634544880000|2021-10-18 08:14:40|32954.75|32954.75|32954.75|32954.75|32954.75|32954.75|32954.75|32954.75|0
1634544990000|2021-10-18 08:16:30|32951.95|32951.95|32946.34|32946.34|32951.95|32951.95|32946.34|32946.34|0
1634545020000|2021-10-18 08:17:00|32940.67|32940.67|32940.67|32940.67|32940.67|32940.67|32940.67|32940.67|0
1634545030000|2021-10-18 08:17:10|32946.34|32946.34|32946.34|32946.34|32946.34|32946.34|32946.34|32946.34|0
1634545050000|2021-10-18 08:17:30|32952.01|32952.01|32952.01|32952.01|32952.01|32952.01|32952.01|32952.01|0
1634545180000|2021-10-18 08:19:40|32946.34|32946.34|32946.34|32946.34|32946.34|32946.34|32946.34|32946.34|0
1634545460000|2021-10-18 08:24:20|33008.68|33008.68|33008.68|33008.68|33008.68|33008.68|33008.68|33008.68|0
1634545540000|2021-10-18 08:25:40|33031.36|33031.36|33031.36|33031.36|33031.36|33031.36|33031.36|33031.36|0
1634545550000|2021-10-18 08:25:50|33020.02|33020.02|33014.35|33014.35|33020.02|33020.02|33014.35|33014.35|0
1634545570000|2021-10-18 08:26:10|33008.68|33008.68|33008.68|33008.68|33008.68|33008.68|33008.68|33008.68|0
1634545790000|2021-10-18 08:29:50|33014.35|33014.35|33014.35|33014.35|33014.35|33014.35|33014.35|33014.35|0
1634545800000|2021-10-18 08:30:00|33001.28|33001.28|33001.28|33001.28|33001.28|33001.28|33001.28|33001.28|0
1634545820000|2021-10-18 08:30:20|33018.28|33018.28|33018.28|33018.28|33018.28|33018.28|33018.28|33018.28|0
1634545940000|2021-10-18 08:32:20|33012.61|33012.61|33012.61|33012.61|33012.61|33012.61|33012.61|33012.61|0
1634546040000|2021-10-18 08:34:00|33018.28|33018.28|33012.61|33012.61|33018.28|33018.28|33012.61|33012.61|0
1634546100000|2021-10-18 08:35:00|33025.69|33025.69|33012.61|33012.61|33025.69|33025.69|33012.61|33012.61|0
1634546140000|2021-10-18 08:35:40|33006.95|33006.95|33006.95|33006.95|33006.95|33006.95|33006.95|33006.95|0
1634546150000|2021-10-18 08:35:50|33012.61|33012.61|33012.61|33012.61|33012.61|33012.61|33012.61|33012.61|0
1634546180000|2021-10-18 08:36:20|33009.81|33009.81|33009.81|33009.81|33009.81|33009.81|33009.81|33009.81|0
1634546200000|2021-10-18 08:36:40|33004.14|33004.14|33004.14|33004.14|33004.14|33004.14|33004.14|33004.14|0
1634546260000|2021-10-18 08:37:40|32998.47|32998.47|32998.47|32998.47|32998.47|32998.47|32998.47|32998.47|0
1634546270000|2021-10-18 08:37:50|32987.14|32987.14|32987.14|32987.14|32987.14|32987.14|32987.14|32987.14|0
1634546340000|2021-10-18 08:39:00|32975.8|32975.8|32975.8|32975.8|32975.8|32975.8|32975.8|32975.8|0
1634546350000|2021-10-18 08:39:10|32970.13|32970.13|32970.13|32970.13|32970.13|32970.13|32970.13|32970.13|0
1634546430000|2021-10-18 08:40:30|32953.13|32953.13|32953.13|32953.13|32953.13|32953.13|32953.13|32953.13|0
1634546600000|2021-10-18 08:43:20|32955.93|32955.93|32961.54|32961.54|32961.54|32961.54|32955.93|32955.93|0
1634546770000|2021-10-18 08:46:10|32944.54|32944.54|32944.54|32944.54|32944.54|32944.54|32944.54|32944.54|0
1634546780000|2021-10-18 08:46:20|32933.2|32933.2|32938.87|32938.87|32938.87|32938.87|32933.2|32933.2|0
1634546970000|2021-10-18 08:49:30|32947.29|32947.29|32947.29|32947.29|32947.29|32947.29|32947.29|32947.29|0
1634547080000|2021-10-18 08:51:20|32941.62|32941.62|32930.28|32930.28|32941.62|32941.62|32930.28|32930.28|0
1634547130000|2021-10-18 08:52:10|32924.61|32924.61|32938.76|32938.76|32938.76|32938.76|32924.61|32924.61|0
1634547140000|2021-10-18 08:52:20|32944.36|32944.36|32944.36|32944.36|32944.36|32944.36|32944.36|32944.36|0
1634547180000|2021-10-18 08:53:00|32947.17|32947.17|32947.17|32947.17|32947.17|32947.17|32947.17|32947.17|0
1634547200000|2021-10-18 08:53:20|32941.5|32941.5|32941.5|32941.5|32941.5|32941.5|32941.5|32941.5|0
1634547240000|2021-10-18 08:54:00|32928.43|32928.43|32928.43|32928.43|32928.43|32928.43|32928.43|32928.43|0
1634547310000|2021-10-18 08:55:10|32931.23|32931.23|32931.23|32931.23|32931.23|32931.23|32931.23|32931.23|0
1634547370000|2021-10-18 08:56:10|32953.9|32953.9|32953.9|32953.9|32953.9|32953.9|32953.9|32953.9|0
1634547410000|2021-10-18 08:56:50|32965.24|32965.24|32965.24|32965.24|32965.24|32965.24|32965.24|32965.24|0
1634547480000|2021-10-18 08:58:00|32954.02|32954.02|32954.02|32954.02|32954.02|32954.02|32954.02|32954.02|0
1634547620000|2021-10-18 09:00:20|32971.02|32971.02|32971.02|32971.02|32971.02|32971.02|32971.02|32971.02|0
1634547650000|2021-10-18 09:00:50|32965.36|32965.36|32965.36|32965.36|32965.36|32965.36|32965.36|32965.36|0
1634547660000|2021-10-18 09:01:00|32954.02|32954.02|32948.35|32948.35|32954.02|32954.02|32948.35|32948.35|0
1634547680000|2021-10-18 09:01:20|32942.68|32942.68|32937.02|32937.02|32942.68|32942.68|32937.02|32937.02|0
1634547760000|2021-10-18 09:02:40|32956.65|32956.65|32956.65|32956.65|32956.65|32956.65|32956.65|32956.65|0
1634547770000|2021-10-18 09:02:50|32945.31|32945.31|32945.31|32945.31|32945.31|32945.31|32945.31|32945.31|0
1634547780000|2021-10-18 09:03:00|32950.92|32950.92|32950.92|32950.92|32950.92|32950.92|32950.92|32950.92|0
1634547850000|2021-10-18 09:04:10|32945.26|32945.26|32945.26|32945.26|32945.26|32945.26|32945.26|32945.26|0
1634547920000|2021-10-18 09:05:20|32953.67|32953.67|32953.67|32953.67|32953.67|32953.67|32953.67|32953.67|0
1634547960000|2021-10-18 09:06:00|32959.34|32959.34|32959.34|32959.34|32959.34|32959.34|32959.34|32959.34|0
1634547970000|2021-10-18 09:06:10|32962.14|32962.14|32962.14|32962.14|32962.14|32962.14|32962.14|32962.14|0
1634547990000|2021-10-18 09:06:30|32950.81|32950.81|32956.47|32956.47|32956.47|32956.47|32950.81|32950.81|0
1634548020000|2021-10-18 09:07:00|32967.81|32967.81|32962.14|32962.14|32967.81|32967.81|32962.14|32962.14|0
1634548070000|2021-10-18 09:07:50|32959.34|32959.34|32959.34|32959.34|32959.34|32959.34|32959.34|32959.34|0
1634548120000|2021-10-18 09:08:40|32948|32948|32948|32948|32948|32948|32948|32948|0
1634548140000|2021-10-18 09:09:00|32942.33|32942.33|32942.33|32942.33|32942.33|32942.33|32942.33|32942.33|0
1634548280000|2021-10-18 09:11:20|32936.67|32936.67|32936.67|32936.67|32936.67|32936.67|32936.67|32936.67|0
1634548320000|2021-10-18 09:12:00|32931|32931|32931|32931|32931|32931|32931|32931|0
1634548380000|2021-10-18 09:13:00|32936.67|32936.67|32936.67|32936.67|32936.67|32936.67|32936.67|32936.67|0
1634548390000|2021-10-18 09:13:10|32931.06|32931.06|32931.06|32931.06|32931.06|32931.06|32931.06|32931.06|0
1634548440000|2021-10-18 09:14:00|32936.72|32936.72|32936.72|32936.72|32936.72|32936.72|32936.72|32936.72|0
1634548540000|2021-10-18 09:15:40|32942.39|32942.39|32942.39|32942.39|32942.39|32942.39|32942.39|32942.39|0
1634548660000|2021-10-18 09:17:40|32948.06|32948.06|32948.06|32948.06|32948.06|32948.06|32948.06|32948.06|0
1634548770000|2021-10-18 09:19:30|32953.73|32953.73|32942.39|32942.39|32953.73|32953.73|32942.39|32942.39|0
1634548870000|2021-10-18 09:21:10|32948.06|32948.06|32948.06|32948.06|32948.06|32948.06|32948.06|32948.06|0
1634548920000|2021-10-18 09:22:00|32942.45|32942.45|32942.45|32942.45|32942.45|32942.45|32942.45|32942.45|0
1634549080000|2021-10-18 09:24:40|32948.12|32948.12|32948.12|32948.12|32948.12|32948.12|32948.12|32948.12|0
1634549150000|2021-10-18 09:25:50|32953.73|32953.73|32953.73|32953.73|32953.73|32953.73|32953.73|32953.73|0
1634549300000|2021-10-18 09:28:20|32942.39|32942.39|32939.53|32939.53|32942.39|32942.39|32936.72|32936.72|0
1634549340000|2021-10-18 09:29:00|32950.87|32950.87|32950.87|32950.87|32950.87|32950.87|32950.87|32950.87|0
1634549360000|2021-10-18 09:29:20|32962.2|32962.2|32962.2|32962.2|32962.2|32962.2|32962.2|32962.2|0
1634549380000|2021-10-18 09:29:40|32967.87|32967.87|32967.87|32967.87|32967.87|32967.87|32967.87|32967.87|0
1634549420000|2021-10-18 09:30:20|32979.21|32979.21|32979.21|32979.21|32979.21|32979.21|32979.21|32979.21|0
1634549480000|2021-10-18 09:31:20|32990.42|32990.42|32990.42|32990.42|32990.42|32990.42|32990.42|32990.42|0
1634549500000|2021-10-18 09:31:40|32996.09|32996.09|32996.09|32996.09|32996.09|32996.09|32996.09|32996.09|0
1634549620000|2021-10-18 09:33:40|33009.17|33009.17|33009.17|33009.17|33009.17|33009.17|33009.17|33009.17|0
1634549640000|2021-10-18 09:34:00|33014.83|33014.83|33014.83|33014.83|33014.83|33014.83|33014.83|33014.83|0
1634549700000|2021-10-18 09:35:00|33026.17|33026.17|33026.17|33026.17|33026.17|33026.17|33026.17|33026.17|0
1634549710000|2021-10-18 09:35:10|33009.17|33009.17|33009.17|33009.17|33009.17|33009.17|33009.17|33009.17|0
1634549720000|2021-10-18 09:35:20|33014.83|33014.83|33020.5|33020.5|33020.5|33020.5|33014.83|33014.83|0
1634549730000|2021-10-18 09:35:30|33014.83|33014.83|33009.17|33009.17|33014.83|33014.83|33009.17|33009.17|0
1634549850000|2021-10-18 09:37:30|33017.58|33017.58|33017.58|33017.58|33017.58|33017.58|33017.58|33017.58|0
1634549880000|2021-10-18 09:38:00|33020.39|33020.39|33020.39|33020.39|33020.39|33020.39|33020.39|33020.39|0
1634549970000|2021-10-18 09:39:30|33026.05|33026.05|33014.72|33014.72|33026.05|33026.05|33014.72|33014.72|0
1634550000000|2021-10-18 09:40:00|33017.52|33017.52|32993.11|32993.11|33017.52|33017.52|32993.11|32993.11|0
1634550060000|2021-10-18 09:41:00|32981.89|32981.89|32984.7|32984.7|32987.5|32987.5|32979.09|32979.09|0
1634550090000|2021-10-18 09:41:30|32979.03|32979.03|32979.03|32979.03|32979.03|32979.03|32979.03|32979.03|0
1634550140000|2021-10-18 09:42:20|32976.23|32976.23|32976.23|32976.23|32976.23|32976.23|32976.23|32976.23|0
1634550160000|2021-10-18 09:42:40|32981.89|32981.89|32987.56|32987.56|32987.56|32987.56|32981.89|32981.89|0
1634550170000|2021-10-18 09:42:50|32993.23|32993.23|32993.23|32993.23|32993.23|32993.23|32993.23|32993.23|0
1634550200000|2021-10-18 09:43:20|32998.9|32998.9|32998.9|32998.9|32998.9|32998.9|32998.9|32998.9|0
1634550370000|2021-10-18 09:46:10|33021.57|33021.57|33021.57|33021.57|33021.57|33021.57|33021.57|33021.57|0
1634550390000|2021-10-18 09:46:30|33027.24|33027.24|33027.24|33027.24|33027.24|33027.24|33027.24|33027.24|0
1634550410000|2021-10-18 09:46:50|33021.63|33021.63|33021.63|33021.63|33021.63|33021.63|33021.63|33021.63|0
1634550460000|2021-10-18 09:47:40|33032.96|33032.96|33032.96|33032.96|33032.96|33032.96|33032.96|33032.96|0
1634550520000|2021-10-18 09:48:40|33049.97|33049.97|33049.97|33049.97|33049.97|33049.97|33049.97|33049.97|0
1634550610000|2021-10-18 09:50:10|33038.63|33038.63|33058.38|33058.38|33058.38|33058.38|33038.63|33038.63|0
1634550620000|2021-10-18 09:50:20|33047.05|33047.05|33052.71|33052.71|33052.71|33052.71|33047.05|33047.05|0
1634550650000|2021-10-18 09:50:50|33041.38|33041.38|33035.71|33035.71|33041.38|33041.38|33035.71|33035.71|0
1634550840000|2021-10-18 09:54:00|33024.49|33024.49|33021.69|33021.69|33027.3|33027.3|33021.69|33021.69|0
1634550950000|2021-10-18 09:55:50|33010.35|33010.35|33004.68|33004.68|33010.35|33010.35|33004.68|33004.68|0
1634550990000|2021-10-18 09:56:30|32999.01|32999.01|32999.01|32999.01|32999.01|32999.01|32999.01|32999.01|0
1634551050000|2021-10-18 09:57:30|33004.68|33004.68|33004.68|33004.68|33004.68|33004.68|33004.68|33004.68|0
1634551150000|2021-10-18 09:59:10|33010.35|33010.35|33010.35|33010.35|33010.35|33010.35|33010.35|33010.35|0
1634551200000|2021-10-18 10:00:00|33023.42|33023.42|33023.42|33023.42|33023.42|33023.42|33023.42|33023.42|0
1634551240000|2021-10-18 10:00:40|33026.23|33026.23|33026.23|33026.23|33026.23|33026.23|33026.23|33026.23|0
1634551260000|2021-10-18 10:01:00|33037.56|33037.56|33037.56|33037.56|33037.56|33037.56|33037.56|33037.56|0
1634551310000|2021-10-18 10:01:50|33043.23|33043.23|33043.23|33043.23|33043.23|33043.23|33043.23|33043.23|0
1634551350000|2021-10-18 10:02:30|33060.24|33060.24|33054.57|33054.57|33060.24|33060.24|33054.57|33054.57|0
1634551370000|2021-10-18 10:02:50|33048.9|33048.9|33048.9|33048.9|33048.9|33048.9|33048.9|33048.9|0
1634551420000|2021-10-18 10:03:40|33043.23|33043.23|33037.56|33037.56|33043.23|33043.23|33037.56|33037.56|0
1634551450000|2021-10-18 10:04:10|33043.23|33043.23|33043.23|33043.23|33043.23|33043.23|33043.23|33043.23|0
1634551480000|2021-10-18 10:04:40|33054.57|33054.57|33054.57|33054.57|33054.57|33054.57|33054.57|33054.57|0
1634551660000|2021-10-18 10:07:40|33037.56|33037.56|33037.56|33037.56|33037.56|33037.56|33037.56|33037.56|0
1634551710000|2021-10-18 10:08:30|33034.76|33034.76|33034.76|33034.76|33034.76|33034.76|33034.76|33034.76|0
1634551760000|2021-10-18 10:09:20|33040.37|33040.37|33040.37|33040.37|33040.37|33040.37|33040.37|33040.37|0
1634551780000|2021-10-18 10:09:40|33034.7|33034.7|33034.7|33034.7|33034.7|33034.7|33034.7|33034.7|0
1634551870000|2021-10-18 10:11:10|33029.03|33029.03|33023.37|33023.37|33029.03|33029.03|33023.37|33023.37|0
1634551880000|2021-10-18 10:11:20|33017.7|33017.7|33012.03|33012.03|33017.7|33017.7|33012.03|33012.03|0
1634551930000|2021-10-18 10:12:10|32998.96|32998.96|32998.96|32998.96|32998.96|32998.96|32998.96|32998.96|0
1634551970000|2021-10-18 10:12:50|32981.95|32981.95|32981.95|32981.95|32981.95|32981.95|32981.95|32981.95|0
1634551990000|2021-10-18 10:13:10|32987.62|32987.62|32987.62|32987.62|32993.29|32993.29|32987.62|32987.62|0
1634552020000|2021-10-18 10:13:40|32976.28|32976.28|32970.67|32970.67|32976.28|32976.28|32970.67|32970.67|0
1634552050000|2021-10-18 10:14:10|32976.34|32976.34|32976.34|32976.34|32976.34|32976.34|32976.34|32976.34|0
1634552110000|2021-10-18 10:15:10|32959.34|32959.34|32959.34|32959.34|32959.34|32959.34|32959.34|32959.34|0
1634552150000|2021-10-18 10:15:50|32962.14|32962.14|32962.14|32962.14|32962.14|32962.14|32962.14|32962.14|0
1634552160000|2021-10-18 10:16:00|32964.95|32964.95|32964.95|32964.95|32964.95|32964.95|32964.95|32964.95|0
1634552240000|2021-10-18 10:17:20|32936.61|32936.61|32936.61|32936.61|32936.61|32936.61|32936.61|32936.61|0
1634552270000|2021-10-18 10:17:50|32930.94|32930.94|32930.94|32930.94|32930.94|32930.94|32930.94|32930.94|0
1634552290000|2021-10-18 10:18:10|32925.27|32925.27|32919.6|32919.6|32925.27|32925.27|32919.6|32919.6|0
1634552350000|2021-10-18 10:19:10|32925.27|32925.27|32925.27|32925.27|32925.27|32925.27|32925.27|32925.27|0
1634552550000|2021-10-18 10:22:30|32919.6|32919.6|32919.6|32919.6|32919.6|32919.6|32919.6|32919.6|0
1634552590000|2021-10-18 10:23:10|32916.8|32916.8|32916.8|32916.8|32916.8|32916.8|32916.8|32916.8|0
1634552630000|2021-10-18 10:23:50|32933.8|32933.8|32933.8|32933.8|32933.8|32933.8|32933.8|32933.8|0
1634552640000|2021-10-18 10:24:00|32928.14|32928.14|32928.14|32928.14|32928.14|32928.14|32928.14|32928.14|0
1634552690000|2021-10-18 10:24:50|32915.06|32915.06|32915.06|32915.06|32915.06|32915.06|32915.06|32915.06|0
1634552700000|2021-10-18 10:25:00|32903.72|32903.72|32903.72|32903.72|32903.72|32903.72|32903.72|32903.72|0
1634552780000|2021-10-18 10:26:20|32900.92|32900.92|32900.92|32900.92|32900.92|32900.92|32900.92|32900.92|0
1634552790000|2021-10-18 10:26:30|32895.25|32895.25|32883.92|32883.92|32895.25|32895.25|32883.92|32883.92|0
1634552800000|2021-10-18 10:26:40|32881.11|32881.11|32881.11|32881.11|32881.11|32881.11|32881.11|32881.11|0
1634552970000|2021-10-18 10:29:30|32869.78|32869.78|32872.58|32872.58|32872.58|32872.58|32869.78|32869.78|0
1634553000000|2021-10-18 10:30:00|32878.25|32878.25|32872.58|32872.58|32878.25|32878.25|32872.58|32872.58|0
1634553020000|2021-10-18 10:30:20|32878.25|32878.25|32878.25|32878.25|32878.25|32878.25|32878.25|32878.25|0
1634553080000|2021-10-18 10:31:20|32883.92|32883.92|32883.92|32883.92|32883.92|32883.92|32883.92|32883.92|0
1634553170000|2021-10-18 10:32:50|32889.53|32889.53|32889.53|32889.53|32889.53|32889.53|32889.53|32889.53|0
1634553220000|2021-10-18 10:33:40|32895.19|32895.19|32895.19|32895.19|32895.19|32895.19|32895.19|32895.19|0
1634553280000|2021-10-18 10:34:40|32900.8|32900.8|32900.8|32900.8|32900.8|32900.8|32900.8|32900.8|0
1634553290000|2021-10-18 10:34:50|32906.47|32906.47|32906.47|32906.47|32906.47|32906.47|32906.47|32906.47|0
1634553390000|2021-10-18 10:36:30|32900.8|32900.8|32900.8|32900.8|32900.8|32900.8|32900.8|32900.8|0
1634553430000|2021-10-18 10:37:10|32912.14|32912.14|32912.14|32912.14|32912.14|32912.14|32912.14|32912.14|0
1634553440000|2021-10-18 10:37:20|32914.94|32914.94|32903.61|32903.61|32914.94|32914.94|32903.61|32903.61|0
1634553540000|2021-10-18 10:39:00|32900.8|32900.8|32900.8|32900.8|32900.8|32900.8|32900.8|32900.8|0
1634553560000|2021-10-18 10:39:20|32906.47|32906.47|32906.47|32906.47|32906.47|32906.47|32906.47|32906.47|0
1634553640000|2021-10-18 10:40:40|32900.8|32900.8|32900.8|32900.8|32900.8|32900.8|32900.8|32900.8|0
1634553710000|2021-10-18 10:41:50|32895.14|32895.14|32895.14|32895.14|32895.14|32895.14|32895.14|32895.14|0
1634553780000|2021-10-18 10:43:00|32889.47|32889.47|32900.8|32900.8|32900.8|32900.8|32889.47|32889.47|0
1634553890000|2021-10-18 10:44:50|32917.81|32917.81|32917.81|32917.81|32917.81|32917.81|32917.81|32917.81|0
1634553900000|2021-10-18 10:45:00|32930.88|32930.88|32933.69|32933.69|32933.69|32933.69|32930.88|32930.88|0
1634553910000|2021-10-18 10:45:10|32928.02|32928.02|32928.02|32928.02|32928.02|32928.02|32928.02|32928.02|0
1634553930000|2021-10-18 10:45:30|32933.69|32933.69|32933.69|32933.69|32933.69|32933.69|32933.69|32933.69|0
1634554020000|2021-10-18 10:47:00|32939.35|32939.35|32939.35|32939.35|32939.35|32939.35|32939.35|32939.35|0
1634554030000|2021-10-18 10:47:10|32945.02|32945.02|32945.02|32945.02|32945.02|32945.02|32945.02|32945.02|0
1634554120000|2021-10-18 10:48:40|32950.69|32950.69|32950.69|32950.69|32950.69|32950.69|32950.69|32950.69|0
1634554210000|2021-10-18 10:50:10|32956.36|32956.36|32956.36|32956.36|32956.36|32956.36|32956.36|32956.36|0
1634554250000|2021-10-18 10:50:50|32962.03|32962.03|32964.83|32964.83|32964.83|32964.83|32962.03|32962.03|0
1634554280000|2021-10-18 10:51:20|32970.44|32970.44|32970.44|32970.44|32970.44|32970.44|32970.44|32970.44|0
1634554440000|2021-10-18 10:54:00|32964.77|32964.77|32959.1|32959.1|32964.77|32964.77|32959.1|32959.1|0
1634554450000|2021-10-18 10:54:10|32961.91|32961.91|32961.91|32961.91|32961.91|32961.91|32961.91|32961.91|0
1634554460000|2021-10-18 10:54:20|32964.71|32964.71|32964.71|32964.71|32964.71|32964.71|32964.71|32964.71|0
1634554470000|2021-10-18 10:54:30|32967.52|32967.52|32967.52|32967.52|32967.52|32967.52|32967.52|32967.52|0
1634554480000|2021-10-18 10:54:40|32964.71|32964.71|32961.91|32961.91|32964.71|32964.71|32961.91|32961.91|0
1634554640000|2021-10-18 10:57:20|32967.58|32967.58|32967.58|32967.58|32967.58|32967.58|32967.58|32967.58|0
1634554710000|2021-10-18 10:58:30|32970.38|32970.38|32970.38|32970.38|32970.38|32970.38|32970.38|32970.38|0
1634554800000|2021-10-18 11:00:00|32973.19|32973.19|32973.19|32973.19|32973.19|32973.19|32973.19|32973.19|0
1634554820000|2021-10-18 11:00:20|32961.85|32961.85|32956.18|32956.18|32961.85|32961.85|32956.18|32956.18|0
1634554830000|2021-10-18 11:00:30|32961.85|32961.85|32961.85|32961.85|32961.85|32961.85|32961.85|32961.85|0
1634554930000|2021-10-18 11:02:10|32956.18|32956.18|32956.18|32956.18|32956.18|32956.18|32956.18|32956.18|0
1634554950000|2021-10-18 11:02:30|32961.85|32961.85|32961.85|32961.85|32961.85|32961.85|32961.85|32961.85|0
1634555070000|2021-10-18 11:04:30|32956.18|32956.18|32956.18|32956.18|32956.18|32956.18|32956.18|32956.18|0
1634555220000|2021-10-18 11:07:00|32958.99|32958.99|32958.99|32958.99|32958.99|32958.99|32958.99|32958.99|0
1634555260000|2021-10-18 11:07:40|32953.32|32953.32|32953.32|32953.32|32953.32|32953.32|32953.32|32953.32|0
1634555270000|2021-10-18 11:07:50|32958.99|32958.99|32964.66|32964.66|32964.66|32964.66|32958.99|32958.99|0
1634555280000|2021-10-18 11:08:00|32961.85|32961.85|32961.85|32961.85|32961.85|32961.85|32961.85|32961.85|0
1634555430000|2021-10-18 11:10:30|32956.18|32956.18|32944.85|32944.85|32956.18|32956.18|32944.85|32944.85|0
1634555440000|2021-10-18 11:10:40|32942.04|32942.04|32942.04|32942.04|32942.04|32942.04|32942.04|32942.04|0
1634555450000|2021-10-18 11:10:50|32939.24|32939.24|32939.24|32939.24|32939.24|32939.24|32939.24|32939.24|0
1634555460000|2021-10-18 11:11:00|32944.91|32944.91|32944.91|32944.91|32944.91|32944.91|32944.91|32944.91|0
1634555470000|2021-10-18 11:11:10|32950.57|32950.57|32950.57|32950.57|32950.57|32950.57|32950.57|32950.57|0
1634555570000|2021-10-18 11:12:50|32944.96|32944.96|32944.96|32944.96|32944.96|32944.96|32944.96|32944.96|0
1634555580000|2021-10-18 11:13:00|32942.16|32942.16|32942.16|32942.16|32942.16|32942.16|32942.16|32942.16|0
1634555620000|2021-10-18 11:13:40|32947.83|32947.83|32947.83|32947.83|32947.83|32947.83|32947.83|32947.83|0
1634555720000|2021-10-18 11:15:20|32953.49|32953.49|32953.49|32953.49|32953.49|32953.49|32953.49|32953.49|0
1634555830000|2021-10-18 11:17:10|32947.83|32947.83|32947.83|32947.83|32947.83|32947.83|32947.83|32947.83|0
1634555950000|2021-10-18 11:19:10|32953.49|32953.49|32953.49|32953.49|32953.49|32953.49|32953.49|32953.49|0
1634556010000|2021-10-18 11:20:10|32956.3|32956.3|32950.63|32950.63|32956.3|32956.3|32950.63|32950.63|0
1634556170000|2021-10-18 11:22:50|32953.44|32953.44|32953.44|32953.44|32953.44|32953.44|32953.44|32953.44|0
1634556220000|2021-10-18 11:23:40|32964.77|32964.77|32964.77|32964.77|32964.77|32964.77|32964.77|32964.77|0
1634556340000|2021-10-18 11:25:40|32970.44|32970.44|32970.44|32970.44|32970.44|32970.44|32970.44|32970.44|0
1634556370000|2021-10-18 11:26:10|32976.11|32976.11|32976.11|32976.11|32976.11|32976.11|32976.11|32976.11|0
1634556430000|2021-10-18 11:27:10|32964.77|32964.77|32964.77|32964.77|32964.77|32964.77|32964.77|32964.77|0
1634556440000|2021-10-18 11:27:20|32959.1|32959.1|32959.1|32959.1|32959.1|32959.1|32959.1|32959.1|0
1634556450000|2021-10-18 11:27:30|32953.49|32953.49|32953.49|32953.49|32953.49|32953.49|32953.49|32953.49|0
1634556510000|2021-10-18 11:28:30|32959.16|32959.16|32959.16|32959.16|32959.16|32959.16|32959.16|32959.16|0
1634556520000|2021-10-18 11:28:40|32964.83|32964.83|32964.83|32964.83|32964.83|32964.83|32964.83|32964.83|0
1634556530000|2021-10-18 11:28:50|32959.16|32959.16|32959.16|32959.16|32959.16|32959.16|32959.16|32959.16|0
1634556550000|2021-10-18 11:29:10|32964.83|32964.83|32964.83|32964.83|32964.83|32964.83|32964.83|32964.83|0
1634556650000|2021-10-18 11:30:50|32959.16|32959.16|32959.16|32959.16|32959.16|32959.16|32959.16|32959.16|0
1634556700000|2021-10-18 11:31:40|32953.49|32953.49|32953.49|32953.49|32953.49|32953.49|32953.49|32953.49|0
1634556830000|2021-10-18 11:33:50|32942.16|32942.16|32936.49|32936.49|32942.16|32942.16|32936.49|32936.49|0
1634556910000|2021-10-18 11:35:10|32939.3|32939.3|32939.3|32939.3|32939.3|32939.3|32939.3|32939.3|0
1634557220000|2021-10-18 11:40:20|32942.1|32942.1|32942.1|32942.1|32942.1|32942.1|32942.1|32942.1|0
1634557290000|2021-10-18 11:41:30|32936.43|32936.43|32936.43|32936.43|32936.43|32936.43|32936.43|32936.43|0
1634557300000|2021-10-18 11:41:40|32930.76|32930.76|32930.76|32930.76|32930.76|32930.76|32930.76|32930.76|0
1634557310000|2021-10-18 11:41:50|32925.1|32925.1|32925.1|32925.1|32925.1|32925.1|32925.1|32925.1|0
1634557360000|2021-10-18 11:42:40|32919.43|32919.43|32925.1|32925.1|32925.1|32925.1|32919.43|32919.43|0
1634557400000|2021-10-18 11:43:20|32930.76|32930.76|32947.77|32947.77|32947.77|32947.77|32930.76|32930.76|0
1634557420000|2021-10-18 11:43:40|32944.96|32944.96|32944.96|32944.96|32944.96|32944.96|32944.96|32944.96|0
1634557500000|2021-10-18 11:45:00|32933.63|32933.63|32927.96|32927.96|32933.63|32933.63|32927.96|32927.96|0
1634557540000|2021-10-18 11:45:40|32922.29|32922.29|32922.29|32922.29|32922.29|32922.29|32922.29|32922.29|0
1634557600000|2021-10-18 11:46:40|32916.62|32916.62|32910.96|32910.96|32916.62|32916.62|32910.96|32910.96|0
1634557640000|2021-10-18 11:47:20|32916.62|32916.62|32916.62|32916.62|32916.62|32916.62|32916.62|32916.62|0
1634557660000|2021-10-18 11:47:40|32922.29|32922.29|32922.29|32922.29|32922.29|32922.29|32922.29|32922.29|0
1634557670000|2021-10-18 11:47:50|32927.96|32927.96|32916.62|32916.62|32927.96|32927.96|32916.62|32916.62|0
1634557700000|2021-10-18 11:48:20|32910.96|32910.96|32910.96|32910.96|32910.96|32910.96|32910.96|32910.96|0
1634557710000|2021-10-18 11:48:30|32908.15|32908.15|32902.54|32902.54|32908.15|32908.15|32902.54|32902.54|0
1634557780000|2021-10-18 11:49:40|32899.74|32899.74|32899.74|32899.74|32899.74|32899.74|32899.74|32899.74|0
1634557910000|2021-10-18 11:51:50|32894.07|32894.07|32894.07|32894.07|32894.07|32894.07|32894.07|32894.07|0
1634557920000|2021-10-18 11:52:00|32891.26|32891.26|32894.07|32894.07|32894.07|32894.07|32891.26|32891.26|0
1634557950000|2021-10-18 11:52:30|32882.73|32882.73|32877.06|32877.06|32882.73|32882.73|32877.06|32877.06|0
1634557970000|2021-10-18 11:52:50|32871.4|32871.4|32871.4|32871.4|32871.4|32871.4|32871.4|32871.4|0
1634558000000|2021-10-18 11:53:20|32868.59|32868.59|32868.59|32868.59|32868.59|32868.59|32868.59|32868.59|0
1634558030000|2021-10-18 11:53:50|32874.26|32874.26|32879.93|32879.93|32879.93|32879.93|32874.26|32874.26|0
1634558060000|2021-10-18 11:54:20|32874.32|32874.32|32874.32|32874.32|32874.32|32874.32|32874.32|32874.32|0
1634558070000|2021-10-18 11:54:30|32871.51|32871.51|32871.51|32871.51|32871.51|32871.51|32871.51|32871.51|0
1634558090000|2021-10-18 11:54:50|32874.32|32874.32|32874.32|32874.32|32874.32|32874.32|32874.32|32874.32|0
1634558160000|2021-10-18 11:56:00|32868.65|32868.65|32862.98|32862.98|32868.65|32868.65|32862.98|32862.98|0
1634558180000|2021-10-18 11:56:20|32857.31|32857.31|32857.31|32857.31|32857.31|32857.31|32857.31|32857.31|0
1634558220000|2021-10-18 11:57:00|32862.98|32862.98|32862.98|32862.98|32862.98|32862.98|32862.98|32862.98|0
1634558300000|2021-10-18 11:58:20|32860.18|32860.18|32860.18|32860.18|32860.18|32860.18|32860.18|32860.18|0
1634558400000|2021-10-18 12:00:00|32843.17|32843.17|32843.17|32843.17|32843.17|32843.17|32843.17|32843.17|0
1634558410000|2021-10-18 12:00:10|32840.37|32840.37|32840.37|32840.37|32840.37|32840.37|32840.37|32840.37|0
1634558510000|2021-10-18 12:01:50|32827.29|32827.29|32804.62|32804.62|32827.29|32827.29|32804.62|32804.62|0
1634558520000|2021-10-18 12:02:00|32810.29|32810.29|32810.29|32810.29|32810.29|32810.29|32810.29|32810.29|0
1634558540000|2021-10-18 12:02:20|32804.62|32804.62|32804.62|32804.62|32804.62|32804.62|32804.62|32804.62|0
1634558550000|2021-10-18 12:02:30|32815.96|32815.96|32815.96|32815.96|32815.96|32815.96|32815.96|32815.96|0
1634558560000|2021-10-18 12:02:40|32810.29|32810.29|32810.29|32810.29|32810.29|32810.29|32810.29|32810.29|0
1634558590000|2021-10-18 12:03:10|32793.29|32793.29|32793.29|32793.29|32793.29|32793.29|32793.29|32793.29|0
1634558610000|2021-10-18 12:03:30|32787.62|32787.62|32787.62|32787.62|32787.62|32787.62|32787.62|32787.62|0
1634558700000|2021-10-18 12:05:00|32793.29|32793.29|32793.29|32793.29|32793.29|32793.29|32793.29|32793.29|0
1634558710000|2021-10-18 12:05:10|32798.95|32798.95|32798.95|32798.95|32798.95|32798.95|32798.95|32798.95|0
1634558730000|2021-10-18 12:05:30|32804.62|32804.62|32804.62|32804.62|32804.62|32804.62|32804.62|32804.62|0
1634558840000|2021-10-18 12:07:20|32810.29|32810.29|32810.29|32810.29|32810.29|32810.29|32810.29|32810.29|0
1634558970000|2021-10-18 12:09:30|32815.9|32815.9|32813.1|32813.1|32815.9|32815.9|32813.1|32813.1|0
1634559010000|2021-10-18 12:10:10|32818.76|32818.76|32813.1|32813.1|32818.76|32818.76|32813.1|32813.1|0
1634559060000|2021-10-18 12:11:00|32807.43|32807.43|32807.43|32807.43|32807.43|32807.43|32807.43|32807.43|0
1634559150000|2021-10-18 12:12:30|32813.1|32813.1|32813.1|32813.1|32813.1|32813.1|32813.1|32813.1|0
1634559440000|2021-10-18 12:17:20|32815.9|32815.9|32815.9|32815.9|32815.9|32815.9|32815.9|32815.9|0
1634559460000|2021-10-18 12:17:40|32810.23|32810.23|32810.23|32810.23|32810.23|32810.23|32810.23|32810.23|0
1634559480000|2021-10-18 12:18:00|32804.56|32804.56|32804.56|32804.56|32804.56|32804.56|32804.56|32804.56|0
1634559510000|2021-10-18 12:18:30|32798.9|32798.9|32798.9|32798.9|32798.9|32798.9|32798.9|32798.9|0
1634559550000|2021-10-18 12:19:10|32793.23|32793.23|32793.23|32793.23|32793.23|32793.23|32793.23|32793.23|0
1634559600000|2021-10-18 12:20:00|32798.84|32798.84|32798.84|32798.84|32798.84|32798.84|32798.84|32798.84|0
1634559620000|2021-10-18 12:20:20|32801.64|32801.64|32801.64|32801.64|32801.64|32801.64|32801.64|32801.64|0
1634559640000|2021-10-18 12:20:40|32807.31|32807.31|32807.31|32807.31|32807.31|32807.31|32807.31|32807.31|0
1634559650000|2021-10-18 12:20:50|32801.64|32801.64|32795.97|32795.97|32801.64|32801.64|32795.97|32795.97|0
1634559660000|2021-10-18 12:21:00|32809.05|32809.05|32809.05|32809.05|32809.05|32809.05|32809.05|32809.05|0
1634559670000|2021-10-18 12:21:10|32814.72|32814.72|32814.72|32814.72|32814.72|32814.72|32814.72|32814.72|0
1634559720000|2021-10-18 12:22:00|32820.39|32820.39|32843.06|32843.06|32843.06|32843.06|32820.39|32820.39|0
1634559730000|2021-10-18 12:22:10|32848.73|32848.73|32848.73|32848.73|32848.73|32848.73|32848.73|32848.73|0
1634559740000|2021-10-18 12:22:20|32860.06|32860.06|32854.39|32854.39|32860.06|32860.06|32854.39|32854.39|0
1634559760000|2021-10-18 12:22:40|32848.73|32848.73|32843.06|32843.06|32848.73|32848.73|32843.06|32843.06|0
1634559840000|2021-10-18 12:24:00|32860.06|32860.06|32860.06|32860.06|32860.06|32860.06|32860.06|32860.06|0
1634559900000|2021-10-18 12:25:00|32843.06|32843.06|32843.06|32843.06|32843.06|32843.06|32843.06|32843.06|0
1634559940000|2021-10-18 12:25:40|32845.86|32845.86|32845.86|32845.86|32845.86|32845.86|32845.86|32845.86|0
1634559960000|2021-10-18 12:26:00|32851.53|32851.53|32851.53|32851.53|32851.53|32851.53|32851.53|32851.53|0
1634560010000|2021-10-18 12:26:50|32845.86|32845.86|32845.86|32845.86|32845.86|32845.86|32845.86|32845.86|0
1634560040000|2021-10-18 12:27:20|32840.19|32840.19|32828.86|32828.86|32840.19|32840.19|32828.86|32828.86|0
1634560130000|2021-10-18 12:28:50|32845.86|32845.86|32845.86|32845.86|32845.86|32845.86|32845.86|32845.86|0
1634560170000|2021-10-18 12:29:30|32840.25|32840.25|32840.25|32840.25|32840.25|32840.25|32840.25|32840.25|0
1634560210000|2021-10-18 12:30:10|32845.92|32845.92|32845.92|32845.92|32845.92|32845.92|32845.92|32845.92|0
1634560220000|2021-10-18 12:30:20|32851.59|32851.59|32851.59|32851.59|32851.59|32851.59|32851.59|32851.59|0
1634560240000|2021-10-18 12:30:40|32862.92|32862.92|32868.53|32868.53|32871.34|32871.34|32862.92|32862.92|0
1634560260000|2021-10-18 12:31:00|32874.14|32874.14|32874.14|32874.14|32874.14|32874.14|32874.14|32874.14|0
1634560370000|2021-10-18 12:32:50|32871.34|32871.34|32871.34|32871.34|32871.34|32871.34|32871.34|32871.34|0
1634560440000|2021-10-18 12:34:00|32877.01|32877.01|32877.01|32877.01|32877.01|32877.01|32877.01|32877.01|0
1634560500000|2021-10-18 12:35:00|32874.2|32874.2|32874.2|32874.2|32874.2|32874.2|32874.2|32874.2|0
1634560550000|2021-10-18 12:35:50|32879.81|32879.81|32879.81|32879.81|32879.81|32879.81|32879.81|32879.81|0
1634560560000|2021-10-18 12:36:00|32882.62|32882.62|32882.62|32882.62|32882.62|32882.62|32882.62|32882.62|0
1634560590000|2021-10-18 12:36:30|32885.42|32885.42|32885.42|32885.42|32885.42|32885.42|32885.42|32885.42|0
1634560620000|2021-10-18 12:37:00|32902.42|32902.42|32902.42|32902.42|32902.42|32902.42|32902.42|32902.42|0
1634560640000|2021-10-18 12:37:20|32913.76|32913.76|32913.76|32913.76|32913.76|32913.76|32913.76|32913.76|0
1634560650000|2021-10-18 12:37:30|32919.43|32919.43|32919.43|32919.43|32919.43|32919.43|32919.43|32919.43|0
1634560680000|2021-10-18 12:38:00|32913.82|32913.82|32908.21|32908.21|32913.82|32913.82|32908.21|32908.21|0
1634560770000|2021-10-18 12:39:30|32905.4|32905.4|32905.4|32905.4|32905.4|32905.4|32905.4|32905.4|0
1634560780000|2021-10-18 12:39:40|32894.07|32894.07|32894.07|32894.07|32894.07|32894.07|32894.07|32894.07|0
1634560790000|2021-10-18 12:39:50|32896.87|32896.87|32896.87|32896.87|32896.87|32896.87|32896.87|32896.87|0
1634560800000|2021-10-18 12:40:00|32883.8|32883.8|32883.8|32883.8|32883.8|32883.8|32883.8|32883.8|0
1634560880000|2021-10-18 12:41:20|32889.47|32889.47|32889.47|32889.47|32895.14|32895.14|32889.47|32889.47|0
1634560950000|2021-10-18 12:42:30|32878.13|32878.13|32891.21|32891.21|32891.21|32891.21|32878.13|32878.13|0
1634560960000|2021-10-18 12:42:40|32902.54|32902.54|32913.88|32913.88|32913.88|32913.88|32902.54|32902.54|0
1634561000000|2021-10-18 12:43:20|32926.95|32926.95|32926.95|32926.95|32926.95|32926.95|32926.95|32926.95|0
1634561040000|2021-10-18 12:44:00|32940.03|32940.03|32940.03|32940.03|32940.03|32940.03|32940.03|32940.03|0
1634561150000|2021-10-18 12:45:50|32937.22|32937.22|32937.22|32937.22|32937.22|32937.22|32937.22|32937.22|0
1634561160000|2021-10-18 12:46:00|32940.03|32940.03|32942.83|32942.83|32942.83|32942.83|32940.03|32940.03|0
1634561220000|2021-10-18 12:47:00|32925.83|32925.83|32920.22|32920.22|32925.83|32925.83|32920.22|32920.22|0
1634561310000|2021-10-18 12:48:30|32931.55|32931.55|32931.55|32931.55|32931.55|32931.55|32931.55|32931.55|0
1634561420000|2021-10-18 12:50:20|32920.22|32920.22|32920.22|32920.22|32920.22|32920.22|32920.22|32920.22|0
1634561430000|2021-10-18 12:50:30|32914.55|32914.55|32908.88|32908.88|32914.55|32914.55|32908.88|32908.88|0
1634561440000|2021-10-18 12:50:40|32920.22|32920.22|32914.55|32914.55|32920.22|32920.22|32914.55|32914.55|0
1634561460000|2021-10-18 12:51:00|32920.22|32920.22|32920.22|32920.22|32920.22|32920.22|32920.22|32920.22|0
1634561470000|2021-10-18 12:51:10|32914.55|32914.55|32914.55|32914.55|32914.55|32914.55|32914.55|32914.55|0
1634561520000|2021-10-18 12:52:00|32908.88|32908.88|32908.88|32908.88|32908.88|32908.88|32908.88|32908.88|0
1634561550000|2021-10-18 12:52:30|32920.22|32920.22|32920.22|32920.22|32920.22|32920.22|32920.22|32920.22|0
1634561680000|2021-10-18 12:54:40|32923.02|32923.02|32923.02|32923.02|32923.02|32923.02|32923.02|32923.02|0
1634561700000|2021-10-18 12:55:00|32911.69|32911.69|32911.69|32911.69|32911.69|32911.69|32911.69|32911.69|0
1634561770000|2021-10-18 12:56:10|32917.35|32917.35|32911.69|32911.69|32917.35|32917.35|32911.69|32911.69|0
1634561810000|2021-10-18 12:56:50|32917.35|32917.35|32906.02|32906.02|32917.35|32917.35|32906.02|32906.02|0
1634561820000|2021-10-18 12:57:00|32903.21|32903.21|32903.21|32903.21|32903.21|32903.21|32903.21|32903.21|0
1634561870000|2021-10-18 12:57:50|32897.55|32897.55|32891.88|32891.88|32897.55|32897.55|32891.88|32891.88|0
1634561880000|2021-10-18 12:58:00|32897.55|32897.55|32903.21|32903.21|32903.21|32903.21|32897.55|32897.55|0
1634561910000|2021-10-18 12:58:30|32900.41|32900.41|32900.41|32900.41|32900.41|32900.41|32900.41|32900.41|0
1634561920000|2021-10-18 12:58:40|32906.02|32906.02|32903.21|32903.21|32906.02|32906.02|32903.21|32903.21|0
1634561970000|2021-10-18 12:59:30|32908.88|32908.88|32897.55|32897.55|32908.88|32908.88|32897.55|32897.55|0
1634562030000|2021-10-18 13:00:30|32903.21|32903.21|32903.21|32903.21|32903.21|32903.21|32903.21|32903.21|0
1634562040000|2021-10-18 13:00:40|32897.55|32897.55|32897.55|32897.55|32897.55|32897.55|32897.55|32897.55|0
1634562080000|2021-10-18 13:01:20|32903.21|32903.21|32903.21|32903.21|32903.21|32903.21|32897.55|32897.55|0
1634562090000|2021-10-18 13:01:30|32908.88|32908.88|32908.88|32908.88|32908.88|32908.88|32908.88|32908.88|0
1634562220000|2021-10-18 13:03:40|32914.49|32914.49|32914.49|32914.49|32914.49|32914.49|32914.49|32914.49|0
1634562230000|2021-10-18 13:03:50|32903.16|32903.16|32903.16|32903.16|32903.16|32903.16|32903.16|32903.16|0
1634562280000|2021-10-18 13:04:40|32908.77|32908.77|32903.16|32903.16|32908.77|32908.77|32903.16|32903.16|0
1634562440000|2021-10-18 13:07:20|32905.96|32905.96|32905.96|32905.96|32905.96|32905.96|32905.96|32905.96|0
1634562470000|2021-10-18 13:07:50|32911.63|32911.63|32922.96|32922.96|32922.96|32922.96|32911.63|32911.63|0
1634562500000|2021-10-18 13:08:20|32928.63|32928.63|32934.24|32934.24|32934.24|32934.24|32928.63|32928.63|0
1634562510000|2021-10-18 13:08:30|32939.91|32939.91|32939.91|32939.91|32939.91|32939.91|32939.91|32939.91|0
1634562600000|2021-10-18 13:10:00|32945.58|32945.58|32945.58|32945.58|32945.58|32945.58|32945.58|32945.58|0
1634562700000|2021-10-18 13:11:40|32956.91|32956.91|32956.91|32956.91|32956.91|32956.91|32956.91|32956.91|0
1634562720000|2021-10-18 13:12:00|32951.25|32951.25|32945.58|32945.58|32951.25|32951.25|32945.58|32945.58|0
1634562740000|2021-10-18 13:12:20|32951.25|32951.25|32945.58|32945.58|32951.25|32951.25|32945.58|32945.58|0
1634562850000|2021-10-18 13:14:10|32956.91|32956.91|32979.59|32979.59|32979.59|32979.59|32956.91|32956.91|0
1634562910000|2021-10-18 13:15:10|32973.92|32973.92|32973.92|32973.92|32973.92|32973.92|32973.92|32973.92|0
1634562920000|2021-10-18 13:15:20|32971.11|32971.11|32971.11|32971.11|32971.11|32971.11|32971.11|32971.11|0
1634562980000|2021-10-18 13:16:20|32973.92|32973.92|32973.92|32973.92|32973.92|32973.92|32973.92|32973.92|0
1634563040000|2021-10-18 13:17:20|32968.25|32968.25|32965.44|32965.44|32968.25|32968.25|32965.44|32965.44|0
1634563160000|2021-10-18 13:19:20|32962.64|32962.64|32962.64|32962.64|32962.64|32962.64|32962.64|32962.64|0
1634563170000|2021-10-18 13:19:30|32956.97|32956.97|32951.3|32951.3|32956.97|32956.97|32945.64|32945.64|0
1634563190000|2021-10-18 13:19:50|32968.31|32968.31|32962.64|32962.64|32968.31|32968.31|32962.64|32962.64|0
1634563200000|2021-10-18 13:20:00|32949.57|32949.57|32949.57|32949.57|32949.57|32949.57|32949.57|32949.57|0
1634563210000|2021-10-18 13:20:10|32955.23|32955.23|32955.23|32955.23|32955.23|32955.23|32955.23|32955.23|0
1634563270000|2021-10-18 13:21:10|32949.57|32949.57|32949.57|32949.57|32949.57|32949.57|32949.57|32949.57|0
1634563300000|2021-10-18 13:21:40|32943.9|32943.9|32943.9|32943.9|32943.9|32943.9|32943.9|32943.9|0
1634563310000|2021-10-18 13:21:50|32941.09|32941.09|32941.09|32941.09|32941.09|32941.09|32941.09|32941.09|0
1634563320000|2021-10-18 13:22:00|32954.17|32954.17|32954.17|32954.17|32954.17|32954.17|32954.17|32954.17|0
1634563350000|2021-10-18 13:22:30|32956.97|32956.97|32956.97|32956.97|32956.97|32956.97|32956.97|32956.97|0
1634563370000|2021-10-18 13:22:50|32943.9|32943.9|32943.9|32943.9|32943.9|32943.9|32943.9|32943.9|0
1634563380000|2021-10-18 13:23:00|32932.56|32932.56|32932.56|32932.56|32932.56|32932.56|32932.56|32932.56|0
1634563440000|2021-10-18 13:24:00|32926.89|32926.89|32921.23|32921.23|32926.89|32926.89|32921.23|32921.23|0
1634563510000|2021-10-18 13:25:10|32932.56|32932.56|32943.9|32943.9|32943.9|32943.9|32932.56|32932.56|0
1634563520000|2021-10-18 13:25:20|32949.57|32949.57|32949.57|32949.57|32949.57|32949.57|32949.57|32949.57|0
1634563530000|2021-10-18 13:25:30|32960.78|32960.78|32966.39|32966.39|32966.39|32966.39|32960.78|32960.78|0
1634563580000|2021-10-18 13:26:20|32955.06|32955.06|32955.06|32955.06|32955.06|32955.06|32955.06|32955.06|0
1634563610000|2021-10-18 13:26:50|32949.39|32949.39|32949.39|32949.39|32949.39|32949.39|32949.39|32949.39|0
1634563650000|2021-10-18 13:27:30|32943.72|32943.72|32943.72|32943.72|32943.72|32943.72|32943.72|32943.72|0
1634563660000|2021-10-18 13:27:40|32938.05|32938.05|32938.05|32938.05|32938.05|32938.05|32938.05|32938.05|0
1634563690000|2021-10-18 13:28:10|32932.39|32932.39|32932.39|32932.39|32932.39|32932.39|32932.39|32932.39|0
1634563700000|2021-10-18 13:28:20|32926.72|32926.72|32926.72|32926.72|32926.72|32926.72|32926.72|32926.72|0
1634563710000|2021-10-18 13:28:30|32932.33|32932.33|32932.33|32932.33|32932.33|32932.33|32932.33|32932.33|0
1634563740000|2021-10-18 13:29:00|32938|32938|32932.33|32932.33|32938|32938|32932.33|32932.33|0
1634563750000|2021-10-18 13:29:10|32926.66|32926.66|32926.66|32926.66|32926.66|32926.66|32926.66|32926.66|0
1634563770000|2021-10-18 13:29:30|32932.27|32932.27|32932.27|32932.27|32932.27|32932.27|32932.27|32932.27|0
1634563800000|2021-10-18 13:30:00|32935.07|32935.07|32943.49|32943.49|32943.49|32943.49|32935.07|32935.07|0
1634563830000|2021-10-18 13:30:30|32937.82|32937.82|32937.82|32937.82|32937.82|32937.82|32937.82|32937.82|0
1634563850000|2021-10-18 13:30:50|32935.02|32935.02|32937.82|32937.82|32937.82|32937.82|32935.02|32935.02|0
1634563860000|2021-10-18 13:31:00|32943.49|32943.49|32932.15|32932.15|32943.49|32943.49|32932.15|32932.15|0
1634563880000|2021-10-18 13:31:20|32937.82|32937.82|32937.82|32937.82|32937.82|32937.82|32937.82|32937.82|0
1634563890000|2021-10-18 13:31:30|32943.43|32943.43|32943.43|32943.43|32943.43|32943.43|32943.43|32943.43|0
1634563900000|2021-10-18 13:31:40|32937.76|32937.76|32932.09|32932.09|32937.76|32937.76|32932.09|32932.09|0
1634563910000|2021-10-18 13:31:50|32937.76|32937.76|32937.76|32937.76|32937.76|32937.76|32937.76|32937.76|0
1634563990000|2021-10-18 13:33:10|32943.37|32943.37|32946.18|32946.18|32946.18|32946.18|32943.37|32943.37|0
1634564040000|2021-10-18 13:34:00|32940.51|32940.51|32940.51|32940.51|32940.51|32940.51|32940.51|32940.51|0
1634564100000|2021-10-18 13:35:00|32934.84|32934.84|32934.84|32934.84|32934.84|32934.84|32934.84|32934.84|0
1634564120000|2021-10-18 13:35:20|32940.51|32940.51|32940.51|32940.51|32940.51|32940.51|32940.51|32940.51|0
1634564140000|2021-10-18 13:35:40|32929.17|32929.17|32923.5|32923.5|32929.17|32929.17|32923.5|32923.5|0
1634564150000|2021-10-18 13:35:50|32929.17|32929.17|32929.17|32929.17|32929.17|32929.17|32929.17|32929.17|0
1634564170000|2021-10-18 13:36:10|32923.5|32923.5|32923.5|32923.5|32923.5|32923.5|32923.5|32923.5|0
1634564220000|2021-10-18 13:37:00|32917.84|32917.84|32917.84|32917.84|32917.84|32917.84|32917.84|32917.84|0
1634564250000|2021-10-18 13:37:30|32923.45|32923.45|32904.76|32904.76|32923.45|32923.45|32904.76|32904.76|0
1634564260000|2021-10-18 13:37:40|32899.09|32899.09|32899.09|32899.09|32899.09|32899.09|32899.09|32899.09|0
1634564280000|2021-10-18 13:38:00|32904.76|32904.76|32904.76|32904.76|32904.76|32904.76|32904.76|32904.76|0
1634564320000|2021-10-18 13:38:40|32910.43|32910.43|32916.1|32916.1|32916.1|32916.1|32910.43|32910.43|0
1634564370000|2021-10-18 13:39:30|32921.77|32921.77|32921.77|32921.77|32921.77|32921.77|32921.77|32921.77|0
1634564390000|2021-10-18 13:39:50|32933.1|32933.1|32933.1|32933.1|32933.1|32933.1|32933.1|32933.1|0
1634564400000|2021-10-18 13:40:00|32927.43|32927.43|32927.43|32927.43|32927.43|32927.43|32927.43|32927.43|0
1634564410000|2021-10-18 13:40:10|32921.77|32921.77|32927.43|32927.43|32927.43|32927.43|32921.77|32921.77|0
1634564420000|2021-10-18 13:40:20|32933.04|32933.04|32933.04|32933.04|32933.04|32933.04|32933.04|32933.04|0
1634564430000|2021-10-18 13:40:30|32935.85|32935.85|32935.85|32935.85|32935.85|32935.85|32935.85|32935.85|0
1634564450000|2021-10-18 13:40:50|32924.51|32924.51|32924.51|32924.51|32924.51|32924.51|32924.51|32924.51|0
1634564460000|2021-10-18 13:41:00|32930.18|32930.18|32958.52|32958.52|32958.52|32958.52|32930.18|32930.18|0
1634564470000|2021-10-18 13:41:10|32971.59|32971.59|32971.59|32971.59|32971.59|32971.59|32971.59|32971.59|0
1634564480000|2021-10-18 13:41:20|32982.93|32982.93|32960.26|32960.26|32982.93|32982.93|32960.26|32960.26|0
1634564490000|2021-10-18 13:41:30|32965.93|32965.93|32971.59|32971.59|32971.59|32971.59|32965.93|32965.93|0
1634564520000|2021-10-18 13:42:00|32977.26|32977.26|32977.26|32977.26|32977.26|32977.26|32977.26|32977.26|0
1634564560000|2021-10-18 13:42:40|32988.6|32988.6|32988.6|32988.6|32988.6|32988.6|32988.6|32988.6|0
1634564600000|2021-10-18 13:43:20|32991.4|32991.4|32991.4|32991.4|32991.4|32991.4|32991.4|32991.4|0
1634564610000|2021-10-18 13:43:30|32988.6|32988.6|32988.6|32988.6|32988.6|32988.6|32988.6|32988.6|0
1634564620000|2021-10-18 13:43:40|32994.27|32994.27|32994.27|32994.27|32994.27|32994.27|32994.27|32994.27|0
1634564640000|2021-10-18 13:44:00|32997.07|32997.07|32985.74|32985.74|32997.07|32997.07|32985.74|32985.74|0
1634564650000|2021-10-18 13:44:10|32980.13|32980.13|32985.79|32985.79|32985.79|32985.79|32980.13|32980.13|0
1634564710000|2021-10-18 13:45:10|32991.4|32991.4|32980.18|32980.18|32991.4|32991.4|32980.18|32980.18|0
1634564720000|2021-10-18 13:45:20|32985.85|32985.85|32985.85|32985.85|32985.85|32985.85|32985.85|32985.85|0
1634564820000|2021-10-18 13:47:00|32991.52|32991.52|32991.52|32991.52|32991.52|32991.52|32991.52|32991.52|0
1634564830000|2021-10-18 13:47:10|32997.19|32997.19|32997.19|32997.19|32997.19|32997.19|32997.19|32997.19|0
1634564840000|2021-10-18 13:47:20|33002.86|33002.86|33002.86|33002.86|33002.86|33002.86|33002.86|33002.86|0
1634564880000|2021-10-18 13:48:00|33008.52|33008.52|33008.52|33008.52|33008.52|33008.52|33008.52|33008.52|0
1634564890000|2021-10-18 13:48:10|33014.19|33014.19|33014.19|33014.19|33014.19|33014.19|33014.19|33014.19|0
1634564900000|2021-10-18 13:48:20|33027.27|33027.27|33032.93|33032.93|33032.93|33032.93|33027.27|33027.27|0
1634564920000|2021-10-18 13:48:40|33027.27|33027.27|33027.27|33027.27|33027.27|33027.27|33027.27|33027.27|0
1634564950000|2021-10-18 13:49:10|33015.93|33015.93|33015.93|33015.93|33015.93|33015.93|33015.93|33015.93|0
1634564960000|2021-10-18 13:49:20|33010.26|33010.26|33004.59|33004.59|33010.26|33010.26|33004.59|33004.59|0
1634564980000|2021-10-18 13:49:40|32998.93|32998.93|32993.26|32993.26|32998.93|32998.93|32993.26|32993.26|0
1634565000000|2021-10-18 13:50:00|32998.93|32998.93|32993.26|32993.26|32998.93|32998.93|32987.59|32987.59|0
1634565010000|2021-10-18 13:50:10|32987.59|32987.59|32987.59|32987.59|32987.59|32987.59|32987.59|32987.59|0
1634565040000|2021-10-18 13:50:40|32993.26|32993.26|32987.59|32987.59|32993.26|32993.26|32987.59|32987.59|0
1634565080000|2021-10-18 13:51:20|32993.26|32993.26|32993.26|32993.26|32998.93|32998.93|32993.26|32993.26|0
1634565090000|2021-10-18 13:51:30|33006.33|33006.33|32995|32995|33006.33|33006.33|32995|32995|0
1634565100000|2021-10-18 13:51:40|32989.33|32989.33|32989.33|32989.33|32989.33|32989.33|32989.33|32989.33|0
1634565120000|2021-10-18 13:52:00|32986.52|32986.52|32986.52|32986.52|32986.52|32986.52|32980.86|32980.86|0
1634565130000|2021-10-18 13:52:10|32980.86|32980.86|32980.86|32980.86|32980.86|32980.86|32980.86|32980.86|0
1634565140000|2021-10-18 13:52:20|32978.05|32978.05|32980.86|32980.86|32980.86|32980.86|32978.05|32978.05|0
1634565180000|2021-10-18 13:53:00|32972.44|32972.44|32972.44|32972.44|32975.25|32975.25|32972.44|32972.44|0
1634565240000|2021-10-18 13:54:00|32966.77|32966.77|32955.56|32955.56|32966.77|32966.77|32955.56|32955.56|0
1634565250000|2021-10-18 13:54:10|32952.75|32952.75|32952.75|32952.75|32952.75|32952.75|32952.75|32952.75|0
1634565260000|2021-10-18 13:54:20|32941.41|32941.41|32935.75|32935.75|32941.41|32941.41|32935.75|32935.75|0
1634565310000|2021-10-18 13:55:10|32930.14|32930.14|32927.33|32927.33|32930.14|32930.14|32927.33|32927.33|0
1634565350000|2021-10-18 13:55:50|32933|32933|32933|32933|32933|32933|32933|32933|0
1634565420000|2021-10-18 13:57:00|32927.33|32927.33|32927.33|32927.33|32933|32933|32927.33|32927.33|0
1634565450000|2021-10-18 13:57:30|32933|32933|32930.2|32930.2|32933|32933|32930.2|32930.2|0
1634565480000|2021-10-18 13:58:00|32927.39|32927.39|32927.39|32927.39|32927.39|32927.39|32927.39|32927.39|0
1634565530000|2021-10-18 13:58:50|32933.06|32933.06|32933.06|32933.06|32933.06|32933.06|32933.06|32933.06|0
1634565550000|2021-10-18 13:59:10|32927.45|32927.45|32927.45|32927.45|32927.45|32927.45|32927.45|32927.45|0
1634565590000|2021-10-18 13:59:50|32921.78|32921.78|32921.78|32921.78|32921.78|32921.78|32908.71|32908.71|0
1634565630000|2021-10-18 14:00:30|32916.11|32916.11|32916.11|32916.11|32916.11|32916.11|32916.11|32916.11|0
1634565660000|2021-10-18 14:01:00|32910.45|32910.45|32907.64|32907.64|32910.45|32910.45|32907.64|32907.64|0
1634565670000|2021-10-18 14:01:10|32913.25|32913.25|32913.25|32913.25|32913.25|32913.25|32913.25|32913.25|0
1634565690000|2021-10-18 14:01:30|32900.18|32900.18|32913.25|32913.25|32913.25|32913.25|32900.18|32900.18|0
1634565720000|2021-10-18 14:02:00|32916.05|32916.05|32916.05|32916.05|32916.05|32916.05|32916.05|32916.05|0
1634565730000|2021-10-18 14:02:10|32921.72|32921.72|32921.72|32921.72|32921.72|32921.72|32921.72|32921.72|0
1634565740000|2021-10-18 14:02:20|32910.39|32910.39|32910.39|32910.39|32910.39|32910.39|32910.39|32910.39|0
1634565780000|2021-10-18 14:03:00|32921.72|32921.72|32933|32933|32933|32933|32921.72|32921.72|0
1634565800000|2021-10-18 14:03:20|32938.61|32938.61|32938.61|32938.61|32938.61|32938.61|32938.61|32938.61|0
1634565820000|2021-10-18 14:03:40|32944.22|32944.22|32944.22|32944.22|32944.22|32944.22|32944.22|32944.22|0
1634565890000|2021-10-18 14:04:50|32938.55|32938.55|32938.55|32938.55|32938.55|32938.55|32938.55|32938.55|0
1634565900000|2021-10-18 14:05:00|32930.14|32930.14|32924.47|32924.47|32930.14|32930.14|32924.47|32924.47|0
1634565910000|2021-10-18 14:05:10|32918.8|32918.8|32918.8|32918.8|32918.8|32918.8|32918.8|32918.8|0
1634565920000|2021-10-18 14:05:20|32924.47|32924.47|32924.47|32924.47|32924.47|32924.47|32924.47|32924.47|0
1634565950000|2021-10-18 14:05:50|32927.27|32927.27|32947.08|32947.08|32947.08|32947.08|32927.27|32927.27|0
1634565990000|2021-10-18 14:06:30|32941.41|32941.41|32941.41|32941.41|32941.41|32941.41|32941.41|32941.41|0
1634566010000|2021-10-18 14:06:50|32947.08|32947.08|32947.08|32947.08|32947.08|32947.08|32947.08|32947.08|0
1634566020000|2021-10-18 14:07:00|32949.89|32949.89|32949.89|32949.89|32949.89|32949.89|32949.89|32949.89|0
1634566030000|2021-10-18 14:07:10|32955.56|32955.56|32949.89|32949.89|32955.56|32955.56|32949.89|32949.89|0
1634566040000|2021-10-18 14:07:20|32944.22|32944.22|32944.22|32944.22|32944.22|32944.22|32944.22|32944.22|0
1634566050000|2021-10-18 14:07:30|32947.02|32947.02|32947.02|32947.02|32947.02|32947.02|32947.02|32947.02|0
1634566100000|2021-10-18 14:08:20|32952.69|32952.69|32952.69|32952.69|32952.69|32952.69|32952.69|32952.69|0
1634566110000|2021-10-18 14:08:30|32947.02|32947.02|32947.02|32947.02|32947.02|32947.02|32947.02|32947.02|0
1634566120000|2021-10-18 14:08:40|32958.36|32958.36|32958.36|32958.36|32958.36|32958.36|32947.02|32947.02|0
1634566130000|2021-10-18 14:08:50|32952.69|32952.69|32952.69|32952.69|32952.69|32952.69|32952.69|32952.69|0
1634566190000|2021-10-18 14:09:50|32947.02|32947.02|32947.02|32947.02|32947.02|32947.02|32947.02|32947.02|0
1634566310000|2021-10-18 14:11:50|32949.83|32949.83|32949.83|32949.83|32949.83|32949.83|32949.83|32949.83|0
1634566330000|2021-10-18 14:12:10|32944.16|32944.16|32944.16|32944.16|32944.16|32944.16|32944.16|32944.16|0
1634566410000|2021-10-18 14:13:30|32949.83|32949.83|32944.16|32944.16|32949.83|32949.83|32944.16|32944.16|0
1634566420000|2021-10-18 14:13:40|32949.83|32949.83|32949.83|32949.83|32949.83|32949.83|32949.83|32949.83|0
1634566430000|2021-10-18 14:13:50|32955.5|32955.5|32955.5|32955.5|32955.5|32955.5|32955.5|32955.5|0
1634566440000|2021-10-18 14:14:00|32949.83|32949.83|32955.5|32955.5|32955.5|32955.5|32949.83|32949.83|0
1634566500000|2021-10-18 14:15:00|32961.16|32961.16|32961.16|32961.16|32961.16|32961.16|32961.16|32961.16|0
1634566510000|2021-10-18 14:15:10|32963.97|32963.97|32966.77|32966.77|32966.77|32966.77|32963.97|32963.97|0
1634566520000|2021-10-18 14:15:20|32972.38|32972.38|32972.38|32972.38|32972.38|32972.38|32972.38|32972.38|0
1634566530000|2021-10-18 14:15:30|32977.99|32977.99|32977.99|32977.99|32977.99|32977.99|32977.99|32977.99|0
1634566540000|2021-10-18 14:15:40|32960.99|32960.99|32960.99|32960.99|32960.99|32960.99|32960.99|32960.99|0
1634566560000|2021-10-18 14:16:00|32958.18|32958.18|32958.18|32958.18|32958.18|32958.18|32958.18|32958.18|0
1634566580000|2021-10-18 14:16:20|32963.85|32963.85|32952.52|32952.52|32963.85|32963.85|32952.52|32952.52|0
1634566600000|2021-10-18 14:16:40|32963.85|32963.85|32963.85|32963.85|32963.85|32963.85|32963.85|32963.85|0
1634566620000|2021-10-18 14:17:00|32969.46|32969.46|32972.27|32972.27|32972.27|32972.27|32969.46|32969.46|0
1634566630000|2021-10-18 14:17:10|32975.07|32975.07|32975.07|32975.07|32975.07|32975.07|32975.07|32975.07|0
1634566640000|2021-10-18 14:17:20|32969.4|32969.4|32963.74|32963.74|32969.4|32969.4|32963.74|32963.74|0
1634566660000|2021-10-18 14:17:40|32966.54|32966.54|32966.54|32966.54|32966.54|32966.54|32966.54|32966.54|0
1634566670000|2021-10-18 14:17:50|32972.21|32972.21|32972.21|32972.21|32972.21|32972.21|32972.21|32972.21|0
1634566680000|2021-10-18 14:18:00|32966.54|32966.54|32963.74|32963.74|32966.54|32966.54|32963.74|32963.74|0
1634566700000|2021-10-18 14:18:20|32960.93|32960.93|32960.93|32960.93|32960.93|32960.93|32960.93|32960.93|0
1634566720000|2021-10-18 14:18:40|32963.74|32963.74|32963.74|32963.74|32963.74|32963.74|32963.74|32963.74|0
1634566750000|2021-10-18 14:19:10|32966.54|32966.54|32966.54|32966.54|32966.54|32966.54|32966.54|32966.54|0
1634566810000|2021-10-18 14:20:10|32953.47|32953.47|32953.47|32953.47|32953.47|32953.47|32953.47|32953.47|0
1634566840000|2021-10-18 14:20:40|32961.88|32961.88|32953.47|32953.47|32961.88|32961.88|32953.47|32953.47|0
1634566850000|2021-10-18 14:20:50|32959.13|32959.13|32959.13|32959.13|32959.13|32959.13|32959.13|32959.13|0
1634566890000|2021-10-18 14:21:30|32953.47|32953.47|32953.47|32953.47|32953.47|32953.47|32953.47|32953.47|0
1634566900000|2021-10-18 14:21:40|32964.8|32964.8|32964.8|32964.8|32964.8|32964.8|32964.8|32964.8|0
1634566920000|2021-10-18 14:22:00|32973.22|32973.22|32976.02|32976.02|32976.02|32976.02|32973.22|32973.22|0
1634566950000|2021-10-18 14:22:30|32981.69|32981.69|32970.35|32970.35|32981.69|32981.69|32970.35|32970.35|0
1634566960000|2021-10-18 14:22:40|32976.02|32976.02|32976.02|32976.02|32976.02|32976.02|32976.02|32976.02|0
1634566970000|2021-10-18 14:22:50|32970.35|32970.35|32970.35|32970.35|32970.35|32970.35|32970.35|32970.35|0
1634566980000|2021-10-18 14:23:00|32964.74|32964.74|32961.94|32961.94|32964.74|32964.74|32961.94|32961.94|0
1634566990000|2021-10-18 14:23:10|32956.33|32956.33|32956.33|32956.33|32956.33|32956.33|32956.33|32956.33|0
1634567040000|2021-10-18 14:24:00|32969.4|32969.4|32969.4|32969.4|32969.4|32969.4|32969.4|32969.4|0
1634567100000|2021-10-18 14:25:00|32966.6|32966.6|32969.4|32969.4|32969.4|32969.4|32966.6|32966.6|0
1634567140000|2021-10-18 14:25:40|32966.6|32966.6|32966.6|32966.6|32966.6|32966.6|32966.6|32966.6|0
1634567160000|2021-10-18 14:26:00|32963.79|32963.79|32963.79|32963.79|32963.79|32963.79|32963.79|32963.79|0
1634567170000|2021-10-18 14:26:10|32969.46|32969.46|32963.79|32963.79|32969.46|32969.46|32963.79|32963.79|0
1634567200000|2021-10-18 14:26:40|32966.6|32966.6|32977.94|32977.94|32977.94|32977.94|32966.6|32966.6|0
1634567220000|2021-10-18 14:27:00|32980.74|32980.74|32980.74|32980.74|32980.74|32980.74|32980.74|32980.74|0
1634567300000|2021-10-18 14:28:20|32975.07|32975.07|32975.07|32975.07|32975.07|32975.07|32975.07|32975.07|0
1634567360000|2021-10-18 14:29:20|32980.74|32980.74|32980.74|32980.74|32980.74|32980.74|32980.74|32980.74|0
1634567370000|2021-10-18 14:29:30|32975.07|32975.07|32986.41|32986.41|32986.41|32986.41|32975.07|32975.07|0
1634567410000|2021-10-18 14:30:10|32975.07|32975.07|32975.07|32975.07|32975.07|32975.07|32975.07|32975.07|0
1634567540000|2021-10-18 14:32:20|32972.27|32972.27|32972.27|32972.27|32972.27|32972.27|32972.27|32972.27|0
1634567550000|2021-10-18 14:32:30|32975.07|32975.07|32975.07|32975.07|32975.07|32975.07|32975.07|32975.07|0
1634567580000|2021-10-18 14:33:00|32969.4|32969.4|32963.74|32963.74|32969.4|32969.4|32963.74|32963.74|0
1634567590000|2021-10-18 14:33:10|32969.4|32969.4|32963.74|32963.74|32969.4|32969.4|32963.74|32963.74|0
1634567600000|2021-10-18 14:33:20|32958.07|32958.07|32958.07|32958.07|32958.07|32958.07|32958.07|32958.07|0
1634567620000|2021-10-18 14:33:40|32955.26|32955.26|32963.74|32963.74|32963.74|32963.74|32955.26|32955.26|0
1634567630000|2021-10-18 14:33:50|32969.4|32969.4|32969.4|32969.4|32969.4|32969.4|32969.4|32969.4|0
1634567650000|2021-10-18 14:34:10|32975.07|32975.07|32975.07|32975.07|32975.07|32975.07|32975.07|32975.07|0
1634567820000|2021-10-18 14:37:00|32980.74|32980.74|32980.74|32980.74|32980.74|32980.74|32980.74|32980.74|0
1634567830000|2021-10-18 14:37:10|32986.41|32986.41|32986.41|32986.41|32986.41|32986.41|32986.41|32986.41|0
1634567850000|2021-10-18 14:37:30|32980.74|32980.74|32980.74|32980.74|32980.74|32980.74|32980.74|32980.74|0
1634567890000|2021-10-18 14:38:10|32975.13|32975.13|32975.13|32975.13|32975.13|32975.13|32975.13|32975.13|0
1634567900000|2021-10-18 14:38:20|32980.8|32980.8|32980.8|32980.8|32980.8|32980.8|32980.8|32980.8|0
1634567930000|2021-10-18 14:38:50|32975.13|32975.13|32975.13|32975.13|32975.13|32975.13|32975.13|32975.13|0
1634567950000|2021-10-18 14:39:10|32969.46|32969.46|32969.46|32969.46|32969.46|32969.46|32969.46|32969.46|0
1634567970000|2021-10-18 14:39:30|32972.27|32972.27|32975.07|32975.07|32975.07|32975.07|32972.27|32972.27|0
1634568000000|2021-10-18 14:40:00|32962|32962|32962|32962|32967.67|32967.67|32962|32962|0
1634568040000|2021-10-18 14:40:40|32967.67|32967.67|32962|32962|32967.67|32967.67|32962|32962|0
1634568050000|2021-10-18 14:40:50|32967.67|32967.67|32967.67|32967.67|32967.67|32967.67|32967.67|32967.67|0
1634568060000|2021-10-18 14:41:00|32973.33|32973.33|32973.33|32973.33|32973.33|32973.33|32973.33|32973.33|0
1634568090000|2021-10-18 14:41:30|32986.41|32986.41|32986.41|32986.41|32986.41|32986.41|32986.41|32986.41|0
1634568110000|2021-10-18 14:41:50|32983.6|32983.6|32983.6|32983.6|32983.6|32983.6|32983.6|32983.6|0
1634568130000|2021-10-18 14:42:10|32977.94|32977.94|32980.74|32980.74|32980.74|32980.74|32977.94|32977.94|0
1634568140000|2021-10-18 14:42:20|32986.41|32986.41|32983.6|32983.6|32986.41|32986.41|32983.6|32983.6|0
1634568190000|2021-10-18 14:43:10|32977.94|32977.94|32977.94|32977.94|32977.94|32977.94|32977.94|32977.94|0
1634568270000|2021-10-18 14:44:30|32983.6|32983.6|32983.6|32983.6|32983.6|32983.6|32983.6|32983.6|0
1634568290000|2021-10-18 14:44:50|32977.94|32977.94|32977.94|32977.94|32977.94|32977.94|32977.94|32977.94|0
1634568310000|2021-10-18 14:45:10|32972.27|32972.27|32977.94|32977.94|32977.94|32977.94|32972.27|32972.27|0
1634568360000|2021-10-18 14:46:00|32983.6|32983.6|32977.94|32977.94|32983.6|32983.6|32977.94|32977.94|0
1634568390000|2021-10-18 14:46:30|32983.54|32983.54|32983.54|32983.54|32983.54|32983.54|32983.54|32983.54|0
1634568400000|2021-10-18 14:46:40|32989.21|32989.21|32983.54|32983.54|32989.21|32989.21|32983.54|32983.54|0
1634568410000|2021-10-18 14:46:50|32989.21|32989.21|32989.21|32989.21|32989.21|32989.21|32989.21|32989.21|0
1634568420000|2021-10-18 14:47:00|32983.6|32983.6|32986.41|32986.41|32986.41|32986.41|32983.6|32983.6|0
1634568430000|2021-10-18 14:47:10|32989.21|32989.21|32989.21|32989.21|32989.21|32989.21|32989.21|32989.21|0
1634568470000|2021-10-18 14:47:50|32983.54|32983.54|32983.54|32983.54|32983.54|32983.54|32983.54|32983.54|0
1634568480000|2021-10-18 14:48:00|32977.94|32977.94|32977.94|32977.94|32977.94|32977.94|32977.94|32977.94|0
1634568500000|2021-10-18 14:48:20|32991.01|32991.01|32991.01|32991.01|32991.01|32991.01|32991.01|32991.01|0
1634568530000|2021-10-18 14:48:50|32985.4|32985.4|32985.4|32985.4|32985.4|32985.4|32985.4|32985.4|0
1634568540000|2021-10-18 14:49:00|32982.6|32982.6|33008.74|33008.74|33008.74|33008.74|32982.6|32982.6|0
1634568550000|2021-10-18 14:49:10|33021.82|33021.82|33021.82|33021.82|33021.82|33021.82|33021.82|33021.82|0
1634568580000|2021-10-18 14:49:40|33027.49|33027.49|33027.49|33027.49|33027.49|33027.49|33027.49|33027.49|0
1634568600000|2021-10-18 14:50:00|33024.68|33024.68|32992.86|32992.86|33024.68|33024.68|32992.86|32992.86|0
1634568610000|2021-10-18 14:50:10|32998.53|32998.53|32998.53|32998.53|32998.53|32998.53|32998.53|32998.53|0
1634568650000|2021-10-18 14:50:50|33004.2|33004.2|32998.53|32998.53|33004.2|33004.2|32998.53|32998.53|0
1634568660000|2021-10-18 14:51:00|32995.73|32995.73|32992.92|32992.92|33001.4|33001.4|32992.92|32992.92|0
1634568770000|2021-10-18 14:52:50|32987.26|32987.26|32987.26|32987.26|32987.26|32987.26|32987.26|32987.26|0
1634568800000|2021-10-18 14:53:20|32981.65|32981.65|32981.65|32981.65|32981.65|32981.65|32981.65|32981.65|0
1634568810000|2021-10-18 14:53:30|32987.31|32987.31|32987.31|32987.31|32987.31|32987.31|32987.31|32987.31|0
1634568860000|2021-10-18 14:54:20|32981.65|32981.65|32970.43|32970.43|32981.65|32981.65|32970.43|32970.43|0
1634568870000|2021-10-18 14:54:30|32976.04|32976.04|32978.84|32978.84|32978.84|32978.84|32976.04|32976.04|0
1634568880000|2021-10-18 14:54:40|32984.51|32984.51|32978.84|32978.84|32984.51|32984.51|32978.84|32978.84|0
1634568950000|2021-10-18 14:55:50|32973.17|32973.17|32973.17|32973.17|32973.17|32973.17|32973.17|32973.17|0
1634568960000|2021-10-18 14:56:00|32970.37|32970.37|32973.17|32973.17|32973.17|32973.17|32970.37|32970.37|0
1634568980000|2021-10-18 14:56:20|32967.56|32967.56|32967.56|32967.56|32967.56|32967.56|32967.56|32967.56|0
1634569000000|2021-10-18 14:56:40|32973.23|32973.23|32973.23|32973.23|32973.23|32973.23|32973.23|32973.23|0
1634569020000|2021-10-18 14:57:00|32978.9|32978.9|32967.62|32967.62|32984.57|32984.57|32967.62|32967.62|0
1634569050000|2021-10-18 14:57:30|32964.82|32964.82|32964.82|32964.82|32964.82|32964.82|32964.82|32964.82|0
1634569060000|2021-10-18 14:57:40|32962.01|32962.01|32962.07|32962.07|32962.07|32962.07|32956.4|32956.4|0
1634569090000|2021-10-18 14:58:10|32967.68|32967.68|32973.29|32973.29|32973.29|32973.29|32967.68|32967.68|0
1634569100000|2021-10-18 14:58:20|32967.62|32967.62|32967.62|32967.62|32967.62|32967.62|32967.62|32967.62|0
1634569130000|2021-10-18 14:58:50|32973.29|32973.29|32973.29|32973.29|32973.29|32973.29|32973.29|32973.29|0
1634569160000|2021-10-18 14:59:20|32967.62|32967.62|32973.29|32973.29|32973.29|32973.29|32967.62|32967.62|0
1634569200000|2021-10-18 15:00:00|32978.96|32978.96|32973.29|32973.29|32984.63|32984.63|32973.29|32973.29|0
1634569210000|2021-10-18 15:00:10|32967.62|32967.62|32978.96|32978.96|32978.96|32978.96|32967.62|32967.62|0
1634569220000|2021-10-18 15:00:20|32973.29|32973.29|32973.29|32973.29|32978.96|32978.96|32973.29|32973.29|0
1634569230000|2021-10-18 15:00:30|32978.96|32978.96|32978.96|32978.96|32978.96|32978.96|32978.96|32978.96|0
1634569250000|2021-10-18 15:00:50|32992.03|32992.03|32992.03|32992.03|32992.03|32992.03|32992.03|32992.03|0
1634569270000|2021-10-18 15:01:10|32986.36|32986.36|32986.36|32986.36|32986.36|32986.36|32986.36|32986.36|0
1634569290000|2021-10-18 15:01:30|32992.03|32992.03|33003.37|33003.37|33003.37|33003.37|32992.03|32992.03|0
1634569360000|2021-10-18 15:02:40|33008.98|33008.98|33011.78|33011.78|33011.78|33011.78|33008.98|33008.98|0
1634569410000|2021-10-18 15:03:30|33017.45|33017.45|33017.45|33017.45|33017.45|33017.45|33017.45|33017.45|0
1634569440000|2021-10-18 15:04:00|33004.38|33004.38|33004.38|33004.38|33004.38|33004.38|33004.38|33004.38|0
1634569570000|2021-10-18 15:06:10|33010.04|33010.04|33010.04|33010.04|33010.04|33010.04|33010.04|33010.04|0
1634569580000|2021-10-18 15:06:20|33015.71|33015.71|33010.04|33010.04|33015.71|33015.71|33010.04|33010.04|0
1634569590000|2021-10-18 15:06:30|33015.71|33015.71|33021.38|33021.38|33021.38|33021.38|33015.71|33015.71|0
1634569690000|2021-10-18 15:08:10|33018.58|33018.58|33018.58|33018.58|33018.58|33018.58|33018.58|33018.58|0
1634569740000|2021-10-18 15:09:00|33010.1|33010.1|33010.1|33010.1|33010.1|33010.1|33010.1|33010.1|0
1634569800000|2021-10-18 15:10:00|33004.43|33004.43|33004.43|33004.43|33004.43|33004.43|33004.43|33004.43|0
1634569810000|2021-10-18 15:10:10|32998.77|32998.77|32990.29|32990.29|32998.77|32998.77|32990.29|32990.29|0
1634569820000|2021-10-18 15:10:20|32995.9|32995.9|32995.9|32995.9|32995.9|32995.9|32995.9|32995.9|0
1634569860000|2021-10-18 15:11:00|33001.57|33001.57|32993.04|32993.04|33001.57|33001.57|32993.04|32993.04|0
1634569870000|2021-10-18 15:11:10|32987.37|32987.37|32981.7|32981.7|32987.37|32987.37|32981.7|32981.7|0
1634569880000|2021-10-18 15:11:20|32993.04|32993.04|32993.04|32993.04|32993.04|32993.04|32993.04|32993.04|0
1634569980000|2021-10-18 15:13:00|32990.24|32990.24|32990.24|32990.24|32990.24|32990.24|32990.24|32990.24|0
1634569990000|2021-10-18 15:13:10|32993.04|32993.04|32995.85|32995.85|32995.85|32995.85|32993.04|32993.04|0
1634570020000|2021-10-18 15:13:40|33004.26|33004.26|33004.26|33004.26|33004.26|33004.26|33004.26|33004.26|0
1634570040000|2021-10-18 15:14:00|32998.59|32998.59|32987.31|32987.31|32998.59|32998.59|32987.31|32987.31|0
1634570070000|2021-10-18 15:14:30|33000.39|33000.39|33000.39|33000.39|33000.39|33000.39|33000.39|33000.39|0
1634570080000|2021-10-18 15:14:40|32987.31|32987.31|32987.31|32987.31|32987.31|32987.31|32987.31|32987.31|0
1634570110000|2021-10-18 15:15:10|33000.39|33000.39|32981.65|32981.65|33000.39|33000.39|32981.65|32981.65|0
1634570120000|2021-10-18 15:15:20|32987.26|32987.26|32990.06|32990.06|32990.06|32990.06|32987.26|32987.26|0
1634570210000|2021-10-18 15:16:50|32995.73|32995.73|32991.8|32991.8|33008.8|33008.8|32991.8|32991.8|0
1634570220000|2021-10-18 15:17:00|32986.13|32986.13|32980.46|32980.46|32991.8|32991.8|32980.46|32980.46|0
1634570230000|2021-10-18 15:17:10|32986.13|32986.13|32986.13|32986.13|32986.13|32986.13|32986.13|32986.13|0
1634570240000|2021-10-18 15:17:20|32980.46|32980.46|32986.13|32986.13|32986.13|32986.13|32980.46|32980.46|0
1634570260000|2021-10-18 15:17:40|32980.46|32980.46|32974.79|32974.79|32980.46|32980.46|32974.79|32974.79|0
1634570270000|2021-10-18 15:17:50|32980.46|32980.46|32980.46|32980.46|32980.46|32980.46|32980.46|32980.46|0
1634570340000|2021-10-18 15:19:00|32977.66|32977.66|32977.66|32977.66|32977.66|32977.66|32977.66|32977.66|0
1634570350000|2021-10-18 15:19:10|32974.85|32974.85|32974.85|32974.85|32974.85|32974.85|32974.85|32974.85|0
1634570390000|2021-10-18 15:19:50|32980.52|32980.52|32980.52|32980.52|32980.52|32980.52|32980.52|32980.52|0
1634570400000|2021-10-18 15:20:00|32986.19|32986.19|32991.86|32991.86|32991.86|32991.86|32986.19|32986.19|0
1634570420000|2021-10-18 15:20:20|32978.78|32978.78|32984.39|32984.39|32984.39|32984.39|32978.78|32978.78|0
1634570480000|2021-10-18 15:21:20|32990.06|32990.06|32995.73|32995.73|32995.73|32995.73|32990.06|32990.06|0
1634570500000|2021-10-18 15:21:40|32998.53|32998.53|32995.73|32995.73|32998.53|32998.53|32995.73|32995.73|0
1634570570000|2021-10-18 15:22:50|33001.4|33001.4|33001.4|33001.4|33001.4|33001.4|33001.4|33001.4|0
1634570590000|2021-10-18 15:23:10|32990.18|32990.18|32995.79|32995.79|32995.79|32995.79|32990.18|32990.18|0
1634570600000|2021-10-18 15:23:20|32998.59|32998.59|33004.2|33004.2|33004.2|33004.2|32998.59|32998.59|0
1634570610000|2021-10-18 15:23:30|32998.53|32998.53|32998.53|32998.53|32998.53|32998.53|32998.53|32998.53|0
1634570620000|2021-10-18 15:23:40|32987.31|32987.31|32987.31|32987.31|32987.31|32987.31|32987.31|32987.31|0
1634570630000|2021-10-18 15:23:50|32981.65|32981.65|32975.98|32975.98|32981.65|32981.65|32975.98|32975.98|0
1634570640000|2021-10-18 15:24:00|32981.65|32981.65|32981.65|32981.65|32981.65|32981.65|32981.65|32981.65|0
1634570650000|2021-10-18 15:24:10|32975.98|32975.98|32975.98|32975.98|32975.98|32975.98|32975.98|32975.98|0
1634570670000|2021-10-18 15:24:30|32981.65|32981.65|32981.65|32981.65|32981.65|32981.65|32981.65|32981.65|0
1634570700000|2021-10-18 15:25:00|32994.72|32994.72|32994.72|32994.72|32994.72|32994.72|32994.72|32994.72|0
1634570710000|2021-10-18 15:25:10|32997.53|32997.53|32991.86|32991.86|32997.53|32997.53|32991.86|32991.86|0
1634570730000|2021-10-18 15:25:30|32989.05|32989.05|32989.05|32989.05|32989.05|32989.05|32986.25|32986.25|0
1634570760000|2021-10-18 15:26:00|32983.38|32983.38|32964.64|32964.64|32983.38|32983.38|32964.64|32964.64|0
1634570770000|2021-10-18 15:26:10|32958.97|32958.97|32964.64|32964.64|32970.31|32970.31|32958.97|32958.97|0
1634570780000|2021-10-18 15:26:20|32970.31|32970.31|32970.31|32970.31|32970.31|32970.31|32958.97|32958.97|0
1634570790000|2021-10-18 15:26:30|32964.7|32964.7|32967.51|32967.51|32967.51|32967.51|32964.7|32964.7|0
1634570830000|2021-10-18 15:27:10|32973.17|32973.17|32973.17|32973.17|32973.17|32973.17|32973.17|32973.17|0
1634570850000|2021-10-18 15:27:30|32978.84|32978.84|32978.84|32978.84|32978.84|32978.84|32978.84|32978.84|0
1634570860000|2021-10-18 15:27:40|32991.92|32991.92|32991.92|32991.92|32991.92|32991.92|32991.92|32991.92|0
1634570910000|2021-10-18 15:28:30|32994.72|32994.72|32994.72|32994.72|32994.72|32994.72|32994.72|32994.72|0
1634570930000|2021-10-18 15:28:50|33000.39|33000.39|33000.39|33000.39|33000.39|33000.39|33000.39|33000.39|0
1634570940000|2021-10-18 15:29:00|33006.06|33006.06|33006.06|33006.06|33006.06|33006.06|33006.06|33006.06|0
1634570970000|2021-10-18 15:29:30|33000.39|33000.39|33006.06|33006.06|33006.06|33006.06|32994.72|32994.72|0
1634570980000|2021-10-18 15:29:40|33003.25|33003.25|33014.59|33014.59|33014.59|33014.59|33003.25|33003.25|0
1634570990000|2021-10-18 15:29:50|33025.92|33025.92|32989.11|32989.11|33025.92|33025.92|32989.11|32989.11|0
1634627700000|2021-10-19 07:15:00|33317.05|33317.05|33317.05|33317.05|33317.05|33317.05|33317.05|33317.05|0
1634627730000|2021-10-19 07:15:30|33322.72|33322.72|33322.72|33322.72|33322.72|33322.72|33322.72|33322.72|0
1634627780000|2021-10-19 07:16:20|33328.39|33328.39|33328.39|33328.39|33328.39|33328.39|33328.39|33328.39|0
1634627790000|2021-10-19 07:16:30|33339.72|33339.72|33339.72|33339.72|33339.72|33339.72|33339.72|33339.72|0
1634627820000|2021-10-19 07:17:00|33328.39|33328.39|33328.39|33328.39|33328.39|33328.39|33328.39|33328.39|0
1634627840000|2021-10-19 07:17:20|33331.19|33331.19|33331.19|33331.19|33331.19|33331.19|33331.19|33331.19|0
1634627890000|2021-10-19 07:18:10|33342.53|33342.53|33342.53|33342.53|33342.53|33342.53|33342.53|33342.53|0
1634627910000|2021-10-19 07:18:30|33331.19|33331.19|33336.86|33336.86|33336.86|33336.86|33331.19|33331.19|0
1634627920000|2021-10-19 07:18:40|33334.05|33334.05|33334.05|33334.05|33334.05|33334.05|33334.05|33334.05|0
1634627940000|2021-10-19 07:19:00|33345.39|33345.39|33345.39|33345.39|33345.39|33345.39|33345.39|33345.39|0
1634627950000|2021-10-19 07:19:10|33334.05|33334.05|33322.72|33322.72|33334.05|33334.05|33322.72|33322.72|0
1634627970000|2021-10-19 07:19:30|33317.05|33317.05|33317.05|33317.05|33317.05|33317.05|33317.05|33317.05|0
1634628040000|2021-10-19 07:20:40|33334.05|33334.05|33339.72|33339.72|33339.72|33339.72|33334.05|33334.05|0
1634628050000|2021-10-19 07:20:50|33334.05|33334.05|33334.05|33334.05|33334.05|33334.05|33334.05|33334.05|0
1634628060000|2021-10-19 07:21:00|33322.72|33322.72|33322.72|33322.72|33322.72|33322.72|33322.72|33322.72|0
1634628070000|2021-10-19 07:21:10|33305.89|33305.89|33305.89|33305.89|33305.89|33305.89|33305.89|33305.89|0
1634628100000|2021-10-19 07:21:40|33300.22|33300.22|33288.89|33288.89|33300.22|33300.22|33288.89|33288.89|0
1634628150000|2021-10-19 07:22:30|33271.88|33271.88|33283.22|33283.22|33283.22|33283.22|33271.88|33271.88|0
1634628190000|2021-10-19 07:23:10|33294.55|33294.55|33311.56|33311.56|33317.23|33317.23|33294.55|33294.55|0
1634628220000|2021-10-19 07:23:40|33303.14|33303.14|33303.14|33303.14|33303.14|33303.14|33303.14|33303.14|0
1634628260000|2021-10-19 07:24:20|33291.81|33291.81|33291.81|33291.81|33291.81|33291.81|33291.81|33291.81|0
1634628290000|2021-10-19 07:24:50|33274.8|33274.8|33274.8|33274.8|33274.8|33274.8|33274.8|33274.8|0
1634628310000|2021-10-19 07:25:10|33280.47|33280.47|33280.47|33280.47|33280.47|33280.47|33280.47|33280.47|0
1634628340000|2021-10-19 07:25:40|33269.14|33269.14|33274.8|33274.8|33274.8|33274.8|33269.14|33269.14|0
1634628350000|2021-10-19 07:25:50|33269.14|33269.14|33269.14|33269.14|33269.14|33269.14|33269.14|33269.14|0
1634628360000|2021-10-19 07:26:00|33291.81|33291.81|33291.81|33291.81|33291.81|33291.81|33291.81|33291.81|0
1634628420000|2021-10-19 07:27:00|33280.47|33280.47|33280.47|33280.47|33280.47|33280.47|33280.47|33280.47|0
1634628490000|2021-10-19 07:28:10|33274.8|33274.8|33274.8|33274.8|33274.8|33274.8|33274.8|33274.8|0
1634628540000|2021-10-19 07:29:00|33269.14|33269.14|33269.14|33269.14|33269.14|33269.14|33269.14|33269.14|0
1634628550000|2021-10-19 07:29:10|33263.47|33263.47|33274.8|33274.8|33274.8|33274.8|33263.47|33263.47|0
1634628600000|2021-10-19 07:30:00|33286.14|33286.14|33294.55|33294.55|33308.69|33308.69|33286.14|33286.14|0
1634628660000|2021-10-19 07:31:00|33288.89|33288.89|33283.22|33283.22|33288.89|33288.89|33283.22|33283.22|0
1634628680000|2021-10-19 07:31:20|33288.89|33288.89|33288.89|33288.89|33288.89|33288.89|33288.89|33288.89|0
1634628710000|2021-10-19 07:31:50|33294.55|33294.55|33294.55|33294.55|33294.55|33294.55|33294.55|33294.55|0
1634628720000|2021-10-19 07:32:00|33300.22|33300.22|33305.89|33305.89|33305.89|33305.89|33300.22|33300.22|0
1634628740000|2021-10-19 07:32:20|33300.22|33300.22|33300.22|33300.22|33300.22|33300.22|33300.22|33300.22|0
1634628770000|2021-10-19 07:32:50|33311.56|33311.56|33305.89|33305.89|33311.56|33311.56|33305.89|33305.89|0
1634628790000|2021-10-19 07:33:10|33294.55|33294.55|33288.89|33288.89|33294.55|33294.55|33288.89|33288.89|0
1634628840000|2021-10-19 07:34:00|33294.55|33294.55|33294.55|33294.55|33294.55|33294.55|33294.55|33294.55|0
1634628880000|2021-10-19 07:34:40|33288.89|33288.89|33288.89|33288.89|33288.89|33288.89|33288.89|33288.89|0
1634628920000|2021-10-19 07:35:20|33286.08|33286.08|33286.08|33286.08|33286.08|33286.08|33286.08|33286.08|0
1634628980000|2021-10-19 07:36:20|33291.75|33291.75|33291.75|33291.75|33291.75|33291.75|33291.75|33291.75|0
1634629020000|2021-10-19 07:37:00|33280.41|33280.41|33280.41|33280.41|33280.41|33280.41|33280.41|33280.41|0
1634629050000|2021-10-19 07:37:30|33291.75|33291.75|33291.75|33291.75|33291.75|33291.75|33291.75|33291.75|0
1634629070000|2021-10-19 07:37:50|33297.42|33297.42|33291.75|33291.75|33297.42|33297.42|33291.75|33291.75|0
1634629080000|2021-10-19 07:38:00|33308.75|33308.75|33308.75|33308.75|33308.75|33308.75|33308.75|33308.75|0
1634629110000|2021-10-19 07:38:30|33314.42|33314.42|33314.42|33314.42|33314.42|33314.42|33314.42|33314.42|0
1634629120000|2021-10-19 07:38:40|33320.09|33320.09|33320.09|33320.09|33320.09|33320.09|33320.09|33320.09|0
1634629160000|2021-10-19 07:39:20|33325.76|33325.76|33331.42|33331.42|33331.42|33331.42|33325.76|33325.76|0
1634629190000|2021-10-19 07:39:50|33325.76|33325.76|33325.76|33325.76|33325.76|33325.76|33325.76|33325.76|0
1634629200000|2021-10-19 07:40:00|33331.42|33331.42|33331.42|33331.42|33331.42|33331.42|33331.42|33331.42|0
1634629210000|2021-10-19 07:40:10|33320.09|33320.09|33314.42|33314.42|33320.09|33320.09|33314.42|33314.42|0
1634629270000|2021-10-19 07:41:10|33331.42|33331.42|33337.09|33337.09|33337.09|33337.09|33331.42|33331.42|0
1634629340000|2021-10-19 07:42:20|33339.9|33339.9|33300.67|33300.67|33339.9|33339.9|33295.01|33295.01|0
1634629410000|2021-10-19 07:43:30|33306.34|33306.34|33306.34|33306.34|33306.34|33306.34|33306.34|33306.34|0
1634629430000|2021-10-19 07:43:50|33300.67|33300.67|33300.67|33300.67|33300.67|33300.67|33300.67|33300.67|0
1634629470000|2021-10-19 07:44:30|33295.01|33295.01|33289.34|33289.34|33295.01|33295.01|33289.34|33289.34|0
1634629490000|2021-10-19 07:44:50|33283.67|33283.67|33272.33|33272.33|33283.67|33283.67|33272.33|33272.33|0
1634629500000|2021-10-19 07:45:00|33275.14|33275.14|33275.14|33275.14|33275.14|33275.14|33275.14|33275.14|0
1634629530000|2021-10-19 07:45:30|33280.81|33280.81|33286.47|33286.47|33286.47|33286.47|33280.81|33280.81|0
1634629550000|2021-10-19 07:45:50|33283.67|33283.67|33283.67|33283.67|33283.67|33283.67|33283.67|33283.67|0
1634629570000|2021-10-19 07:46:10|33272.33|33272.33|33269.53|33269.53|33272.33|33272.33|33266.67|33266.67|0
1634629680000|2021-10-19 07:48:00|33275.2|33275.2|33275.2|33275.2|33275.2|33275.2|33275.2|33275.2|0
1634629690000|2021-10-19 07:48:10|33280.86|33280.86|33280.86|33280.86|33280.86|33280.86|33280.86|33280.86|0
1634629710000|2021-10-19 07:48:30|33275.2|33275.2|33275.2|33275.2|33275.2|33275.2|33275.2|33275.2|0
1634629800000|2021-10-19 07:50:00|33278|33278|33278|33278|33278|33278|33278|33278|0
1634629820000|2021-10-19 07:50:20|33266.67|33266.67|33266.67|33266.67|33266.67|33266.67|33266.67|33266.67|0
1634629900000|2021-10-19 07:51:40|33249.66|33249.66|33255.27|33255.27|33255.27|33255.27|33249.66|33249.66|0
1634629980000|2021-10-19 07:53:00|33263.69|33263.69|33263.69|33263.69|33263.69|33263.69|33263.69|33263.69|0
1634630010000|2021-10-19 07:53:30|33269.3|33269.3|33269.3|33269.3|33269.3|33269.3|33269.3|33269.3|0
1634630020000|2021-10-19 07:53:40|33274.96|33274.96|33274.96|33274.96|33274.96|33274.96|33274.96|33274.96|0
1634630030000|2021-10-19 07:53:50|33280.57|33280.57|33280.57|33280.57|33280.57|33280.57|33280.57|33280.57|0
1634630040000|2021-10-19 07:54:00|33277.77|33277.77|33277.77|33277.77|33277.77|33277.77|33277.77|33277.77|0
1634630050000|2021-10-19 07:54:10|33280.57|33280.57|33280.57|33280.57|33280.57|33280.57|33280.57|33280.57|0
1634630080000|2021-10-19 07:54:40|33293.65|33293.65|33293.65|33293.65|33293.65|33293.65|33293.65|33293.65|0
1634630120000|2021-10-19 07:55:20|33310.65|33310.65|33310.65|33310.65|33310.65|33310.65|33310.65|33310.65|0
1634630160000|2021-10-19 07:56:00|33313.46|33313.46|33313.46|33313.46|33313.46|33313.46|33313.46|33313.46|0
1634630270000|2021-10-19 07:57:50|33302.12|33302.12|33302.12|33302.12|33302.12|33302.12|33302.12|33302.12|0
1634630350000|2021-10-19 07:59:10|33307.79|33307.79|33307.79|33307.79|33307.79|33307.79|33307.79|33307.79|0
1634630390000|2021-10-19 07:59:50|33320.86|33320.86|33320.86|33320.86|33320.86|33320.86|33320.86|33320.86|0
1634630400000|2021-10-19 08:00:00|33309.53|33309.53|33309.53|33309.53|33309.53|33309.53|33309.53|33309.53|0
1634630410000|2021-10-19 08:00:10|33315.19|33315.19|33315.19|33315.19|33315.19|33315.19|33315.19|33315.19|0
1634630440000|2021-10-19 08:00:40|33289.05|33289.05|33289.05|33289.05|33289.05|33289.05|33289.05|33289.05|0
1634630460000|2021-10-19 08:01:00|33286.24|33286.24|33286.24|33286.24|33286.24|33286.24|33286.24|33286.24|0
1634630510000|2021-10-19 08:01:50|33283.44|33283.44|33283.44|33283.44|33283.44|33283.44|33283.44|33283.44|0
1634630550000|2021-10-19 08:02:30|33277.77|33277.77|33277.77|33277.77|33277.77|33277.77|33277.77|33277.77|0
1634630580000|2021-10-19 08:03:00|33289.1|33289.1|33291.91|33291.91|33291.91|33291.91|33289.1|33289.1|0
1634630590000|2021-10-19 08:03:10|33289.1|33289.1|33289.1|33289.1|33289.1|33289.1|33289.1|33289.1|0
1634630610000|2021-10-19 08:03:30|33294.77|33294.77|33294.77|33294.77|33294.77|33294.77|33294.77|33294.77|0
1634630620000|2021-10-19 08:03:40|33300.44|33300.44|33300.44|33300.44|33300.44|33300.44|33300.44|33300.44|0
1634630630000|2021-10-19 08:03:50|33297.64|33297.64|33297.64|33297.64|33297.64|33297.64|33297.64|33297.64|0
1634630640000|2021-10-19 08:04:00|33286.3|33286.3|33286.3|33286.3|33286.3|33286.3|33286.3|33286.3|0
1634630650000|2021-10-19 08:04:10|33283.49|33283.49|33283.49|33283.49|33283.49|33283.49|33283.49|33283.49|0
1634630690000|2021-10-19 08:04:50|33277.83|33277.83|33277.83|33277.83|33277.83|33277.83|33277.83|33277.83|0
1634630700000|2021-10-19 08:05:00|33266.49|33266.49|33263.69|33263.69|33266.49|33266.49|33263.69|33263.69|0
1634630720000|2021-10-19 08:05:20|33269.35|33269.35|33258.08|33258.08|33269.35|33269.35|33258.08|33258.08|0
1634630760000|2021-10-19 08:06:00|33275.08|33275.08|33275.08|33275.08|33275.08|33275.08|33275.08|33275.08|0
1634630920000|2021-10-19 08:08:40|33283.49|33283.49|33283.49|33283.49|33283.49|33283.49|33283.49|33283.49|0
1634630930000|2021-10-19 08:08:50|33317.5|33317.5|33317.5|33317.5|33317.5|33317.5|33317.5|33317.5|0
1634630940000|2021-10-19 08:09:00|33330.58|33330.58|33330.58|33330.58|33343.65|33343.65|33330.58|33330.58|0
1634630980000|2021-10-19 08:09:40|33327.77|33327.77|33327.77|33327.77|33327.77|33327.77|33327.77|33327.77|0
1634631000000|2021-10-19 08:10:00|33330.58|33330.58|33330.58|33330.58|33330.58|33330.58|33330.58|33330.58|0
1634631020000|2021-10-19 08:10:20|33327.77|33327.77|33327.77|33327.77|33327.77|33327.77|33327.77|33327.77|0
1634631140000|2021-10-19 08:12:20|33324.97|33324.97|33324.97|33324.97|33324.97|33324.97|33324.97|33324.97|0
1634631270000|2021-10-19 08:14:30|33336.3|33336.3|33341.97|33341.97|33341.97|33341.97|33336.3|33336.3|0
1634631280000|2021-10-19 08:14:40|33347.64|33347.64|33364.64|33364.64|33364.64|33364.64|33347.64|33347.64|0
1634631330000|2021-10-19 08:15:30|33358.98|33358.98|33358.98|33358.98|33358.98|33358.98|33358.98|33358.98|0
1634631380000|2021-10-19 08:16:20|33353.31|33353.31|33353.31|33353.31|33353.31|33353.31|33353.31|33353.31|0
1634631410000|2021-10-19 08:16:50|33347.64|33347.64|33347.64|33347.64|33347.64|33347.64|33347.64|33347.64|0
1634631510000|2021-10-19 08:18:30|33344.83|33344.83|33342.03|33342.03|33344.83|33344.83|33342.03|33342.03|0
1634631530000|2021-10-19 08:18:50|33328.96|33328.96|33328.96|33328.96|33328.96|33328.96|33328.96|33328.96|0
1634631720000|2021-10-19 08:22:00|33323.29|33323.29|33317.62|33317.62|33323.29|33323.29|33317.62|33317.62|0
1634631820000|2021-10-19 08:23:40|33328.96|33328.96|33328.96|33328.96|33328.96|33328.96|33328.96|33328.96|0
1634631830000|2021-10-19 08:23:50|33334.62|33334.62|33334.62|33334.62|33334.62|33334.62|33334.62|33334.62|0
1634631850000|2021-10-19 08:24:10|33340.29|33340.29|33340.29|33340.29|33340.29|33340.29|33340.29|33340.29|0
1634631860000|2021-10-19 08:24:20|33334.62|33334.62|33334.62|33334.62|33334.62|33334.62|33334.62|33334.62|0
1634631920000|2021-10-19 08:25:20|33328.96|33328.96|33323.29|33323.29|33328.96|33328.96|33323.29|33323.29|0
1634631930000|2021-10-19 08:25:30|33314.81|33314.81|33314.81|33314.81|33314.81|33314.81|33314.81|33314.81|0
1634631970000|2021-10-19 08:26:10|33297.81|33297.81|33297.81|33297.81|33297.81|33297.81|33297.81|33297.81|0
1634631980000|2021-10-19 08:26:20|33284.74|33284.74|33284.74|33284.74|33284.74|33284.74|33284.74|33284.74|0
1634631990000|2021-10-19 08:26:30|33290.4|33290.4|33290.4|33290.4|33290.4|33290.4|33290.4|33290.4|0
1634632000000|2021-10-19 08:26:40|33279.07|33279.07|33279.07|33279.07|33279.07|33279.07|33279.07|33279.07|0
1634632040000|2021-10-19 08:27:20|33284.74|33284.74|33284.74|33284.74|33284.74|33284.74|33284.74|33284.74|0
1634632130000|2021-10-19 08:28:50|33279.07|33279.07|33273.4|33273.4|33279.07|33279.07|33273.4|33273.4|0
1634632210000|2021-10-19 08:30:10|33262.18|33262.18|33265.04|33265.04|33265.04|33265.04|33259.38|33259.38|0
1634632220000|2021-10-19 08:30:20|33253.71|33253.71|33253.71|33253.71|33253.71|33253.71|33253.71|33253.71|0
1634632250000|2021-10-19 08:30:50|33248.04|33248.04|33236.7|33236.7|33248.04|33248.04|33236.7|33236.7|0
1634632270000|2021-10-19 08:31:10|33223.63|33223.63|33215.22|33215.22|33223.63|33223.63|33215.22|33215.22|0
1634632320000|2021-10-19 08:32:00|33223.63|33223.63|33223.63|33223.63|33223.63|33223.63|33223.63|33223.63|0
1634632330000|2021-10-19 08:32:10|33212.41|33212.41|33212.41|33212.41|33212.41|33212.41|33212.41|33212.41|0
1634632340000|2021-10-19 08:32:20|33201.07|33201.07|33201.07|33201.07|33201.07|33201.07|33201.07|33201.07|0
1634632380000|2021-10-19 08:33:00|33209.49|33209.49|33215.1|33215.1|33215.1|33215.1|33209.49|33209.49|0
1634632480000|2021-10-19 08:34:40|33209.43|33209.43|33209.43|33209.43|33209.43|33209.43|33209.43|33209.43|0
1634632500000|2021-10-19 08:35:00|33220.77|33220.77|33220.77|33220.77|33220.77|33220.77|33220.77|33220.77|0
1634632580000|2021-10-19 08:36:20|33226.43|33226.43|33217.96|33217.96|33226.43|33226.43|33217.96|33217.96|0
1634632590000|2021-10-19 08:36:30|33212.29|33212.29|33212.29|33212.29|33212.29|33212.29|33212.29|33212.29|0
1634632600000|2021-10-19 08:36:40|33206.63|33206.63|33206.63|33206.63|33206.63|33206.63|33206.63|33206.63|0
1634632650000|2021-10-19 08:37:30|33212.29|33212.29|33212.29|33212.29|33212.29|33212.29|33212.29|33212.29|0
1634632740000|2021-10-19 08:39:00|33200.96|33200.96|33200.96|33200.96|33200.96|33200.96|33200.96|33200.96|0
1634632750000|2021-10-19 08:39:10|33212.29|33212.29|33212.29|33212.29|33212.29|33212.29|33212.29|33212.29|0
1634632830000|2021-10-19 08:40:30|33200.96|33200.96|33200.96|33200.96|33200.96|33200.96|33200.96|33200.96|0
1634632860000|2021-10-19 08:41:00|33192.54|33192.54|33192.54|33192.54|33192.54|33192.54|33192.54|33192.54|0
1634632920000|2021-10-19 08:42:00|33198.21|33198.21|33198.21|33198.21|33198.21|33198.21|33198.21|33198.21|0
1634633090000|2021-10-19 08:44:50|33192.54|33192.54|33198.21|33198.21|33198.21|33198.21|33192.54|33192.54|0
1634633100000|2021-10-19 08:45:00|33192.6|33192.6|33184.19|33184.19|33192.6|33192.6|33184.19|33184.19|0
1634633120000|2021-10-19 08:45:20|33189.86|33189.86|33195.52|33195.52|33195.52|33195.52|33189.86|33189.86|0
1634633160000|2021-10-19 08:46:00|33201.13|33201.13|33201.13|33201.13|33201.13|33201.13|33201.13|33201.13|0
1634633190000|2021-10-19 08:46:30|33206.8|33206.8|33206.8|33206.8|33206.8|33206.8|33206.8|33206.8|0
1634633210000|2021-10-19 08:46:50|33219.88|33219.88|33219.88|33219.88|33219.88|33219.88|33219.88|33219.88|0
1634633260000|2021-10-19 08:47:40|33214.21|33214.21|33214.21|33214.21|33214.21|33214.21|33214.21|33214.21|0
1634633280000|2021-10-19 08:48:00|33228.23|33228.23|33222.56|33222.56|33228.23|33228.23|33222.56|33222.56|0
1634633300000|2021-10-19 08:48:20|33211.23|33211.23|33205.56|33205.56|33211.23|33211.23|33205.56|33205.56|0
1634633370000|2021-10-19 08:49:30|33211.23|33211.23|33211.23|33211.23|33211.23|33211.23|33211.23|33211.23|0
1634633520000|2021-10-19 08:52:00|33197.2|33197.2|33197.2|33197.2|33197.2|33197.2|33197.2|33197.2|0
1634633540000|2021-10-19 08:52:20|33191.54|33191.54|33191.54|33191.54|33191.54|33191.54|33191.54|33191.54|0
1634633610000|2021-10-19 08:53:30|33185.87|33185.87|33180.2|33180.2|33185.87|33185.87|33180.2|33180.2|0
1634633680000|2021-10-19 08:54:40|33191.54|33191.54|33191.54|33191.54|33191.54|33191.54|33191.54|33191.54|0
1634633690000|2021-10-19 08:54:50|33202.75|33202.75|33202.75|33202.75|33202.75|33202.75|33202.75|33202.75|0
1634633720000|2021-10-19 08:55:20|33197.09|33197.09|33197.09|33197.09|33197.09|33197.09|33197.09|33197.09|0
1634633740000|2021-10-19 08:55:40|33202.75|33202.75|33197.09|33197.09|33202.75|33202.75|33197.09|33197.09|0
1634633790000|2021-10-19 08:56:30|33208.42|33208.42|33208.42|33208.42|33208.42|33208.42|33208.42|33208.42|0
1634633810000|2021-10-19 08:56:50|33197.09|33197.09|33197.09|33197.09|33197.09|33197.09|33197.09|33197.09|0
1634633890000|2021-10-19 08:58:10|33194.28|33194.28|33194.28|33194.28|33194.28|33194.28|33194.28|33194.28|0
1634634000000|2021-10-19 09:00:00|33182.95|33182.95|33171.61|33171.61|33182.95|33182.95|33171.61|33171.61|0
1634634010000|2021-10-19 09:00:10|33165.94|33165.94|33165.94|33165.94|33165.94|33165.94|33165.94|33165.94|0
1634634020000|2021-10-19 09:00:20|33160.27|33160.27|33160.27|33160.27|33160.27|33160.27|33160.27|33160.27|0
1634634050000|2021-10-19 09:00:50|33171.61|33171.61|33171.61|33171.61|33171.61|33171.61|33171.61|33171.61|0
1634634120000|2021-10-19 09:02:00|33177.28|33177.28|33177.28|33177.28|33177.28|33177.28|33177.28|33177.28|0
1634634220000|2021-10-19 09:03:40|33160.27|33160.27|33160.27|33160.27|33160.27|33160.27|33160.27|33160.27|0
1634634290000|2021-10-19 09:04:50|33154.61|33154.61|33137.6|33137.6|33154.61|33154.61|33137.6|33137.6|0
1634634320000|2021-10-19 09:05:20|33143.27|33143.27|33143.27|33143.27|33143.27|33143.27|33143.27|33143.27|0
1634634420000|2021-10-19 09:07:00|33154.61|33154.61|33154.61|33154.61|33154.61|33154.61|33154.61|33154.61|0
1634634460000|2021-10-19 09:07:40|33137.6|33137.6|33137.6|33137.6|33137.6|33137.6|33137.6|33137.6|0
1634634630000|2021-10-19 09:10:30|33126.27|33126.27|33126.27|33126.27|33126.27|33126.27|33126.27|33126.27|0
1634634640000|2021-10-19 09:10:40|33120.6|33120.6|33120.6|33120.6|33120.6|33120.6|33120.6|33120.6|0
1634634660000|2021-10-19 09:11:00|33114.99|33114.99|33112.18|33112.18|33114.99|33114.99|33112.18|33112.18|0
1634634720000|2021-10-19 09:12:00|33117.85|33117.85|33106.52|33106.52|33117.85|33117.85|33106.52|33106.52|0
1634634780000|2021-10-19 09:13:00|33112.18|33112.18|33126.21|33126.21|33126.21|33126.21|33112.18|33112.18|0
1634634820000|2021-10-19 09:13:40|33131.88|33131.88|33131.88|33131.88|33131.88|33131.88|33131.88|33131.88|0
1634634890000|2021-10-19 09:14:50|33140.29|33140.29|33140.29|33140.29|33140.29|33140.29|33140.29|33140.29|0
1634634900000|2021-10-19 09:15:00|33114.14|33114.14|33114.14|33114.14|33114.14|33114.14|33114.14|33114.14|0
1634635010000|2021-10-19 09:16:50|33111.34|33111.34|33111.34|33111.34|33111.34|33111.34|33111.34|33111.34|0
1634635040000|2021-10-19 09:17:20|33100|33100|33111.34|33111.34|33111.34|33111.34|33100|33100|0
1634635150000|2021-10-19 09:19:10|33105.67|33105.67|33105.67|33105.67|33105.67|33105.67|33105.67|33105.67|0
1634635160000|2021-10-19 09:19:20|33118.74|33118.74|33118.74|33118.74|33118.74|33118.74|33118.74|33118.74|0
1634635210000|2021-10-19 09:20:10|33124.41|33124.41|33124.41|33124.41|33124.41|33124.41|33124.41|33124.41|0
1634635260000|2021-10-19 09:21:00|33127.22|33127.22|33127.22|33127.22|33127.22|33127.22|33127.22|33127.22|0
1634635270000|2021-10-19 09:21:10|33132.88|33132.88|33132.88|33132.88|33132.88|33132.88|33132.88|33132.88|0
1634635310000|2021-10-19 09:21:50|33144.22|33144.22|33144.22|33144.22|33144.22|33144.22|33144.22|33144.22|0
1634635390000|2021-10-19 09:23:10|33132.88|33132.88|33132.88|33132.88|33132.88|33132.88|33132.88|33132.88|0
1634635490000|2021-10-19 09:24:50|33138.55|33138.55|33138.55|33138.55|33138.55|33138.55|33138.55|33138.55|0
1634635500000|2021-10-19 09:25:00|33132.94|33132.94|33132.94|33132.94|33132.94|33132.94|33132.94|33132.94|0
1634635510000|2021-10-19 09:25:10|33130.14|33130.14|33130.14|33130.14|33130.14|33130.14|33130.14|33130.14|0
1634635570000|2021-10-19 09:26:10|33124.47|33124.47|33124.47|33124.47|33124.47|33124.47|33124.47|33124.47|0
1634635710000|2021-10-19 09:28:30|33121.66|33121.66|33121.66|33121.66|33121.66|33121.66|33121.66|33121.66|0
1634635750000|2021-10-19 09:29:10|33130.08|33130.08|33130.08|33130.08|33130.08|33130.08|33130.08|33130.08|0
1634635810000|2021-10-19 09:30:10|33113.08|33113.08|33113.08|33113.08|33113.08|33113.08|33113.08|33113.08|0
1634635880000|2021-10-19 09:31:20|33101.74|33101.74|33101.74|33101.74|33101.74|33101.74|33101.74|33101.74|0
1634636040000|2021-10-19 09:34:00|33096.07|33096.07|33096.07|33096.07|33096.07|33096.07|33096.07|33096.07|0
1634636070000|2021-10-19 09:34:30|33101.74|33101.74|33101.74|33101.74|33101.74|33101.74|33101.74|33101.74|0
1634636160000|2021-10-19 09:36:00|33107.41|33107.41|33107.41|33107.41|33107.41|33107.41|33107.41|33107.41|0
1634636240000|2021-10-19 09:37:20|33096.07|33096.07|33096.07|33096.07|33096.07|33096.07|33096.07|33096.07|0
1634636280000|2021-10-19 09:38:00|33101.74|33101.74|33101.74|33101.74|33101.74|33101.74|33101.74|33101.74|0
1634636400000|2021-10-19 09:40:00|33107.35|33107.35|33107.35|33107.35|33107.35|33107.35|33107.35|33107.35|0
1634636450000|2021-10-19 09:40:50|33113.02|33113.02|33113.02|33113.02|33113.02|33113.02|33113.02|33113.02|0
1634636520000|2021-10-19 09:42:00|33107.35|33107.35|33107.35|33107.35|33107.35|33107.35|33107.35|33107.35|0
1634636530000|2021-10-19 09:42:10|33112.96|33112.96|33112.96|33112.96|33112.96|33112.96|33112.96|33112.96|0
1634636540000|2021-10-19 09:42:20|33118.63|33118.63|33118.63|33118.63|33118.63|33118.63|33118.63|33118.63|0
1634636770000|2021-10-19 09:46:10|33124.29|33124.29|33124.29|33124.29|33124.29|33124.29|33124.29|33124.29|0
1634636940000|2021-10-19 09:49:00|33107.29|33107.29|33107.29|33107.29|33107.29|33107.29|33107.29|33107.29|0
1634636950000|2021-10-19 09:49:10|33104.49|33104.49|33104.49|33104.49|33104.49|33104.49|33104.49|33104.49|0
1634637200000|2021-10-19 09:53:20|33110.15|33110.15|33110.15|33110.15|33110.15|33110.15|33110.15|33110.15|0
1634637280000|2021-10-19 09:54:40|33104.49|33104.49|33104.49|33104.49|33104.49|33104.49|33104.49|33104.49|0
1634637330000|2021-10-19 09:55:30|33098.82|33098.82|33093.15|33093.15|33098.82|33098.82|33093.15|33093.15|0
1634637350000|2021-10-19 09:55:50|33087.48|33087.48|33087.48|33087.48|33087.48|33087.48|33087.48|33087.48|0
1634637370000|2021-10-19 09:56:10|33076.15|33076.15|33076.15|33076.15|33076.15|33076.15|33076.15|33076.15|0
1634637540000|2021-10-19 09:59:00|33070.48|33070.48|33070.48|33070.48|33070.48|33070.48|33070.48|33070.48|0
1634637600000|2021-10-19 10:00:00|33076.15|33076.15|33070.48|33070.48|33081.81|33081.81|33070.48|33070.48|0
1634637770000|2021-10-19 10:02:50|33076.15|33076.15|33076.15|33076.15|33076.15|33076.15|33076.15|33076.15|0
1634637790000|2021-10-19 10:03:10|33063.07|33063.07|33063.07|33063.07|33063.07|33063.07|33063.07|33063.07|0
1634637840000|2021-10-19 10:04:00|33057.4|33057.4|33037.65|33037.65|33057.4|33057.4|33037.65|33037.65|0
1634637850000|2021-10-19 10:04:10|33031.99|33031.99|33031.99|33031.99|33037.65|33037.65|33031.99|33031.99|0
1634637900000|2021-10-19 10:05:00|33043.32|33043.32|33048.99|33048.99|33048.99|33048.99|33043.32|33043.32|0
1634637910000|2021-10-19 10:05:10|33054.66|33054.66|33054.66|33054.66|33054.66|33054.66|33054.66|33054.66|0
1634637940000|2021-10-19 10:05:40|33048.99|33048.99|33043.32|33043.32|33048.99|33048.99|33043.32|33043.32|0
1634637990000|2021-10-19 10:06:30|33057.34|33057.34|33057.34|33057.34|33057.34|33057.34|33057.34|33057.34|0
1634638010000|2021-10-19 10:06:50|33062.95|33062.95|33062.95|33062.95|33062.95|33062.95|33062.95|33062.95|0
1634638110000|2021-10-19 10:08:30|33065.76|33065.76|33068.56|33068.56|33068.56|33068.56|33065.76|33065.76|0
1634638120000|2021-10-19 10:08:40|33074.17|33074.17|33085.51|33085.51|33085.51|33085.51|33074.17|33074.17|0
1634638160000|2021-10-19 10:09:20|33082.7|33082.7|33082.7|33082.7|33082.7|33082.7|33082.7|33082.7|0
1634638170000|2021-10-19 10:09:30|33088.31|33088.31|33088.31|33088.31|33088.31|33088.31|33088.31|33088.31|0
1634638180000|2021-10-19 10:09:40|33093.92|33093.92|33093.92|33093.92|33093.92|33093.92|33093.92|33093.92|0
1634638270000|2021-10-19 10:11:10|33091.12|33091.12|33088.31|33088.31|33091.12|33091.12|33088.31|33088.31|0
1634638360000|2021-10-19 10:12:40|33082.65|33082.65|33082.65|33082.65|33082.65|33082.65|33082.65|33082.65|0
1634638410000|2021-10-19 10:13:30|33077.04|33077.04|33077.04|33077.04|33077.04|33077.04|33077.04|33077.04|0
1634638470000|2021-10-19 10:14:30|33082.7|33082.7|33082.7|33082.7|33082.7|33082.7|33082.7|33082.7|0
1634638520000|2021-10-19 10:15:20|33077.04|33077.04|33077.04|33077.04|33077.04|33077.04|33077.04|33077.04|0
1634638550000|2021-10-19 10:15:50|33074.23|33074.23|33074.23|33074.23|33074.23|33074.23|33074.23|33074.23|0
1634638600000|2021-10-19 10:16:40|33068.56|33068.56|33068.56|33068.56|33068.56|33068.56|33068.56|33068.56|0
1634638610000|2021-10-19 10:16:50|33062.9|33062.9|33062.9|33062.9|33062.9|33062.9|33062.9|33062.9|0
1634638690000|2021-10-19 10:18:10|33068.56|33068.56|33068.56|33068.56|33068.56|33068.56|33068.56|33068.56|0
1634638750000|2021-10-19 10:19:10|33062.9|33062.9|33062.9|33062.9|33062.9|33062.9|33062.9|33062.9|0
1634638800000|2021-10-19 10:20:00|33057.23|33057.23|33062.9|33062.9|33062.9|33062.9|33057.23|33057.23|0
1634638940000|2021-10-19 10:22:20|33057.23|33057.23|33057.23|33057.23|33057.23|33057.23|33057.23|33057.23|0
1634639160000|2021-10-19 10:26:00|33062.9|33062.9|33062.9|33062.9|33062.9|33062.9|33062.9|33062.9|0
1634639220000|2021-10-19 10:27:00|33068.56|33068.56|33074.23|33074.23|33074.23|33074.23|33068.56|33068.56|0
1634639260000|2021-10-19 10:27:40|33079.9|33079.9|33079.9|33079.9|33079.9|33079.9|33079.9|33079.9|0
1634639350000|2021-10-19 10:29:10|33085.57|33085.57|33085.57|33085.57|33085.57|33085.57|33085.57|33085.57|0
1634639470000|2021-10-19 10:31:10|33108.24|33108.24|33108.24|33108.24|33108.24|33108.24|33108.24|33108.24|0
1634639600000|2021-10-19 10:33:20|33105.44|33105.44|33108.24|33108.24|33108.24|33108.24|33105.44|33105.44|0
1634639660000|2021-10-19 10:34:20|33111.04|33111.04|33111.04|33111.04|33111.04|33111.04|33111.04|33111.04|0
1634639800000|2021-10-19 10:36:40|33105.38|33105.38|33105.38|33105.38|33105.38|33105.38|33105.38|33105.38|0
1634640050000|2021-10-19 10:40:50|33099.77|33099.77|33122.44|33122.44|33122.44|33122.44|33099.77|33099.77|0
1634640070000|2021-10-19 10:41:10|33116.77|33116.77|33116.77|33116.77|33116.77|33116.77|33116.77|33116.77|0
1634640200000|2021-10-19 10:43:20|33122.44|33122.44|33122.44|33122.44|33122.44|33122.44|33122.44|33122.44|0
1634640360000|2021-10-19 10:46:00|33130.85|33130.85|33130.85|33130.85|33130.85|33130.85|33130.85|33130.85|0
1634640370000|2021-10-19 10:46:10|33133.66|33133.66|33133.66|33133.66|33133.66|33133.66|33133.66|33133.66|0
1634640380000|2021-10-19 10:46:20|33128.05|33128.05|33128.05|33128.05|33128.05|33128.05|33128.05|33128.05|0
1634640590000|2021-10-19 10:49:50|33145.05|33145.05|33145.05|33145.05|33145.05|33145.05|33145.05|33145.05|0
1634640620000|2021-10-19 10:50:20|33139.38|33139.38|33150.72|33150.72|33150.72|33150.72|33139.38|33139.38|0
1634640870000|2021-10-19 10:54:30|33156.39|33156.39|33156.39|33156.39|33156.39|33156.39|33156.39|33156.39|0
1634640900000|2021-10-19 10:55:00|33162|33162|33167.72|33167.72|33167.72|33167.72|33156.39|33156.39|0
1634641320000|2021-10-19 11:02:00|33162.06|33162.06|33162.06|33162.06|33162.06|33162.06|33159.25|33159.25|0
1634641440000|2021-10-19 11:04:00|33170.47|33170.47|33170.47|33170.47|33170.47|33170.47|33170.47|33170.47|0
1634641450000|2021-10-19 11:04:10|33183.55|33183.55|33183.55|33183.55|33183.55|33183.55|33183.55|33183.55|0
1634641600000|2021-10-19 11:06:40|33180.74|33180.74|33177.94|33177.94|33180.74|33180.74|33177.94|33177.94|0
1634641720000|2021-10-19 11:08:40|33172.33|33172.33|33183.66|33183.66|33183.66|33183.66|33172.33|33172.33|0
1634641760000|2021-10-19 11:09:20|33177.99|33177.99|33177.99|33177.99|33177.99|33177.99|33177.99|33177.99|0
1634641830000|2021-10-19 11:10:30|33166.66|33166.66|33166.66|33166.66|33166.66|33166.66|33166.66|33166.66|0
1634642070000|2021-10-19 11:14:30|33172.33|33172.33|33172.33|33172.33|33177.99|33177.99|33172.33|33172.33|0
1634642080000|2021-10-19 11:14:40|33166.66|33166.66|33155.32|33155.32|33166.66|33166.66|33155.32|33155.32|0
1634642100000|2021-10-19 11:15:00|33160.93|33160.93|33152.4|33152.4|33163.74|33163.74|33152.4|33152.4|0
1634642130000|2021-10-19 11:15:30|33149.6|33149.6|33149.6|33149.6|33149.6|33149.6|33149.6|33149.6|0
1634642200000|2021-10-19 11:16:40|33155.21|33155.21|33155.21|33155.21|33155.21|33155.21|33155.21|33155.21|0
1634642240000|2021-10-19 11:17:20|33158.01|33158.01|33158.01|33158.01|33158.01|33158.01|33158.01|33158.01|0
1634642280000|2021-10-19 11:18:00|33160.81|33160.81|33160.81|33160.81|33160.81|33160.81|33160.81|33160.81|0
1634642300000|2021-10-19 11:18:20|33155.21|33155.21|33155.21|33155.21|33155.21|33155.21|33155.21|33155.21|0
1634642350000|2021-10-19 11:19:10|33172.21|33172.21|33160.87|33160.87|33172.21|33172.21|33160.87|33160.87|0
1634642400000|2021-10-19 11:20:00|33158.07|33158.07|33158.07|33158.07|33158.07|33158.07|33158.07|33158.07|0
1634642440000|2021-10-19 11:20:40|33152.4|33152.4|33152.4|33152.4|33152.4|33152.4|33152.4|33152.4|0
1634642450000|2021-10-19 11:20:50|33158.07|33158.07|33158.07|33158.07|33158.07|33158.07|33158.07|33158.07|0
1634642460000|2021-10-19 11:21:00|33152.4|33152.4|33146.73|33146.73|33152.4|33152.4|33146.73|33146.73|0
1634642490000|2021-10-19 11:21:30|33152.4|33152.4|33152.4|33152.4|33152.4|33152.4|33152.4|33152.4|0
1634642500000|2021-10-19 11:21:40|33149.6|33149.6|33149.6|33149.6|33149.6|33149.6|33149.6|33149.6|0
1634642530000|2021-10-19 11:22:10|33138.26|33138.26|33138.26|33138.26|33138.26|33138.26|33132.59|33132.59|0
1634642570000|2021-10-19 11:22:50|33126.92|33126.92|33121.26|33121.26|33126.92|33126.92|33121.26|33121.26|0
1634642580000|2021-10-19 11:23:00|33126.92|33126.92|33126.92|33126.92|33126.92|33126.92|33126.92|33126.92|0
1634642590000|2021-10-19 11:23:10|33121.26|33121.26|33121.26|33121.26|33121.26|33121.26|33121.26|33121.26|0
1634642600000|2021-10-19 11:23:20|33115.59|33115.59|33115.59|33115.59|33115.59|33115.59|33115.59|33115.59|0
1634642610000|2021-10-19 11:23:30|33109.92|33109.92|33109.92|33109.92|33109.92|33109.92|33109.92|33109.92|0
1634642620000|2021-10-19 11:23:40|33115.59|33115.59|33115.59|33115.59|33115.59|33115.59|33115.59|33115.59|0
1634642630000|2021-10-19 11:23:50|33121.26|33121.26|33121.26|33121.26|33121.26|33121.26|33121.26|33121.26|0
1634642640000|2021-10-19 11:24:00|33126.92|33126.92|33126.92|33126.92|33126.92|33126.92|33126.92|33126.92|0
1634642660000|2021-10-19 11:24:20|33132.59|33132.59|33132.59|33132.59|33132.59|33132.59|33132.59|33132.59|0
1634642710000|2021-10-19 11:25:10|33138.26|33138.26|33138.26|33138.26|33138.26|33138.26|33138.26|33138.26|0
1634642760000|2021-10-19 11:26:00|33126.92|33126.92|33126.92|33126.92|33126.92|33126.92|33126.92|33126.92|0
1634642960000|2021-10-19 11:29:20|33138.26|33138.26|33138.26|33138.26|33138.26|33138.26|33138.26|33138.26|0
1634643000000|2021-10-19 11:30:00|33126.92|33126.92|33132.59|33132.59|33135.4|33135.4|33126.92|33126.92|0
1634643010000|2021-10-19 11:30:10|33126.92|33126.92|33126.92|33126.92|33126.92|33126.92|33126.92|33126.92|0
1634643090000|2021-10-19 11:31:30|33132.53|33132.53|33132.53|33132.53|33132.53|33132.53|33132.53|33132.53|0
1634643100000|2021-10-19 11:31:40|33135.34|33135.34|33135.34|33135.34|33135.34|33135.34|33135.34|33135.34|0
1634643120000|2021-10-19 11:32:00|33141.01|33141.01|33146.67|33146.67|33146.67|33146.67|33141.01|33141.01|0
1634643200000|2021-10-19 11:33:20|33149.48|33149.48|33149.48|33149.48|33149.48|33149.48|33149.48|33149.48|0
1634643240000|2021-10-19 11:34:00|33143.87|33143.87|33143.87|33143.87|33143.87|33143.87|33143.87|33143.87|0
1634643300000|2021-10-19 11:35:00|33146.67|33146.67|33146.67|33146.67|33146.67|33146.67|33146.67|33146.67|0
1634643360000|2021-10-19 11:36:00|33141.01|33141.01|33141.01|33141.01|33141.01|33141.01|33141.01|33141.01|0
1634643400000|2021-10-19 11:36:40|33143.81|33143.81|33143.81|33143.81|33143.81|33143.81|33143.81|33143.81|0
1634643410000|2021-10-19 11:36:50|33138.14|33138.14|33138.14|33138.14|33138.14|33138.14|33138.14|33138.14|0
1634643430000|2021-10-19 11:37:10|33132.47|33132.47|33132.47|33132.47|33132.47|33132.47|33132.47|33132.47|0
1634643460000|2021-10-19 11:37:40|33129.67|33129.67|33129.67|33129.67|33129.67|33129.67|33129.67|33129.67|0
1634643470000|2021-10-19 11:37:50|33135.34|33135.34|33135.34|33135.34|33135.34|33135.34|33135.34|33135.34|0
1634643490000|2021-10-19 11:38:10|33132.53|33132.53|33135.34|33135.34|33135.34|33135.34|33132.53|33132.53|0
1634643510000|2021-10-19 11:38:30|33132.53|33132.53|33132.53|33132.53|33132.53|33132.53|33132.53|33132.53|0
1634643580000|2021-10-19 11:39:40|33135.34|33135.34|33135.34|33135.34|33135.34|33135.34|33135.34|33135.34|0
1634643640000|2021-10-19 11:40:40|33129.73|33129.73|33126.92|33126.92|33129.73|33129.73|33126.92|33126.92|0
1634643650000|2021-10-19 11:40:50|33124.12|33124.12|33124.12|33124.12|33124.12|33124.12|33124.12|33124.12|0
1634643700000|2021-10-19 11:41:40|33129.73|33129.73|33129.73|33129.73|33129.73|33129.73|33129.73|33129.73|0
1634643910000|2021-10-19 11:45:10|33126.92|33126.92|33126.92|33126.92|33126.92|33126.92|33126.92|33126.92|0
1634643920000|2021-10-19 11:45:20|33121.26|33121.26|33121.26|33121.26|33121.26|33121.26|33121.26|33121.26|0
1634643940000|2021-10-19 11:45:40|33115.59|33115.59|33104.25|33104.25|33115.59|33115.59|33104.25|33104.25|0
1634643970000|2021-10-19 11:46:10|33095.84|33095.84|33095.84|33095.84|33095.84|33095.84|33095.84|33095.84|0
1634644030000|2021-10-19 11:47:10|33098.64|33098.64|33098.64|33098.64|33098.64|33098.64|33098.64|33098.64|0
1634644060000|2021-10-19 11:47:40|33101.45|33101.45|33104.25|33104.25|33104.25|33104.25|33101.45|33101.45|0
1634644310000|2021-10-19 11:51:50|33109.92|33109.92|33109.92|33109.92|33109.92|33109.92|33109.92|33109.92|0
1634644430000|2021-10-19 11:53:50|33115.59|33115.59|33115.59|33115.59|33115.59|33115.59|33115.59|33115.59|0
1634644560000|2021-10-19 11:56:00|33109.92|33109.92|33109.92|33109.92|33109.92|33109.92|33109.92|33109.92|0
1634644580000|2021-10-19 11:56:20|33115.59|33115.59|33115.59|33115.59|33115.59|33115.59|33115.59|33115.59|0
1634644600000|2021-10-19 11:56:40|33121.2|33121.2|33121.2|33121.2|33121.2|33121.2|33121.2|33121.2|0
1634644700000|2021-10-19 11:58:20|33126.87|33126.87|33115.65|33115.65|33126.87|33126.87|33115.65|33115.65|0
1634644720000|2021-10-19 11:58:40|33112.84|33112.84|33115.65|33115.65|33115.65|33115.65|33112.84|33112.84|0
1634644770000|2021-10-19 11:59:30|33102.57|33102.57|33102.57|33102.57|33102.57|33102.57|33102.57|33102.57|0
1634644790000|2021-10-19 11:59:50|33089.5|33089.5|33089.5|33089.5|33089.5|33089.5|33089.5|33089.5|0
1634644810000|2021-10-19 12:00:10|33095.17|33095.17|33095.17|33095.17|33095.17|33095.17|33095.17|33095.17|0
1634644960000|2021-10-19 12:02:40|33092.36|33092.36|33092.36|33092.36|33092.36|33092.36|33092.36|33092.36|0
1634645100000|2021-10-19 12:05:00|33098.03|33098.03|33098.03|33098.03|33098.03|33098.03|33098.03|33098.03|0
1634645240000|2021-10-19 12:07:20|33092.36|33092.36|33092.36|33092.36|33092.36|33092.36|33092.36|33092.36|0
1634645250000|2021-10-19 12:07:30|33086.69|33086.69|33086.69|33086.69|33086.69|33086.69|33086.69|33086.69|0
1634645280000|2021-10-19 12:08:00|33089.5|33089.5|33089.5|33089.5|33089.5|33089.5|33089.5|33089.5|0
1634645300000|2021-10-19 12:08:20|33092.3|33092.3|33092.3|33092.3|33092.3|33092.3|33092.3|33092.3|0
1634645330000|2021-10-19 12:08:50|33086.69|33086.69|33086.69|33086.69|33086.69|33086.69|33086.69|33086.69|0
1634645390000|2021-10-19 12:09:50|33081.02|33081.02|33083.83|33083.83|33083.83|33083.83|33081.02|33081.02|0
1634645450000|2021-10-19 12:10:50|33081.02|33081.02|33081.02|33081.02|33081.02|33081.02|33081.02|33081.02|0
1634645600000|2021-10-19 12:13:20|33078.22|33078.22|33078.22|33078.22|33078.22|33078.22|33078.22|33078.22|0
1634645920000|2021-10-19 12:18:40|33095.22|33095.22|33095.22|33095.22|33095.22|33095.22|33095.22|33095.22|0
1634645950000|2021-10-19 12:19:10|33098.03|33098.03|33098.03|33098.03|33098.03|33098.03|33098.03|33098.03|0
1634646000000|2021-10-19 12:20:00|33100.83|33100.83|33095.22|33095.22|33100.83|33100.83|33095.22|33095.22|0
1634646030000|2021-10-19 12:20:30|33092.42|33092.42|33092.42|33092.42|33092.42|33092.42|33092.42|33092.42|0
1634646060000|2021-10-19 12:21:00|33086.75|33086.75|33086.75|33086.75|33086.75|33086.75|33086.75|33086.75|0
1634646080000|2021-10-19 12:21:20|33089.56|33089.56|33092.36|33092.36|33092.36|33092.36|33089.56|33089.56|0
1634646150000|2021-10-19 12:22:30|33086.69|33086.69|33086.69|33086.69|33086.69|33086.69|33086.69|33086.69|0
1634646160000|2021-10-19 12:22:40|33081.02|33081.02|33081.02|33081.02|33081.02|33081.02|33081.02|33081.02|0
1634646240000|2021-10-19 12:24:00|33075.36|33075.36|33069.69|33069.69|33075.36|33075.36|33069.69|33069.69|0
1634646360000|2021-10-19 12:26:00|33072.49|33072.49|33075.3|33075.3|33075.3|33075.3|33072.49|33072.49|0
1634646370000|2021-10-19 12:26:10|33086.63|33086.63|33086.63|33086.63|33086.63|33086.63|33086.63|33086.63|0
1634646390000|2021-10-19 12:26:30|33080.97|33080.97|33086.63|33086.63|33086.63|33086.63|33080.97|33080.97|0
1634646450000|2021-10-19 12:27:30|33080.97|33080.97|33094.04|33094.04|33094.04|33094.04|33080.97|33080.97|0
1634646470000|2021-10-19 12:27:50|33088.43|33088.43|33088.43|33088.43|33088.43|33088.43|33088.43|33088.43|0
1634646480000|2021-10-19 12:28:00|33085.63|33085.63|33085.63|33085.63|33085.63|33085.63|33085.63|33085.63|0
1634646640000|2021-10-19 12:30:40|33091.24|33091.24|33091.24|33091.24|33091.24|33091.24|33091.24|33091.24|0
1634646730000|2021-10-19 12:32:10|33102.57|33102.57|33102.57|33102.57|33102.57|33102.57|33102.57|33102.57|0
1634646770000|2021-10-19 12:32:50|33096.9|33096.9|33096.9|33096.9|33096.9|33096.9|33096.9|33096.9|0
1634646810000|2021-10-19 12:33:30|33094.1|33094.1|33094.1|33094.1|33094.1|33094.1|33094.1|33094.1|0
1634646940000|2021-10-19 12:35:40|33088.43|33088.43|33088.43|33088.43|33088.43|33088.43|33088.43|33088.43|0
1634647090000|2021-10-19 12:38:10|33085.63|33085.63|33085.63|33085.63|33085.63|33085.63|33085.63|33085.63|0
1634647180000|2021-10-19 12:39:40|33091.29|33091.29|33091.29|33091.29|33091.29|33091.29|33091.29|33091.29|0
1634647210000|2021-10-19 12:40:10|33079.96|33079.96|33079.96|33079.96|33079.96|33079.96|33079.96|33079.96|0
1634647250000|2021-10-19 12:40:50|33085.57|33085.57|33085.57|33085.57|33085.57|33085.57|33085.57|33085.57|0
1634647400000|2021-10-19 12:43:20|33098.64|33098.64|33098.64|33098.64|33098.64|33098.64|33098.64|33098.64|0
1634647430000|2021-10-19 12:43:50|33092.97|33092.97|33092.97|33092.97|33092.97|33092.97|33092.97|33092.97|0
1634647460000|2021-10-19 12:44:20|33087.36|33087.36|33087.36|33087.36|33087.36|33087.36|33087.36|33087.36|0
1634647490000|2021-10-19 12:44:50|33092.97|33092.97|33098.64|33098.64|33098.64|33098.64|33092.97|33092.97|0
1634647770000|2021-10-19 12:49:30|33093.03|33093.03|33093.03|33093.03|33093.03|33093.03|33093.03|33093.03|0
1634647780000|2021-10-19 12:49:40|33090.23|33090.23|33104.31|33104.31|33109.98|33109.98|33090.23|33090.23|0
1634647790000|2021-10-19 12:49:50|33098.64|33098.64|33098.64|33098.64|33098.64|33098.64|33098.64|33098.64|0
1634647800000|2021-10-19 12:50:00|33085.57|33085.57|33085.57|33085.57|33085.57|33085.57|33085.57|33085.57|0
1634647830000|2021-10-19 12:50:30|33079.9|33079.9|33079.9|33079.9|33079.9|33079.9|33079.9|33079.9|0
1634647840000|2021-10-19 12:50:40|33074.23|33074.23|33074.23|33074.23|33074.23|33074.23|33074.23|33074.23|0
1634647880000|2021-10-19 12:51:20|33068.56|33068.56|33068.56|33068.56|33068.56|33068.56|33068.56|33068.56|0
1634647900000|2021-10-19 12:51:40|33065.76|33065.76|33065.76|33065.76|33065.76|33065.76|33065.76|33065.76|0
1634647920000|2021-10-19 12:52:00|33071.43|33071.43|33071.43|33071.43|33071.43|33071.43|33071.43|33071.43|0
1634647940000|2021-10-19 12:52:20|33074.23|33074.23|33074.23|33074.23|33074.23|33074.23|33074.23|33074.23|0
1634648000000|2021-10-19 12:53:20|33071.43|33071.43|33071.43|33071.43|33071.43|33071.43|33071.43|33071.43|0
1634648020000|2021-10-19 12:53:40|33077.1|33077.1|33077.1|33077.1|33077.1|33077.1|33077.1|33077.1|0
1634648230000|2021-10-19 12:57:10|33090.17|33090.17|33078.83|33078.83|33090.17|33090.17|33078.83|33078.83|0
1634648240000|2021-10-19 12:57:20|33084.5|33084.5|33078.83|33078.83|33084.5|33084.5|33078.83|33078.83|0
1634648400000|2021-10-19 13:00:00|33073.17|33073.17|33073.17|33073.17|33073.17|33073.17|33073.17|33073.17|0
1634648430000|2021-10-19 13:00:30|33078.83|33078.83|33078.83|33078.83|33078.83|33078.83|33078.83|33078.83|0
1634648460000|2021-10-19 13:01:00|33084.5|33084.5|33084.5|33084.5|33084.5|33084.5|33084.5|33084.5|0
1634648500000|2021-10-19 13:01:40|33090.11|33090.11|33090.11|33090.11|33090.11|33090.11|33084.44|33084.44|0
1634648530000|2021-10-19 13:02:10|33084.44|33084.44|33084.44|33084.44|33084.44|33084.44|33084.44|33084.44|0
1634648540000|2021-10-19 13:02:20|33078.83|33078.83|33078.83|33078.83|33078.83|33078.83|33078.83|33078.83|0
1634648550000|2021-10-19 13:02:30|33073.17|33073.17|33073.17|33073.17|33073.17|33073.17|33073.17|33073.17|0
1634648560000|2021-10-19 13:02:40|33067.5|33067.5|33061.83|33061.83|33067.5|33067.5|33061.83|33061.83|0
1634648650000|2021-10-19 13:04:10|33056.16|33056.16|33056.16|33056.16|33056.16|33056.16|33056.16|33056.16|0
1634648660000|2021-10-19 13:04:20|33050.49|33050.49|33050.49|33050.49|33050.49|33050.49|33050.49|33050.49|0
1634648670000|2021-10-19 13:04:30|33044.83|33044.83|33044.83|33044.83|33044.83|33044.83|33044.83|33044.83|0
1634648730000|2021-10-19 13:05:30|33039.16|33039.16|33039.16|33039.16|33039.16|33039.16|33039.16|33039.16|0
1634648760000|2021-10-19 13:06:00|33033.49|33033.49|33033.49|33033.49|33033.49|33033.49|33033.49|33033.49|0
1634648850000|2021-10-19 13:07:30|33027.88|33027.88|33025.08|33025.08|33027.88|33027.88|33025.08|33025.08|0
1634648860000|2021-10-19 13:07:40|33027.88|33027.88|33027.88|33027.88|33027.88|33027.88|33027.88|33027.88|0
1634648880000|2021-10-19 13:08:00|33025.08|33025.08|33022.27|33022.27|33025.08|33025.08|33022.27|33022.27|0
1634648950000|2021-10-19 13:09:10|33025.08|33025.08|33033.55|33033.55|33033.55|33033.55|33025.08|33025.08|0
1634648960000|2021-10-19 13:09:20|33036.35|33036.35|33036.35|33036.35|33036.35|33036.35|33036.35|33036.35|0
1634649010000|2021-10-19 13:10:10|33025.02|33025.02|33025.02|33025.02|33025.02|33025.02|33025.02|33025.02|0
1634649080000|2021-10-19 13:11:20|33033.43|33033.43|33033.43|33033.43|33033.43|33033.43|33033.43|33033.43|0
1634649130000|2021-10-19 13:12:10|33027.82|33027.82|33027.82|33027.82|33027.82|33027.82|33027.82|33027.82|0
1634649280000|2021-10-19 13:14:40|33030.63|33030.63|33030.63|33030.63|33030.63|33030.63|33030.63|33030.63|0
1634649300000|2021-10-19 13:15:00|33041.96|33041.96|33041.96|33041.96|33041.96|33041.96|33041.96|33041.96|0
1634649320000|2021-10-19 13:15:20|33036.29|33036.29|33036.29|33036.29|33036.29|33036.29|33036.29|33036.29|0
1634649400000|2021-10-19 13:16:40|33030.69|33030.69|33030.69|33030.69|33030.69|33030.69|33030.69|33030.69|0
1634649410000|2021-10-19 13:16:50|33036.35|33036.35|33036.35|33036.35|33036.35|33036.35|33036.35|33036.35|0
1634649420000|2021-10-19 13:17:00|33041.96|33041.96|33041.96|33041.96|33041.96|33041.96|33041.96|33041.96|0
1634649430000|2021-10-19 13:17:10|33058.97|33058.97|33058.97|33058.97|33058.97|33058.97|33058.97|33058.97|0
1634649500000|2021-10-19 13:18:20|33053.36|33053.36|33053.36|33053.36|33053.36|33053.36|33053.36|33053.36|0
1634649530000|2021-10-19 13:18:50|33064.69|33064.69|33064.69|33064.69|33064.69|33064.69|33064.69|33064.69|0
1634649540000|2021-10-19 13:19:00|33059.03|33059.03|33059.03|33059.03|33059.03|33059.03|33059.03|33059.03|0
1634649600000|2021-10-19 13:20:00|33064.63|33064.63|33064.63|33064.63|33064.63|33064.63|33064.63|33064.63|0
1634649650000|2021-10-19 13:20:50|33070.3|33070.3|33064.63|33064.63|33070.3|33070.3|33064.63|33064.63|0
1634649800000|2021-10-19 13:23:20|33059.03|33059.03|33059.03|33059.03|33059.03|33059.03|33059.03|33059.03|0
1634649850000|2021-10-19 13:24:10|33053.36|33053.36|33053.36|33053.36|33053.36|33053.36|33053.36|33053.36|0
1634649880000|2021-10-19 13:24:40|33050.55|33050.55|33050.55|33050.55|33050.55|33050.55|33050.55|33050.55|0
1634649890000|2021-10-19 13:24:50|33047.75|33047.75|33042.08|33042.08|33047.75|33047.75|33042.08|33042.08|0
1634649910000|2021-10-19 13:25:10|33036.41|33036.41|33036.41|33036.41|33036.41|33036.41|33036.41|33036.41|0
1634649950000|2021-10-19 13:25:50|33033.61|33033.61|33039.22|33039.22|33039.22|33039.22|33033.61|33033.61|0
1634649960000|2021-10-19 13:26:00|33033.55|33033.55|33033.55|33033.55|33033.55|33033.55|33033.55|33033.55|0
1634649970000|2021-10-19 13:26:10|33030.74|33030.74|33030.74|33030.74|33030.74|33030.74|33030.74|33030.74|0
1634649980000|2021-10-19 13:26:20|33033.55|33033.55|33033.55|33033.55|33033.55|33033.55|33033.55|33033.55|0
1634649990000|2021-10-19 13:26:30|33027.88|33027.88|33030.69|33030.69|33030.69|33030.69|33027.88|33027.88|0
1634650000000|2021-10-19 13:26:40|33033.49|33033.49|33033.49|33033.49|33033.49|33033.49|33033.49|33033.49|0
1634650060000|2021-10-19 13:27:40|33027.82|33027.82|33027.82|33027.82|33027.82|33027.82|33027.82|33027.82|0
1634650080000|2021-10-19 13:28:00|33033.49|33033.49|33033.49|33033.49|33033.49|33033.49|33033.49|33033.49|0
1634650250000|2021-10-19 13:30:50|33027.82|33027.82|33027.82|33027.82|33027.82|33027.82|33027.82|33027.82|0
1634650280000|2021-10-19 13:31:20|33022.15|33022.15|33022.15|33022.15|33022.15|33022.15|33022.15|33022.15|0
1634650300000|2021-10-19 13:31:40|33019.35|33019.35|33019.35|33019.35|33019.35|33019.35|33019.35|33019.35|0
1634650330000|2021-10-19 13:32:10|33022.15|33022.15|33022.15|33022.15|33022.15|33022.15|33022.15|33022.15|0
1634650400000|2021-10-19 13:33:20|33016.54|33016.54|33016.54|33016.54|33016.54|33016.54|33016.54|33016.54|0
1634650460000|2021-10-19 13:34:20|33022.15|33022.15|33022.15|33022.15|33022.15|33022.15|33022.15|33022.15|0
1634650490000|2021-10-19 13:34:50|33016.49|33016.49|33016.49|33016.49|33016.49|33016.49|33016.49|33016.49|0
1634650500000|2021-10-19 13:35:00|33019.29|33019.29|33013.62|33013.62|33019.29|33019.29|33013.62|33013.62|0
1634650510000|2021-10-19 13:35:10|33019.29|33019.29|33019.29|33019.29|33019.29|33019.29|33019.29|33019.29|0
1634650520000|2021-10-19 13:35:20|33006.22|33006.22|33006.22|33006.22|33006.22|33006.22|33006.22|33006.22|0
1634650530000|2021-10-19 13:35:30|33019.29|33019.29|33019.29|33019.29|33019.29|33019.29|33019.29|33019.29|0
1634650540000|2021-10-19 13:35:40|33024.96|33024.96|33024.96|33024.96|33024.96|33024.96|33024.96|33024.96|0
1634650560000|2021-10-19 13:36:00|33019.29|33019.29|33007.96|33007.96|33019.29|33019.29|33007.96|33007.96|0
1634650690000|2021-10-19 13:38:10|33013.62|33013.62|33013.62|33013.62|33013.62|33013.62|33013.62|33013.62|0
1634650740000|2021-10-19 13:39:00|33008.01|33008.01|33008.01|33008.01|33008.01|33008.01|33008.01|33008.01|0
1634650780000|2021-10-19 13:39:40|33010.82|33010.82|33010.82|33010.82|33010.82|33010.82|33010.82|33010.82|0
1634650790000|2021-10-19 13:39:50|33016.49|33016.49|33033.49|33033.49|33033.49|33033.49|33016.49|33016.49|0
1634650800000|2021-10-19 13:40:00|33044.83|33044.83|33031.75|33031.75|33044.83|33044.83|33031.75|33031.75|0
1634650810000|2021-10-19 13:40:10|33043.09|33043.09|33064.63|33064.63|33064.63|33064.63|33043.09|33043.09|0
1634650840000|2021-10-19 13:40:40|33070.3|33070.3|33070.36|33070.36|33076.03|33076.03|33070.3|33070.3|0
1634650850000|2021-10-19 13:40:50|33064.69|33064.69|33087.36|33087.36|33087.36|33087.36|33064.69|33064.69|0
1634650860000|2021-10-19 13:41:00|33081.7|33081.7|33093.03|33093.03|33098.7|33098.7|33076.03|33076.03|0
1634650900000|2021-10-19 13:41:40|33098.64|33098.64|33115.65|33115.65|33115.65|33115.65|33098.64|33098.64|0
1634650930000|2021-10-19 13:42:10|33104.31|33104.31|33092.97|33092.97|33104.31|33104.31|33087.31|33087.31|0
1634650940000|2021-10-19 13:42:20|33098.64|33098.64|33098.64|33098.64|33098.64|33098.64|33098.64|33098.64|0
1634650970000|2021-10-19 13:42:50|33092.97|33092.97|33092.97|33092.97|33092.97|33092.97|33092.97|33092.97|0
1634651010000|2021-10-19 13:43:30|33087.36|33087.36|33087.36|33087.36|33087.36|33087.36|33087.36|33087.36|0
1634651020000|2021-10-19 13:43:40|33081.7|33081.7|33076.03|33076.03|33081.7|33081.7|33076.03|33076.03|0
1634651030000|2021-10-19 13:43:50|33070.36|33070.36|33070.36|33070.36|33070.36|33070.36|33070.36|33070.36|0
1634651040000|2021-10-19 13:44:00|33064.69|33064.69|33059.03|33059.03|33064.69|33064.69|33059.03|33059.03|0
1634651050000|2021-10-19 13:44:10|33053.36|33053.36|33053.36|33053.36|33053.36|33053.36|33053.36|33053.36|0
1634651080000|2021-10-19 13:44:40|33042.02|33042.02|33042.02|33042.02|33042.02|33042.02|33042.02|33042.02|0
1634651090000|2021-10-19 13:44:50|33047.63|33047.63|33047.63|33047.63|33047.63|33047.63|33047.63|33047.63|0
1634651100000|2021-10-19 13:45:00|33058.97|33058.97|33058.97|33058.97|33058.97|33058.97|33058.97|33058.97|0
1634651110000|2021-10-19 13:45:10|33053.3|33053.3|33061.77|33061.77|33061.77|33061.77|33053.3|33053.3|0
1634651120000|2021-10-19 13:45:20|33067.38|33067.38|33067.38|33067.38|33067.38|33067.38|33067.38|33067.38|0
1634651130000|2021-10-19 13:45:30|33061.71|33061.71|33061.71|33061.71|33061.71|33061.71|33061.71|33061.71|0
1634651200000|2021-10-19 13:46:40|33070.13|33070.13|33070.13|33070.13|33070.13|33070.13|33070.13|33070.13|0
1634651230000|2021-10-19 13:47:10|33078.54|33078.54|33078.54|33078.54|33078.54|33078.54|33078.54|33078.54|0
1634651250000|2021-10-19 13:47:30|33089.88|33089.88|33087.07|33087.07|33089.88|33089.88|33087.07|33087.07|0
1634651280000|2021-10-19 13:48:00|33098.41|33098.41|33106.88|33106.88|33106.88|33106.88|33098.41|33098.41|0
1634651290000|2021-10-19 13:48:10|33101.21|33101.21|33101.21|33101.21|33101.21|33101.21|33101.21|33101.21|0
1634651360000|2021-10-19 13:49:20|33095.55|33095.55|33095.55|33095.55|33095.55|33095.55|33095.55|33095.55|0
1634651370000|2021-10-19 13:49:30|33089.88|33089.88|33089.88|33089.88|33089.88|33089.88|33089.88|33089.88|0
1634651400000|2021-10-19 13:50:00|33092.68|33092.68|33092.68|33092.68|33092.68|33092.68|33092.68|33092.68|0
1634651450000|2021-10-19 13:50:50|33087.01|33087.01|33087.01|33087.01|33087.01|33087.01|33087.01|33087.01|0
1634651460000|2021-10-19 13:51:00|33092.68|33092.68|33098.35|33098.35|33098.35|33098.35|33092.68|33092.68|0
1634651470000|2021-10-19 13:51:10|33092.68|33092.68|33092.68|33092.68|33092.68|33092.68|33092.68|33092.68|0
1634651480000|2021-10-19 13:51:20|33087.01|33087.01|33087.01|33087.01|33087.01|33087.01|33087.01|33087.01|0
1634651490000|2021-10-19 13:51:30|33081.35|33081.35|33081.35|33081.35|33081.35|33081.35|33081.35|33081.35|0
1634651510000|2021-10-19 13:51:50|33084.15|33084.15|33072.82|33072.82|33084.15|33084.15|33072.82|33072.82|0
1634651520000|2021-10-19 13:52:00|33067.15|33067.15|33067.15|33067.15|33067.15|33067.15|33067.15|33067.15|0
1634651550000|2021-10-19 13:52:30|33072.82|33072.82|33072.82|33072.82|33072.82|33072.82|33072.82|33072.82|0
1634651560000|2021-10-19 13:52:40|33067.15|33067.15|33067.15|33067.15|33067.15|33067.15|33067.15|33067.15|0
1634651600000|2021-10-19 13:53:20|33069.95|33069.95|33069.95|33069.95|33069.95|33069.95|33069.95|33069.95|0
1634651610000|2021-10-19 13:53:30|33075.62|33075.62|33075.62|33075.62|33075.62|33075.62|33075.62|33075.62|0
1634651650000|2021-10-19 13:54:10|33069.95|33069.95|33069.95|33069.95|33069.95|33069.95|33069.95|33069.95|0
1634651680000|2021-10-19 13:54:40|33067.15|33067.15|33067.15|33067.15|33067.15|33067.15|33067.15|33067.15|0
1634651700000|2021-10-19 13:55:00|33069.95|33069.95|33081.29|33081.29|33081.29|33081.29|33069.95|33069.95|0
1634651760000|2021-10-19 13:56:00|33072.87|33072.87|33072.87|33072.87|33072.87|33072.87|33072.87|33072.87|0
1634651780000|2021-10-19 13:56:20|33075.68|33075.68|33089.82|33089.82|33089.82|33089.82|33075.68|33075.68|0
1634651810000|2021-10-19 13:56:50|33078.48|33078.48|33078.48|33078.48|33078.48|33078.48|33078.48|33078.48|0
1634651820000|2021-10-19 13:57:00|33089.82|33089.82|33089.82|33089.82|33089.82|33089.82|33089.82|33089.82|0
1634651840000|2021-10-19 13:57:20|33095.49|33095.49|33095.49|33095.49|33095.49|33095.49|33095.49|33095.49|0
1634651870000|2021-10-19 13:57:50|33087.07|33087.07|33087.07|33087.07|33087.07|33087.07|33087.07|33087.07|0
1634651900000|2021-10-19 13:58:20|33081.46|33081.46|33081.46|33081.46|33081.46|33081.46|33081.46|33081.46|0
1634651910000|2021-10-19 13:58:30|33075.8|33075.8|33064.46|33064.46|33075.8|33075.8|33064.46|33064.46|0
1634651960000|2021-10-19 13:59:20|33051.38|33051.38|33051.38|33051.38|33051.38|33051.38|33051.38|33051.38|0
1634652000000|2021-10-19 14:00:00|33056.99|33056.99|33056.99|33056.99|33056.99|33056.99|33056.99|33056.99|0
1634652050000|2021-10-19 14:00:50|33054.19|33054.19|33054.19|33054.19|33054.19|33054.19|33054.19|33054.19|0
1634652080000|2021-10-19 14:01:20|33065.53|33065.53|33065.53|33065.53|33065.53|33065.53|33065.53|33065.53|0
1634652090000|2021-10-19 14:01:30|33062.72|33062.72|33062.72|33062.72|33062.72|33062.72|33062.72|33062.72|0
1634652100000|2021-10-19 14:01:40|33051.38|33051.38|33051.38|33051.38|33051.38|33051.38|33051.38|33051.38|0
1634652110000|2021-10-19 14:01:50|33045.72|33045.72|33045.72|33045.72|33045.72|33045.72|33045.72|33045.72|0
1634652200000|2021-10-19 14:03:20|33040.05|33040.05|33040.05|33040.05|33040.05|33040.05|33040.05|33040.05|0
1634652210000|2021-10-19 14:03:30|33034.38|33034.38|33034.38|33034.38|33034.38|33034.38|33034.38|33034.38|0
1634652240000|2021-10-19 14:04:00|33028.77|33028.77|33028.77|33028.77|33028.77|33028.77|33028.77|33028.77|0
1634652260000|2021-10-19 14:04:20|33034.44|33034.44|33034.44|33034.44|33034.44|33034.44|33034.44|33034.44|0
1634652280000|2021-10-19 14:04:40|33047.51|33047.51|33047.51|33047.51|33047.51|33047.51|33047.51|33047.51|0
1634652300000|2021-10-19 14:05:00|33053.18|33053.18|33053.18|33053.18|33053.18|33053.18|33053.18|33053.18|0
1634652340000|2021-10-19 14:05:40|33047.51|33047.51|33047.51|33047.51|33047.51|33047.51|33047.51|33047.51|0
1634652390000|2021-10-19 14:06:30|33036.18|33036.18|33036.18|33036.18|33036.18|33036.18|33036.18|33036.18|0
1634652420000|2021-10-19 14:07:00|33041.85|33041.85|33041.85|33041.85|33041.85|33041.85|33041.85|33041.85|0
1634652440000|2021-10-19 14:07:20|33036.24|33036.24|33036.24|33036.24|33036.24|33036.24|33036.24|33036.24|0
1634652450000|2021-10-19 14:07:30|33033.43|33033.43|33036.24|33036.24|33036.24|33036.24|33033.43|33033.43|0
1634652490000|2021-10-19 14:08:10|33033.43|33033.43|33033.43|33033.43|33033.43|33033.43|33033.43|33033.43|0
1634652500000|2021-10-19 14:08:20|33039.1|33039.1|33039.1|33039.1|33039.1|33039.1|33039.1|33039.1|0
1634652510000|2021-10-19 14:08:30|33033.43|33033.43|33033.43|33033.43|33033.43|33033.43|33033.43|33033.43|0
1634652570000|2021-10-19 14:09:30|33039.1|33039.1|33039.1|33039.1|33039.1|33039.1|33039.1|33039.1|0
1634652610000|2021-10-19 14:10:10|33044.77|33044.77|33044.77|33044.77|33044.77|33044.77|33044.77|33044.77|0
1634652690000|2021-10-19 14:11:30|33050.44|33050.44|33053.24|33053.24|33053.24|33053.24|33050.44|33050.44|0
1634652720000|2021-10-19 14:12:00|33050.44|33050.44|33050.44|33050.44|33050.44|33050.44|33050.44|33050.44|0
1634652790000|2021-10-19 14:13:10|33067.44|33067.44|33073.11|33073.11|33073.11|33073.11|33067.44|33067.44|0
1634652840000|2021-10-19 14:14:00|33061.77|33061.77|33061.77|33061.77|33061.77|33061.77|33061.77|33061.77|0
1634652850000|2021-10-19 14:14:10|33056.1|33056.1|33056.1|33056.1|33056.1|33056.1|33056.1|33056.1|0
1634652890000|2021-10-19 14:14:50|33044.77|33044.77|33044.77|33044.77|33044.77|33044.77|33044.77|33044.77|0
1634652950000|2021-10-19 14:15:50|33047.57|33047.57|33050.38|33050.38|33050.38|33050.38|33047.57|33047.57|0
1634653000000|2021-10-19 14:16:40|33047.57|33047.57|33047.57|33047.57|33047.57|33047.57|33047.57|33047.57|0
1634653060000|2021-10-19 14:17:40|33041.9|33041.9|33041.9|33041.9|33041.9|33041.9|33041.9|33041.9|0
1634653110000|2021-10-19 14:18:30|33047.57|33047.57|33047.57|33047.57|33047.57|33047.57|33047.57|33047.57|0
1634653150000|2021-10-19 14:19:10|33053.24|33053.24|33053.24|33053.24|33053.24|33053.24|33053.24|33053.24|0
1634653220000|2021-10-19 14:20:20|33047.57|33047.57|33041.9|33041.9|33047.57|33047.57|33041.9|33041.9|0
1634653240000|2021-10-19 14:20:40|33044.71|33044.71|33044.71|33044.71|33044.71|33044.71|33044.71|33044.71|0
1634653340000|2021-10-19 14:22:20|33036.29|33036.29|33036.29|33036.29|33039.1|33039.1|33036.29|33036.29|0
1634653370000|2021-10-19 14:22:50|33033.49|33033.49|33033.49|33033.49|33033.49|33033.49|33033.49|33033.49|0
1634653380000|2021-10-19 14:23:00|33039.16|33039.16|33039.16|33039.16|33039.16|33039.16|33039.16|33039.16|0
1634653410000|2021-10-19 14:23:30|33026.08|33026.08|33026.08|33026.08|33026.08|33026.08|33026.08|33026.08|0
1634653440000|2021-10-19 14:24:00|33020.42|33020.42|33020.42|33020.42|33020.42|33020.42|33020.42|33020.42|0
1634653450000|2021-10-19 14:24:10|33017.61|33017.61|33017.61|33017.61|33017.61|33017.61|33017.61|33017.61|0
1634653470000|2021-10-19 14:24:30|33011.94|33011.94|33006.27|33006.27|33011.94|33011.94|33006.27|33006.27|0
1634653480000|2021-10-19 14:24:40|33000.61|33000.61|33000.61|33000.61|33000.61|33000.61|33000.61|33000.61|0
1634653550000|2021-10-19 14:25:50|32994.94|32994.94|32994.94|32994.94|32994.94|32994.94|32994.94|32994.94|0
1634653560000|2021-10-19 14:26:00|32989.27|32989.27|32989.27|32989.27|32989.27|32989.27|32989.27|32989.27|0
1634653600000|2021-10-19 14:26:40|32983.6|32983.6|32994.94|32994.94|32994.94|32994.94|32983.6|32983.6|0
1634653610000|2021-10-19 14:26:50|32992.13|32992.13|32992.13|32992.13|32992.13|32992.13|32992.13|32992.13|0
1634653620000|2021-10-19 14:27:00|33003.47|33003.47|33009.14|33009.14|33009.14|33009.14|33003.47|33003.47|0
1634653640000|2021-10-19 14:27:20|33026.14|33026.14|33026.14|33026.14|33026.14|33026.14|33026.14|33026.14|0
1634653740000|2021-10-19 14:29:00|33014.81|33014.81|33014.81|33014.81|33014.81|33014.81|33014.81|33014.81|0
1634653750000|2021-10-19 14:29:10|33009.14|33009.14|33009.14|33009.14|33009.14|33009.14|33009.14|33009.14|0
1634653780000|2021-10-19 14:29:40|33006.33|33006.33|33006.33|33006.33|33006.33|33006.33|33006.33|33006.33|0
1634653790000|2021-10-19 14:29:50|33012|33012|33012|33012|33012|33012|33012|33012|0
1634653870000|2021-10-19 14:31:10|33009.2|33009.2|33009.2|33009.2|33009.2|33009.2|33009.2|33009.2|0
1634653910000|2021-10-19 14:31:50|33003.53|33003.53|33003.53|33003.53|33003.53|33003.53|33003.53|33003.53|0
1634653920000|2021-10-19 14:32:00|32997.86|32997.86|32997.86|32997.86|32997.86|32997.86|32997.86|32997.86|0
1634653940000|2021-10-19 14:32:20|32992.19|32992.19|32995.06|32995.06|32995.06|32995.06|32989.39|32989.39|0
1634653950000|2021-10-19 14:32:30|33000.72|33000.72|32995.06|32995.06|33000.72|33000.72|32995.06|32995.06|0
1634653960000|2021-10-19 14:32:40|32992.25|32992.25|32992.25|32992.25|32992.25|32992.25|32992.25|32992.25|0
1634653990000|2021-10-19 14:33:10|32997.92|32997.92|32997.92|32997.92|32997.92|32997.92|32997.92|32997.92|0
1634654010000|2021-10-19 14:33:30|32986.58|32986.58|32986.58|32986.58|32986.58|32986.58|32986.58|32986.58|0
1634654030000|2021-10-19 14:33:50|32980.92|32980.92|32980.92|32980.92|32980.92|32980.92|32980.92|32980.92|0
1634654060000|2021-10-19 14:34:20|32983.72|32983.72|32983.72|32983.72|32983.72|32983.72|32983.72|32983.72|0
1634654080000|2021-10-19 14:34:40|32989.39|32989.39|32989.39|32989.39|32989.39|32989.39|32989.39|32989.39|0
1634654110000|2021-10-19 14:35:10|32976.31|32976.31|32976.31|32976.31|32976.31|32976.31|32976.31|32976.31|0
1634654120000|2021-10-19 14:35:20|32970.7|32970.7|32970.7|32970.7|32970.7|32970.7|32970.7|32970.7|0
1634654160000|2021-10-19 14:36:00|32967.9|32967.9|32967.9|32967.9|32967.9|32967.9|32967.9|32967.9|0
1634654170000|2021-10-19 14:36:10|32965.09|32965.09|32970.7|32970.7|32970.7|32970.7|32965.09|32965.09|0
1634654190000|2021-10-19 14:36:30|32959.37|32959.37|32959.37|32959.37|32959.37|32959.37|32959.37|32959.37|0
1634654240000|2021-10-19 14:37:20|32964.98|32964.98|32964.98|32964.98|32964.98|32964.98|32964.98|32964.98|0
1634654270000|2021-10-19 14:37:50|32959.31|32959.31|32959.31|32959.31|32959.31|32959.31|32959.31|32959.31|0
1634654390000|2021-10-19 14:39:50|32953.64|32953.64|32953.64|32953.64|32953.64|32953.64|32953.64|32953.64|0
1634654480000|2021-10-19 14:41:20|32950.84|32950.84|32950.84|32950.84|32950.84|32950.84|32950.84|32950.84|0
1634654520000|2021-10-19 14:42:00|32956.5|32956.5|32956.5|32956.5|32962.17|32962.17|32956.5|32956.5|0
1634654580000|2021-10-19 14:43:00|32975.25|32975.25|32975.25|32975.25|32975.25|32975.25|32975.25|32975.25|0
1634654600000|2021-10-19 14:43:20|32980.86|32980.86|32983.66|32983.66|32983.66|32983.66|32980.86|32980.86|0
1634654630000|2021-10-19 14:43:50|32977.99|32977.99|32972.33|32972.33|32977.99|32977.99|32972.33|32972.33|0
1634654670000|2021-10-19 14:44:30|32966.66|32966.66|32966.66|32966.66|32966.66|32966.66|32966.66|32966.66|0
1634654700000|2021-10-19 14:45:00|32972.33|32972.33|32977.99|32977.99|32977.99|32977.99|32972.33|32972.33|0
1634654720000|2021-10-19 14:45:20|32983.66|32983.66|32983.66|32983.66|32983.66|32983.66|32983.66|32983.66|0
1634654790000|2021-10-19 14:46:30|32977.99|32977.99|32977.99|32977.99|32977.99|32977.99|32977.99|32977.99|0
1634654800000|2021-10-19 14:46:40|32980.8|32980.8|32983.6|32983.6|32983.6|32983.6|32980.8|32980.8|0
1634654810000|2021-10-19 14:46:50|32977.99|32977.99|32977.99|32977.99|32977.99|32977.99|32977.99|32977.99|0
1634654880000|2021-10-19 14:48:00|32983.66|32983.66|32983.66|32983.66|32983.66|32983.66|32983.66|32983.66|0
1634655050000|2021-10-19 14:50:50|32986.47|32986.47|32986.47|32986.47|32986.47|32986.47|32986.47|32986.47|0
1634655080000|2021-10-19 14:51:20|32980.8|32980.8|32980.8|32980.8|32980.8|32980.8|32980.8|32980.8|0
1634655100000|2021-10-19 14:51:40|32977.99|32977.99|32977.99|32977.99|32977.99|32977.99|32977.99|32977.99|0
1634655170000|2021-10-19 14:52:50|32983.66|32983.66|32992.08|32992.08|32992.08|32992.08|32983.66|32983.66|0
1634655230000|2021-10-19 14:53:50|32997.74|32997.74|32997.74|32997.74|32997.74|32997.74|32997.74|32997.74|0
1634655270000|2021-10-19 14:54:30|32992.08|32992.08|32992.08|32992.08|32992.08|32992.08|32992.08|32992.08|0
1634655360000|2021-10-19 14:56:00|32989.24|32989.24|32989.24|32989.24|32989.24|32989.24|32989.24|32989.24|0
1634655370000|2021-10-19 14:56:10|32986.41|32986.41|32986.41|32986.41|32986.41|32986.41|32986.41|32986.41|0
1634655400000|2021-10-19 14:56:40|32980.74|32980.74|32980.74|32980.74|32980.74|32980.74|32980.74|32980.74|0
1634655410000|2021-10-19 14:56:50|32986.41|32986.41|32986.41|32986.41|32986.41|32986.41|32986.41|32986.41|0
1634655460000|2021-10-19 14:57:40|32980.74|32980.74|32986.41|32986.41|32986.41|32986.41|32980.74|32980.74|0
1634655480000|2021-10-19 14:58:00|32992.08|32992.08|32997.74|32997.74|32997.74|32997.74|32992.08|32992.08|0
1634655490000|2021-10-19 14:58:10|32986.41|32986.41|32997.74|32997.74|32997.74|32997.74|32986.41|32986.41|0
1634655530000|2021-10-19 14:58:50|32986.41|32986.41|32986.41|32986.41|32986.41|32986.41|32986.41|32986.41|0
1634655550000|2021-10-19 14:59:10|32992.08|32992.08|32992.08|32992.08|32992.08|32992.08|32992.08|32992.08|0
1634655590000|2021-10-19 14:59:50|32997.74|32997.74|32997.74|32997.74|32997.74|32997.74|32997.74|32997.74|0
1634655650000|2021-10-19 15:00:50|32994.94|32994.94|32994.94|32994.94|32994.94|32994.94|32994.94|32994.94|0
1634655700000|2021-10-19 15:01:40|33000.55|33000.55|33003.35|33003.35|33003.35|33003.35|33000.55|33000.55|0
1634655710000|2021-10-19 15:01:50|33006.16|33006.16|33006.16|33006.16|33006.16|33006.16|33006.16|33006.16|0
1634655730000|2021-10-19 15:02:10|33000.49|33000.49|33006.16|33006.16|33006.16|33006.16|33000.49|33000.49|0
1634655780000|2021-10-19 15:03:00|33000.49|33000.49|33000.49|33000.49|33000.49|33000.49|33000.49|33000.49|0
1634655840000|2021-10-19 15:04:00|32997.69|32997.69|32997.69|32997.69|32997.69|32997.69|32997.69|32997.69|0
1634655880000|2021-10-19 15:04:40|32994.88|32994.88|32994.88|32994.88|32994.88|32994.88|32994.88|32994.88|0
1634655980000|2021-10-19 15:06:20|32992.08|32992.08|32992.08|32992.08|32992.08|32992.08|32992.08|32992.08|0
1634655990000|2021-10-19 15:06:30|32997.74|32997.74|32992.08|32992.08|32997.74|32997.74|32992.08|32992.08|0
1634656020000|2021-10-19 15:07:00|32997.74|32997.74|33009.08|33009.08|33009.08|33009.08|32997.74|32997.74|0
1634656100000|2021-10-19 15:08:20|33026.08|33026.08|33026.08|33026.08|33026.08|33026.08|33026.08|33026.08|0
1634656190000|2021-10-19 15:09:50|33031.75|33031.75|33037.42|33037.42|33037.42|33037.42|33031.75|33031.75|0
1634656240000|2021-10-19 15:10:40|33024.34|33024.34|33024.34|33024.34|33024.34|33024.34|33024.34|33024.34|0
1634656320000|2021-10-19 15:12:00|33030.01|33030.01|33030.01|33030.01|33030.01|33030.01|33030.01|33030.01|0
1634656330000|2021-10-19 15:12:10|33027.21|33027.21|33027.21|33027.21|33027.21|33027.21|33027.21|33027.21|0
1634656350000|2021-10-19 15:12:30|33032.88|33032.88|33032.88|33032.88|33032.88|33032.88|33032.88|33032.88|0
1634656360000|2021-10-19 15:12:40|33035.68|33035.68|33035.68|33035.68|33035.68|33035.68|33035.68|33035.68|0
1634656380000|2021-10-19 15:13:00|33041.35|33041.35|33044.15|33044.15|33044.15|33044.15|33041.35|33041.35|0
1634656400000|2021-10-19 15:13:20|33046.99|33046.99|33044.18|33044.18|33046.99|33046.99|33041.38|33041.38|0
1634656410000|2021-10-19 15:13:30|33041.38|33041.38|33041.38|33041.38|33041.38|33041.38|33041.38|33041.38|0
1634656430000|2021-10-19 15:13:50|33038.57|33038.57|33032.96|33032.96|33038.57|33038.57|33032.96|33032.96|0
1634656450000|2021-10-19 15:14:10|33030.13|33030.13|33024.46|33024.46|33030.13|33030.13|33024.46|33024.46|0
1634656470000|2021-10-19 15:14:30|33027.3|33027.3|33030.13|33030.13|33030.13|33030.13|33027.3|33027.3|0
1634656500000|2021-10-19 15:15:00|33043.2|33043.2|33035.8|33035.8|33048.87|33048.87|33035.8|33035.8|0
1634656620000|2021-10-19 15:17:00|33030.13|33030.13|33035.8|33035.8|33041.47|33041.47|33030.13|33030.13|0
1634656630000|2021-10-19 15:17:10|33024.46|33024.46|33018.79|33018.79|33024.46|33024.46|33018.79|33018.79|0
1634656650000|2021-10-19 15:17:30|33024.46|33024.46|33024.46|33024.46|33024.46|33024.46|33024.46|33024.46|0
1634656660000|2021-10-19 15:17:40|33018.79|33018.79|33018.79|33018.79|33018.79|33018.79|33018.79|33018.79|0
1634656680000|2021-10-19 15:18:00|33013.13|33013.13|33013.13|33013.13|33013.13|33013.13|33013.13|33013.13|0
1634656690000|2021-10-19 15:18:10|33010.32|33010.32|33010.32|33010.32|33010.32|33010.32|33010.32|33010.32|0
1634656700000|2021-10-19 15:18:20|33013.13|33013.13|33013.13|33013.13|33013.13|33013.13|33013.13|33013.13|0
1634656740000|2021-10-19 15:19:00|33018.79|33018.79|33013.13|33013.13|33018.79|33018.79|33013.13|33013.13|0
1634656750000|2021-10-19 15:19:10|33010.29|33010.29|33013.13|33013.13|33013.13|33013.13|33007.46|33007.46|0
1634656770000|2021-10-19 15:19:30|33010.29|33010.29|33007.46|33007.46|33013.13|33013.13|33007.46|33007.46|0
1634656800000|2021-10-19 15:20:00|33013.13|33013.13|33013.13|33013.13|33013.13|33013.13|33013.13|33013.13|0
1634656810000|2021-10-19 15:20:10|33007.46|33007.46|33007.46|33007.46|33007.46|33007.46|33007.46|33007.46|0
1634656830000|2021-10-19 15:20:30|33013.13|33013.13|33013.13|33013.13|33013.13|33013.13|33013.13|33013.13|0
1634656840000|2021-10-19 15:20:40|33007.52|33007.52|33004.68|33004.68|33007.52|33007.52|33001.85|33001.85|0
1634656860000|2021-10-19 15:21:00|33007.52|33007.52|33013.18|33013.18|33013.18|33013.18|33007.52|33007.52|0
1634656980000|2021-10-19 15:23:00|33015.99|33015.99|33015.99|33015.99|33015.99|33015.99|33015.99|33015.99|0
1634657000000|2021-10-19 15:23:20|33013.16|33013.16|33007.52|33007.52|33015.99|33015.99|33007.52|33007.52|0
1634657010000|2021-10-19 15:23:30|33010.32|33010.32|33015.99|33015.99|33015.99|33015.99|33010.32|33010.32|0
1634657020000|2021-10-19 15:23:40|33010.32|33010.32|33010.32|33010.32|33010.32|33010.32|33010.32|33010.32|0
1634657050000|2021-10-19 15:24:10|33007.52|33007.52|33007.52|33007.52|33007.52|33007.52|33007.52|33007.52|0
1634657080000|2021-10-19 15:24:40|33013.18|33013.18|33007.52|33007.52|33013.18|33013.18|33007.52|33007.52|0
1634657090000|2021-10-19 15:24:50|33013.13|33013.13|33013.13|33013.13|33013.13|33013.13|33013.13|33013.13|0
1634657100000|2021-10-19 15:25:00|33024.46|33024.46|33024.46|33024.46|33024.46|33024.46|33024.46|33024.46|0
1634657110000|2021-10-19 15:25:10|33030.13|33030.13|33030.13|33030.13|33030.13|33030.13|33030.13|33030.13|0
1634657120000|2021-10-19 15:25:20|33024.46|33024.46|33024.46|33024.46|33024.46|33024.46|33024.46|33024.46|0
1634657150000|2021-10-19 15:25:50|33030.13|33030.13|33030.13|33030.13|33030.13|33030.13|33030.13|33030.13|0
1634657170000|2021-10-19 15:26:10|33018.79|33018.79|33018.79|33018.79|33018.79|33018.79|33018.79|33018.79|0
1634657190000|2021-10-19 15:26:30|33027.3|33027.3|33027.3|33027.3|33027.3|33027.3|33027.3|33027.3|0
1634657210000|2021-10-19 15:26:50|33040.37|33040.37|33040.37|33040.37|33040.37|33040.37|33040.37|33040.37|0
1634657220000|2021-10-19 15:27:00|33043.2|33043.2|33037.54|33037.54|33043.2|33043.2|33031.87|33031.87|0
1634657230000|2021-10-19 15:27:10|33043.2|33043.2|33048.87|33048.87|33048.87|33048.87|33043.2|33043.2|0
1634657240000|2021-10-19 15:27:20|33043.2|33043.2|33043.2|33043.2|33043.2|33043.2|33043.2|33043.2|0
1634657260000|2021-10-19 15:27:40|33031.87|33031.87|33031.87|33031.87|33031.87|33031.87|33031.87|33031.87|0
1634657270000|2021-10-19 15:27:50|33037.54|33037.54|33043.2|33043.2|33043.2|33043.2|33037.54|33037.54|0
1634657280000|2021-10-19 15:28:00|33046.01|33046.01|33046.01|33046.01|33046.01|33046.01|33046.01|33046.01|0
1634657320000|2021-10-19 15:28:40|33034.67|33034.67|33034.67|33034.67|33034.67|33034.67|33034.67|33034.67|0
1634657340000|2021-10-19 15:29:00|33051.68|33051.68|33046.01|33046.01|33051.68|33051.68|33046.01|33046.01|0
1634657360000|2021-10-19 15:29:20|33040.34|33040.34|33040.34|33040.34|33040.34|33040.34|33040.34|33040.34|0
1634657380000|2021-10-19 15:29:40|33046.01|33046.01|33057.34|33057.34|33057.34|33057.34|33040.34|33040.34|0
1634657390000|2021-10-19 15:29:50|33046.01|33046.01|33113.46|33113.46|33113.46|33113.46|33046.01|33046.01|0
1634714100000|2021-10-20 07:15:00|33208.1|33208.1|33168.43|33168.43|33208.1|33208.1|33145.75|33145.75|0
1634714120000|2021-10-20 07:15:20|33225.1|33225.1|33225.1|33225.1|33225.1|33225.1|33225.1|33225.1|0
1634714130000|2021-10-20 07:15:30|33236.44|33236.44|33259.11|33259.11|33259.11|33259.11|33236.44|33236.44|0
1634714140000|2021-10-20 07:15:40|33247.78|33247.78|33247.78|33247.78|33247.78|33247.78|33247.78|33247.78|0
1634714170000|2021-10-20 07:16:10|33270.45|33270.45|33270.45|33270.45|33270.45|33270.45|33270.45|33270.45|0
1634714200000|2021-10-20 07:16:40|33276.12|33276.12|33276.12|33276.12|33276.12|33276.12|33276.12|33276.12|0
1634714210000|2021-10-20 07:16:50|33259.11|33259.11|33259.11|33259.11|33259.11|33259.11|33259.11|33259.11|0
1634714220000|2021-10-20 07:17:00|33253.44|33253.44|33253.44|33253.44|33253.44|33253.44|33253.44|33253.44|0
1634714230000|2021-10-20 07:17:10|33270.45|33270.45|33270.45|33270.45|33270.45|33270.45|33270.45|33270.45|0
1634714250000|2021-10-20 07:17:30|33276.12|33276.12|33276.12|33276.12|33276.12|33276.12|33276.12|33276.12|0
1634714260000|2021-10-20 07:17:40|33315.79|33315.79|33315.79|33315.79|33315.79|33315.79|33315.79|33315.79|0
1634714270000|2021-10-20 07:17:50|33324.21|33324.21|33312.87|33312.87|33335.54|33335.54|33312.87|33312.87|0
1634714280000|2021-10-20 07:18:00|33295.87|33295.87|33284.53|33284.53|33295.87|33295.87|33284.53|33284.53|0
1634714290000|2021-10-20 07:18:10|33301.53|33301.53|33301.53|33301.53|33301.53|33301.53|33301.53|33301.53|0
1634714310000|2021-10-20 07:18:30|33318.54|33318.54|33324.21|33324.21|33324.21|33324.21|33318.54|33318.54|0
1634714320000|2021-10-20 07:18:40|33352.55|33352.55|33318.54|33318.54|33352.55|33352.55|33318.54|33318.54|0
1634714330000|2021-10-20 07:18:50|33307.2|33307.2|33312.87|33312.87|33312.87|33312.87|33307.2|33307.2|0
1634714360000|2021-10-20 07:19:20|33304.46|33304.46|33304.46|33304.46|33304.46|33304.46|33304.46|33304.46|0
1634714370000|2021-10-20 07:19:30|33287.45|33287.45|33287.45|33287.45|33287.45|33287.45|33287.45|33287.45|0
1634714380000|2021-10-20 07:19:40|33276.12|33276.12|33276.12|33276.12|33276.12|33276.12|33276.12|33276.12|0
1634714410000|2021-10-20 07:20:10|33287.45|33287.45|33287.45|33287.45|33287.45|33287.45|33287.45|33287.45|0
1634714420000|2021-10-20 07:20:20|33315.79|33315.79|33315.79|33315.79|33315.79|33315.79|33315.79|33315.79|0
1634714430000|2021-10-20 07:20:30|33304.46|33304.46|33321.46|33321.46|33321.46|33321.46|33304.46|33304.46|0
1634714440000|2021-10-20 07:20:40|33298.79|33298.79|33298.79|33298.79|33298.79|33298.79|33298.79|33298.79|0
1634714460000|2021-10-20 07:21:00|33287.45|33287.45|33293.12|33293.12|33293.12|33293.12|33287.45|33287.45|0
1634714480000|2021-10-20 07:21:20|33332.8|33332.8|33332.8|33332.8|33332.8|33332.8|33332.8|33332.8|0
1634714490000|2021-10-20 07:21:30|33338.46|33338.46|33338.46|33338.46|33338.46|33338.46|33338.46|33338.46|0
1634714500000|2021-10-20 07:21:40|33366.8|33366.8|33366.8|33366.8|33366.8|33366.8|33366.8|33366.8|0
1634714510000|2021-10-20 07:21:50|33386.44|33386.44|33366.63|33366.63|33386.44|33386.44|33366.63|33366.63|0
1634714520000|2021-10-20 07:22:00|33363.82|33363.82|33349.68|33349.68|33363.82|33363.82|33349.68|33349.68|0
1634714540000|2021-10-20 07:22:20|33321.34|33321.34|33324.27|33324.27|33332.68|33332.68|33321.34|33321.34|0
1634714550000|2021-10-20 07:22:30|33307.26|33307.26|33307.26|33307.26|33307.26|33307.26|33307.26|33307.26|0
1634714580000|2021-10-20 07:23:00|33284.59|33284.59|33290.26|33290.26|33290.26|33290.26|33284.59|33284.59|0
1634714600000|2021-10-20 07:23:20|33312.93|33312.93|33312.93|33312.93|33312.93|33312.93|33312.93|33312.93|0
1634714610000|2021-10-20 07:23:30|33307.26|33307.26|33324.27|33324.27|33324.27|33324.27|33307.26|33307.26|0
1634714620000|2021-10-20 07:23:40|33307.26|33307.26|33307.26|33307.26|33307.26|33307.26|33307.26|33307.26|0
1634714660000|2021-10-20 07:24:20|33261.92|33261.92|33301.59|33301.59|33301.59|33301.59|33261.92|33261.92|0
1634714680000|2021-10-20 07:24:40|33256.25|33256.25|33256.25|33256.25|33256.25|33256.25|33256.25|33256.25|0
1634714700000|2021-10-20 07:25:00|33273.25|33273.25|33273.25|33273.25|33273.25|33273.25|33261.92|33261.92|0
1634714730000|2021-10-20 07:25:30|33295.93|33295.93|33312.93|33312.93|33312.93|33312.93|33295.93|33295.93|0
1634714750000|2021-10-20 07:25:50|33318.6|33318.6|33318.6|33318.6|33318.6|33318.6|33318.6|33318.6|0
1634714760000|2021-10-20 07:26:00|33329.93|33329.93|33329.93|33329.93|33329.93|33329.93|33329.93|33329.93|0
1634714770000|2021-10-20 07:26:10|33346.94|33346.94|33346.94|33346.94|33346.94|33346.94|33346.94|33346.94|0
1634714780000|2021-10-20 07:26:20|33352.6|33352.6|33363.94|33363.94|33363.94|33363.94|33352.6|33352.6|0
1634714790000|2021-10-20 07:26:30|33369.61|33369.61|33369.61|33369.61|33375.28|33375.28|33369.61|33369.61|0
1634714820000|2021-10-20 07:27:00|33358.27|33358.27|33358.27|33358.27|33358.27|33358.27|33358.27|33358.27|0
1634714830000|2021-10-20 07:27:10|33335.6|33335.6|33318.6|33318.6|33335.6|33335.6|33318.6|33318.6|0
1634714850000|2021-10-20 07:27:30|33307.26|33307.26|33307.26|33307.26|33307.26|33307.26|33307.26|33307.26|0
1634714910000|2021-10-20 07:28:30|33273.25|33273.25|33273.25|33273.25|33273.25|33273.25|33273.25|33273.25|0
1634714940000|2021-10-20 07:29:00|33244.91|33244.91|33250.58|33250.58|33267.59|33267.59|33244.91|33244.91|0
1634714970000|2021-10-20 07:29:30|33244.91|33244.91|33267.59|33267.59|33267.59|33267.59|33244.91|33244.91|0
1634714990000|2021-10-20 07:29:50|33281.61|33281.61|33281.61|33281.61|33281.61|33281.61|33281.61|33281.61|0
1634715000000|2021-10-20 07:30:00|33275.94|33275.94|33270.27|33270.27|33275.94|33275.94|33270.27|33270.27|0
1634715020000|2021-10-20 07:30:20|33275.94|33275.94|33275.94|33275.94|33275.94|33275.94|33275.94|33275.94|0
1634715060000|2021-10-20 07:31:00|33259.11|33259.11|33250.7|33250.7|33259.11|33259.11|33250.7|33250.7|0
1634715080000|2021-10-20 07:31:20|33239.36|33239.36|33239.36|33239.36|33239.36|33239.36|33239.36|33239.36|0
1634715120000|2021-10-20 07:32:00|33247.78|33247.78|33219.44|33219.44|33247.78|33247.78|33202.43|33202.43|0
1634715200000|2021-10-20 07:33:20|33222.24|33222.24|33222.24|33222.24|33222.24|33222.24|33222.24|33222.24|0
1634715240000|2021-10-20 07:34:00|33239.25|33239.25|33239.25|33239.25|33239.25|33239.25|33239.25|33239.25|0
1634715310000|2021-10-20 07:35:10|33233.58|33233.58|33233.58|33233.58|33233.58|33233.58|33233.58|33233.58|0
1634715320000|2021-10-20 07:35:20|33210.91|33210.91|33210.91|33210.91|33210.91|33210.91|33210.91|33210.91|0
1634715360000|2021-10-20 07:36:00|33219.44|33219.44|33219.44|33219.44|33219.44|33219.44|33219.44|33219.44|0
1634715380000|2021-10-20 07:36:20|33213.77|33213.77|33213.77|33213.77|33213.77|33213.77|33213.77|33213.77|0
1634715410000|2021-10-20 07:36:50|33196.77|33196.77|33202.43|33202.43|33202.43|33202.43|33196.77|33196.77|0
1634715420000|2021-10-20 07:37:00|33208.1|33208.1|33208.1|33208.1|33208.1|33208.1|33208.1|33208.1|0
1634715450000|2021-10-20 07:37:30|33199.69|33199.69|33199.69|33199.69|33199.69|33199.69|33199.69|33199.69|0
1634715480000|2021-10-20 07:38:00|33194.02|33194.02|33194.02|33194.02|33194.02|33194.02|33194.02|33194.02|0
1634715530000|2021-10-20 07:38:50|33171.35|33171.35|33171.35|33171.35|33171.35|33171.35|33171.35|33171.35|0
1634715570000|2021-10-20 07:39:30|33165.68|33165.68|33160.01|33160.01|33165.68|33165.68|33160.01|33160.01|0
1634715580000|2021-10-20 07:39:40|33165.68|33165.68|33165.68|33165.68|33165.68|33165.68|33165.68|33165.68|0
1634715630000|2021-10-20 07:40:30|33154.34|33154.34|33154.34|33154.34|33154.34|33154.34|33154.34|33154.34|0
1634715660000|2021-10-20 07:41:00|33143.01|33143.01|33137.34|33137.34|33143.01|33143.01|33137.34|33137.34|0
1634715670000|2021-10-20 07:41:10|33126|33126|33126|33126|33126|33126|33126|33126|0
1634715710000|2021-10-20 07:41:50|33131.67|33131.67|33109|33109|33131.67|33131.67|33109|33109|0
1634715720000|2021-10-20 07:42:00|33114.67|33114.67|33114.67|33114.67|33114.67|33114.67|33114.67|33114.67|0
1634715780000|2021-10-20 07:43:00|33103.33|33103.33|33109|33109|33109|33109|33103.33|33103.33|0
1634715790000|2021-10-20 07:43:10|33094.98|33094.98|33103.39|33103.39|33103.39|33103.39|33092.17|33092.17|0
1634715820000|2021-10-20 07:43:40|33114.73|33114.73|33114.73|33114.73|33114.73|33114.73|33114.73|33114.73|0
1634715850000|2021-10-20 07:44:10|33103.39|33103.39|33103.39|33103.39|33103.39|33103.39|33103.39|33103.39|0
1634715910000|2021-10-20 07:45:10|33086.39|33086.39|33086.39|33086.39|33086.39|33086.39|33086.39|33086.39|0
1634715930000|2021-10-20 07:45:30|33052.38|33052.38|33052.38|33052.38|33052.38|33052.38|33052.38|33052.38|0
1634715940000|2021-10-20 07:45:40|33046.71|33046.71|33035.37|33035.37|33046.71|33046.71|33029.71|33029.71|0
1634715950000|2021-10-20 07:45:50|33046.71|33046.71|33046.71|33046.71|33046.71|33046.71|33046.71|33046.71|0
1634716000000|2021-10-20 07:46:40|33029.71|33029.71|33024.04|33024.04|33029.71|33029.71|33024.04|33024.04|0
1634716020000|2021-10-20 07:47:00|33007.03|33007.03|33007.03|33007.03|33024.04|33024.04|33007.03|33007.03|0
1634716030000|2021-10-20 07:47:10|33001.37|33001.37|33001.37|33001.37|33007.03|33007.03|33001.37|33001.37|0
1634716040000|2021-10-20 07:47:20|33029.71|33029.71|33035.37|33035.37|33035.37|33035.37|33029.71|33029.71|0
1634716050000|2021-10-20 07:47:30|33046.71|33046.71|33052.38|33052.38|33052.38|33052.38|33046.71|33046.71|0
1634716060000|2021-10-20 07:47:40|33046.71|33046.71|33035.37|33035.37|33046.71|33046.71|33035.37|33035.37|0
1634716090000|2021-10-20 07:48:10|33041.04|33041.04|33058.05|33058.05|33058.05|33058.05|33041.04|33041.04|0
1634716110000|2021-10-20 07:48:30|33069.38|33069.38|33069.38|33069.38|33069.38|33069.38|33069.38|33069.38|0
1634716140000|2021-10-20 07:49:00|33097.72|33097.72|33097.72|33097.72|33097.72|33097.72|33097.72|33097.72|0
1634716170000|2021-10-20 07:49:30|33092.05|33092.05|33092.05|33092.05|33092.05|33092.05|33092.05|33092.05|0
1634716190000|2021-10-20 07:49:50|33097.72|33097.72|33097.72|33097.72|33097.72|33097.72|33097.72|33097.72|0
1634716200000|2021-10-20 07:50:00|33103.39|33103.39|33120.39|33120.39|33120.39|33120.39|33103.39|33103.39|0
1634716210000|2021-10-20 07:50:10|33137.4|33137.4|33137.4|33137.4|33137.4|33137.4|33137.4|33137.4|0
1634716220000|2021-10-20 07:50:20|33120.39|33120.39|33114.73|33114.73|33120.39|33120.39|33114.73|33114.73|0
1634716230000|2021-10-20 07:50:30|33109.06|33109.06|33120.39|33120.39|33120.39|33120.39|33109.06|33109.06|0
1634716250000|2021-10-20 07:50:50|33094.24|33094.24|33094.24|33094.24|33094.24|33094.24|33094.24|33094.24|0
1634716280000|2021-10-20 07:51:20|33099.85|33099.85|33099.85|33099.85|33099.85|33099.85|33099.85|33099.85|0
1634716310000|2021-10-20 07:51:50|33082.85|33082.85|33082.85|33082.85|33082.85|33082.85|33082.85|33082.85|0
1634716340000|2021-10-20 07:52:20|33069.78|33069.78|33069.78|33069.78|33069.78|33069.78|33069.78|33069.78|0
1634716380000|2021-10-20 07:53:00|33072.58|33072.58|33072.58|33072.58|33072.58|33072.58|33072.58|33072.58|0
1634716390000|2021-10-20 07:53:10|33078.25|33078.25|33066.91|33066.91|33083.92|33083.92|33066.91|33066.91|0
1634716400000|2021-10-20 07:53:20|33078.25|33078.25|33083.92|33083.92|33083.92|33083.92|33078.25|33078.25|0
1634716410000|2021-10-20 07:53:30|33078.25|33078.25|33072.58|33072.58|33078.25|33078.25|33072.58|33072.58|0
1634716420000|2021-10-20 07:53:40|33078.25|33078.25|33078.25|33078.25|33078.25|33078.25|33078.25|33078.25|0
1634716440000|2021-10-20 07:54:00|33066.91|33066.91|33078.25|33078.25|33078.25|33078.25|33066.91|33066.91|0
1634716450000|2021-10-20 07:54:10|33083.92|33083.92|33083.92|33083.92|33083.92|33083.92|33083.92|33083.92|0
1634716480000|2021-10-20 07:54:40|33072.58|33072.58|33072.58|33072.58|33072.58|33072.58|33072.58|33072.58|0
1634716500000|2021-10-20 07:55:00|33069.78|33069.78|33069.78|33069.78|33069.78|33069.78|33069.78|33069.78|0
1634716600000|2021-10-20 07:56:40|33075.44|33075.44|33075.44|33075.44|33075.44|33075.44|33075.44|33075.44|0
1634716630000|2021-10-20 07:57:10|33088.52|33088.52|33088.52|33088.52|33088.52|33088.52|33088.52|33088.52|0
1634716640000|2021-10-20 07:57:20|33054.51|33054.51|33020.5|33020.5|33054.51|33054.51|33014.83|33014.83|0
1634716650000|2021-10-20 07:57:30|33017.7|33017.7|33017.7|33017.7|33017.7|33017.7|33006.36|33006.36|0
1634716660000|2021-10-20 07:57:40|33006.36|33006.36|33000.69|33000.69|33006.36|33006.36|33000.69|33000.69|0
1634716680000|2021-10-20 07:58:00|33017.7|33017.7|33017.7|33017.7|33017.7|33017.7|33017.7|33017.7|0
1634716700000|2021-10-20 07:58:20|33029.03|33029.03|33017.7|33017.7|33029.03|33029.03|33017.7|33017.7|0
1634716710000|2021-10-20 07:58:30|32989.36|32989.36|32983.69|32983.69|32989.36|32989.36|32983.69|32983.69|0
1634716720000|2021-10-20 07:58:40|32978.02|32978.02|32961.02|32961.02|32978.02|32978.02|32961.02|32961.02|0
1634716730000|2021-10-20 07:58:50|32949.68|32949.68|32949.68|32949.68|32949.68|32949.68|32949.68|32949.68|0
1634716750000|2021-10-20 07:59:10|32927.01|32927.01|32932.68|32932.68|32932.68|32932.68|32927.01|32927.01|0
1634716760000|2021-10-20 07:59:20|32944.01|32944.01|32927.01|32927.01|32944.01|32944.01|32927.01|32927.01|0
1634716790000|2021-10-20 07:59:50|32955.35|32955.35|32955.35|32955.35|32955.35|32955.35|32955.35|32955.35|0
1634716810000|2021-10-20 08:00:10|32961.02|32961.02|32983.69|32983.69|32983.69|32983.69|32961.02|32961.02|0
1634716820000|2021-10-20 08:00:20|32966.69|32966.69|32972.35|32972.35|32972.35|32972.35|32966.69|32966.69|0
1634716940000|2021-10-20 08:02:20|32938.35|32938.35|32938.35|32938.35|32938.35|32938.35|32938.35|32938.35|0
1634716950000|2021-10-20 08:02:30|32904.34|32904.34|32904.34|32904.34|32904.34|32904.34|32904.34|32904.34|0
1634716970000|2021-10-20 08:02:50|32921.34|32921.34|32921.34|32921.34|32921.34|32921.34|32921.34|32921.34|0
1634716980000|2021-10-20 08:03:00|32904.34|32904.34|32904.34|32904.34|32904.34|32904.34|32904.34|32904.34|0
1634716990000|2021-10-20 08:03:10|32910.01|32910.01|32904.34|32904.34|32910.01|32910.01|32904.34|32904.34|0
1634717000000|2021-10-20 08:03:20|32910.01|32910.01|32904.34|32904.34|32910.01|32910.01|32904.34|32904.34|0
1634717010000|2021-10-20 08:03:30|32898.67|32898.67|32898.67|32898.67|32898.67|32898.67|32898.67|32898.67|0
1634717040000|2021-10-20 08:04:00|32907.08|32907.08|32912.75|32912.75|32912.75|32912.75|32901.42|32901.42|0
1634717050000|2021-10-20 08:04:10|32924.09|32924.09|32918.42|32918.42|32924.09|32924.09|32918.42|32918.42|0
1634717120000|2021-10-20 08:05:20|32935.42|32935.42|32935.42|32935.42|32935.42|32935.42|32935.42|32935.42|0
1634717200000|2021-10-20 08:06:40|32941.09|32941.09|32946.76|32946.76|32946.76|32946.76|32941.09|32941.09|0
1634717220000|2021-10-20 08:07:00|32952.43|32952.43|32952.43|32952.43|32952.43|32952.43|32952.43|32952.43|0
1634717240000|2021-10-20 08:07:20|32969.43|32969.43|32969.43|32969.43|32980.77|32980.77|32969.43|32969.43|0
1634717260000|2021-10-20 08:07:40|32986.44|32986.44|32992.1|32992.1|32992.1|32992.1|32986.44|32986.44|0
1634717290000|2021-10-20 08:08:10|32997.71|32997.71|32997.71|32997.71|32997.71|32997.71|32997.71|32997.71|0
1634717300000|2021-10-20 08:08:20|33014.72|33014.72|33014.72|33014.72|33014.72|33014.72|33014.72|33014.72|0
1634717320000|2021-10-20 08:08:40|32997.71|32997.71|32997.71|32997.71|32997.71|32997.71|32997.71|32997.71|0
1634717370000|2021-10-20 08:09:30|33000.52|33000.52|33000.52|33000.52|33000.52|33000.52|33000.52|33000.52|0
1634717380000|2021-10-20 08:09:40|32994.85|32994.85|32994.85|32994.85|32994.85|32994.85|32994.85|32994.85|0
1634717390000|2021-10-20 08:09:50|32983.63|32983.63|32983.63|32983.63|32983.63|32983.63|32983.63|32983.63|0
1634717410000|2021-10-20 08:10:10|32972.3|32972.3|32972.3|32972.3|32972.3|32972.3|32972.3|32972.3|0
1634717430000|2021-10-20 08:10:30|32960.96|32960.96|32960.96|32960.96|32960.96|32960.96|32960.96|32960.96|0
1634717440000|2021-10-20 08:10:40|32974.03|32974.03|32987.11|32987.11|32987.11|32987.11|32974.03|32974.03|0
1634717460000|2021-10-20 08:11:00|32998.44|32998.44|32998.44|32998.44|32998.44|32998.44|32998.44|32998.44|0
1634717490000|2021-10-20 08:11:30|33011.52|33011.52|33005.85|33005.85|33011.52|33011.52|33005.85|33005.85|0
1634717500000|2021-10-20 08:11:40|33000.24|33000.24|32980.61|32980.61|33000.24|33000.24|32980.61|32980.61|0
1634717580000|2021-10-20 08:13:00|32974.94|32974.94|32969.27|32969.27|32980.61|32980.61|32969.27|32969.27|0
1634717620000|2021-10-20 08:13:40|32957.94|32957.94|32957.94|32957.94|32957.94|32957.94|32957.94|32957.94|0
1634717650000|2021-10-20 08:14:10|32940.93|32940.93|32940.93|32940.93|32940.93|32940.93|32940.93|32940.93|0
1634717710000|2021-10-20 08:15:10|32952.27|32952.27|32952.27|32952.27|32952.27|32952.27|32952.27|32952.27|0
1634717740000|2021-10-20 08:15:40|32963.6|32963.6|32974.94|32974.94|32974.94|32974.94|32963.6|32963.6|0
1634717760000|2021-10-20 08:16:00|32986.28|32986.28|32974.94|32974.94|32986.28|32986.28|32974.94|32974.94|0
1634717770000|2021-10-20 08:16:10|32957.94|32957.94|32957.94|32957.94|32957.94|32957.94|32957.94|32957.94|0
1634717790000|2021-10-20 08:16:30|32963.6|32963.6|32963.6|32963.6|32963.6|32963.6|32963.6|32963.6|0
1634717810000|2021-10-20 08:16:50|32957.94|32957.94|32957.94|32957.94|32957.94|32957.94|32957.94|32957.94|0
1634717820000|2021-10-20 08:17:00|32969.27|32969.27|32969.27|32969.27|32969.27|32969.27|32969.27|32969.27|0
1634717910000|2021-10-20 08:18:30|32963.6|32963.6|32963.6|32963.6|32963.6|32963.6|32963.6|32963.6|0
1634717960000|2021-10-20 08:19:20|32974.94|32974.94|32974.94|32974.94|32974.94|32974.94|32974.94|32974.94|0
1634717970000|2021-10-20 08:19:30|32963.6|32963.6|32963.6|32963.6|32963.6|32963.6|32963.6|32963.6|0
1634717990000|2021-10-20 08:19:50|32969.27|32969.27|32969.27|32969.27|32969.27|32969.27|32969.27|32969.27|0
1634718030000|2021-10-20 08:20:30|32952.27|32952.27|32952.27|32952.27|32952.27|32952.27|32952.27|32952.27|0
1634718080000|2021-10-20 08:21:20|32935.26|32935.26|32929.6|32929.6|32935.26|32935.26|32929.6|32929.6|0
1634718090000|2021-10-20 08:21:30|32940.93|32940.93|32946.6|32946.6|32946.6|32946.6|32940.93|32940.93|0
1634718140000|2021-10-20 08:22:20|32952.27|32952.27|32952.27|32952.27|32952.27|32952.27|32952.27|32952.27|0
1634718200000|2021-10-20 08:23:20|32966.29|32966.29|32954.96|32954.96|32966.29|32966.29|32954.96|32954.96|0
1634718210000|2021-10-20 08:23:30|32971.96|32971.96|32971.96|32971.96|32971.96|32971.96|32971.96|32971.96|0
1634718240000|2021-10-20 08:24:00|32960.62|32960.62|32960.62|32960.62|32960.62|32960.62|32960.62|32960.62|0
1634718260000|2021-10-20 08:24:20|32977.63|32977.63|32977.63|32977.63|32988.96|32988.96|32977.63|32977.63|0
1634718280000|2021-10-20 08:24:40|33000.3|33000.3|33000.3|33000.3|33000.3|33000.3|33000.3|33000.3|0
1634718290000|2021-10-20 08:24:50|33011.64|33011.64|33011.64|33011.64|33011.64|33011.64|33011.64|33011.64|0
1634718300000|2021-10-20 08:25:00|33000.3|33000.3|33000.3|33000.3|33000.3|33000.3|33000.3|33000.3|0
1634718310000|2021-10-20 08:25:10|33005.97|33005.97|33005.97|33005.97|33005.97|33005.97|33005.97|33005.97|0
1634718380000|2021-10-20 08:26:20|33011.64|33011.64|33011.64|33011.64|33011.64|33011.64|33011.64|33011.64|0
1634718390000|2021-10-20 08:26:30|32994.63|32994.63|32994.63|32994.63|32994.63|32994.63|32994.63|32994.63|0
1634718440000|2021-10-20 08:27:20|33011.64|33011.64|33011.64|33011.64|33011.64|33011.64|33011.64|33011.64|0
1634718450000|2021-10-20 08:27:30|33000.3|33000.3|32988.96|32988.96|33000.3|33000.3|32988.96|32988.96|0
1634718480000|2021-10-20 08:28:00|32977.63|32977.63|32977.63|32977.63|32977.63|32977.63|32977.63|32977.63|0
1634718500000|2021-10-20 08:28:20|32983.3|32983.3|32983.3|32983.3|32983.3|32983.3|32983.3|32983.3|0
1634718530000|2021-10-20 08:28:50|32972.08|32972.08|32972.08|32972.08|32972.08|32972.08|32972.08|32972.08|0
1634718540000|2021-10-20 08:29:00|32966.41|32966.41|32966.41|32966.41|32966.41|32966.41|32966.41|32966.41|0
1634718550000|2021-10-20 08:29:10|32972.08|32972.08|32972.08|32972.08|32972.08|32972.08|32972.08|32972.08|0
1634718580000|2021-10-20 08:29:40|32966.41|32966.41|32966.41|32966.41|32966.41|32966.41|32966.41|32966.41|0
1634718590000|2021-10-20 08:29:50|32960.74|32960.74|32960.74|32960.74|32960.74|32960.74|32960.74|32960.74|0
1634718630000|2021-10-20 08:30:30|32966.41|32966.41|32966.41|32966.41|32966.41|32966.41|32966.41|32966.41|0
1634718680000|2021-10-20 08:31:20|32972.08|32972.08|32977.75|32977.75|32977.75|32977.75|32972.08|32972.08|0
1634718790000|2021-10-20 08:33:10|32960.74|32960.74|32943.74|32943.74|32960.74|32960.74|32943.74|32943.74|0
1634718860000|2021-10-20 08:34:20|32955.07|32955.07|32955.07|32955.07|32955.07|32955.07|32955.07|32955.07|0
1634718900000|2021-10-20 08:35:00|32960.74|32960.74|32960.74|32960.74|32960.74|32960.74|32960.74|32960.74|0
1634718920000|2021-10-20 08:35:20|32972.08|32972.08|32972.08|32972.08|32972.08|32972.08|32972.08|32972.08|0
1634718940000|2021-10-20 08:35:40|32977.75|32977.75|32977.75|32977.75|32977.75|32977.75|32977.75|32977.75|0
1634719130000|2021-10-20 08:38:50|32972.08|32972.08|32960.74|32960.74|32972.08|32972.08|32960.74|32960.74|0
1634719140000|2021-10-20 08:39:00|32943.74|32943.74|32943.74|32943.74|32943.74|32943.74|32943.74|32943.74|0
1634719170000|2021-10-20 08:39:30|32960.74|32960.74|32960.74|32960.74|32960.74|32960.74|32960.74|32960.74|0
1634719190000|2021-10-20 08:39:50|32966.41|32966.41|32966.41|32966.41|32966.41|32966.41|32966.41|32966.41|0
1634719210000|2021-10-20 08:40:10|32963.6|32963.6|32963.6|32963.6|32963.6|32963.6|32963.6|32963.6|0
1634719240000|2021-10-20 08:40:40|32946.6|32946.6|32935.26|32935.26|32946.6|32946.6|32935.26|32935.26|0
1634719260000|2021-10-20 08:41:00|32929.6|32929.6|32929.6|32929.6|32929.6|32929.6|32929.6|32929.6|0
1634719310000|2021-10-20 08:41:50|32918.26|32918.26|32918.26|32918.26|32918.26|32918.26|32918.26|32918.26|0
1634719330000|2021-10-20 08:42:10|32912.59|32912.59|32923.93|32923.93|32923.93|32923.93|32912.59|32912.59|0
1634719390000|2021-10-20 08:43:10|32912.59|32912.59|32912.59|32912.59|32912.59|32912.59|32912.59|32912.59|0
1634719440000|2021-10-20 08:44:00|32901.26|32901.26|32901.26|32901.26|32901.26|32901.26|32901.26|32901.26|0
1634719480000|2021-10-20 08:44:40|32895.65|32895.65|32895.65|32895.65|32895.65|32895.65|32895.65|32895.65|0
1634719490000|2021-10-20 08:44:50|32889.98|32889.98|32889.98|32889.98|32889.98|32889.98|32889.98|32889.98|0
1634719520000|2021-10-20 08:45:20|32884.31|32884.31|32884.31|32884.31|32884.31|32884.31|32884.31|32884.31|0
1634719540000|2021-10-20 08:45:40|32895.65|32895.65|32895.65|32895.65|32895.65|32895.65|32895.65|32895.65|0
1634719610000|2021-10-20 08:46:50|32906.98|32906.98|32906.98|32906.98|32906.98|32906.98|32906.98|32906.98|0
1634719690000|2021-10-20 08:48:10|32912.59|32912.59|32912.59|32912.59|32912.59|32912.59|32912.59|32912.59|0
1634719700000|2021-10-20 08:48:20|32906.92|32906.92|32901.26|32901.26|32906.92|32906.92|32901.26|32901.26|0
1634719770000|2021-10-20 08:49:30|32918.26|32918.26|32912.59|32912.59|32918.26|32918.26|32912.59|32912.59|0
1634719780000|2021-10-20 08:49:40|32918.26|32918.26|32901.26|32901.26|32918.26|32918.26|32901.26|32901.26|0
1634719840000|2021-10-20 08:50:40|32918.26|32918.26|32918.26|32918.26|32918.26|32918.26|32918.26|32918.26|0
1634719860000|2021-10-20 08:51:00|32915.46|32915.46|32915.46|32915.46|32915.46|32915.46|32915.46|32915.46|0
1634719880000|2021-10-20 08:51:20|32904.12|32904.12|32904.12|32904.12|32904.12|32904.12|32904.12|32904.12|0
1634719930000|2021-10-20 08:52:10|32901.32|32901.32|32895.65|32895.65|32901.32|32901.32|32895.65|32895.65|0
1634720010000|2021-10-20 08:53:30|32889.98|32889.98|32889.98|32889.98|32889.98|32889.98|32889.98|32889.98|0
1634720040000|2021-10-20 08:54:00|32889.92|32889.92|32895.53|32895.53|32895.53|32895.53|32889.92|32889.92|0
1634720130000|2021-10-20 08:55:30|32901.2|32901.2|32901.2|32901.2|32901.2|32901.2|32901.2|32901.2|0
1634720190000|2021-10-20 08:56:30|32906.81|32906.81|32906.81|32906.81|32906.81|32906.81|32906.81|32906.81|0
1634720200000|2021-10-20 08:56:40|32912.42|32912.42|32912.42|32912.42|32912.42|32912.42|32912.42|32912.42|0
1634720250000|2021-10-20 08:57:30|32901.08|32901.08|32878.41|32878.41|32901.08|32901.08|32878.41|32878.41|0
1634720320000|2021-10-20 08:58:40|32889.75|32889.75|32889.75|32889.75|32889.75|32889.75|32889.75|32889.75|0
1634720380000|2021-10-20 08:59:40|32895.41|32895.41|32895.41|32895.41|32895.41|32895.41|32895.41|32895.41|0
1634720420000|2021-10-20 09:00:20|32918.09|32918.09|32918.09|32918.09|32918.09|32918.09|32918.09|32918.09|0
1634720460000|2021-10-20 09:01:00|32906.75|32906.75|32909.61|32909.61|32912.42|32912.42|32906.75|32906.75|0
1634720530000|2021-10-20 09:02:10|32901.2|32901.2|32892.78|32892.78|32901.2|32901.2|32892.78|32892.78|0
1634720540000|2021-10-20 09:02:20|32898.45|32898.45|32898.45|32898.45|32898.45|32898.45|32898.45|32898.45|0
1634720570000|2021-10-20 09:02:50|32892.78|32892.78|32887.12|32887.12|32892.78|32892.78|32887.12|32887.12|0
1634720580000|2021-10-20 09:03:00|32881.45|32881.45|32881.45|32881.45|32881.45|32881.45|32881.45|32881.45|0
1634720620000|2021-10-20 09:03:40|32894.52|32894.52|32905.74|32905.74|32905.74|32905.74|32894.52|32894.52|0
1634720670000|2021-10-20 09:04:30|32917.08|32917.08|32928.41|32928.41|32928.41|32928.41|32917.08|32917.08|0
1634720680000|2021-10-20 09:04:40|32934.08|32934.08|32928.41|32928.41|32934.08|32934.08|32928.41|32928.41|0
1634720690000|2021-10-20 09:04:50|32922.75|32922.75|32911.41|32911.41|32922.75|32922.75|32911.41|32911.41|0
1634720710000|2021-10-20 09:05:10|32883.07|32883.07|32883.07|32883.07|32883.07|32883.07|32883.07|32883.07|0
1634720720000|2021-10-20 09:05:20|32866.07|32866.07|32866.07|32866.07|32866.07|32866.07|32866.07|32866.07|0
1634720740000|2021-10-20 09:05:40|32883.07|32883.07|32883.07|32883.07|32883.07|32883.07|32883.07|32883.07|0
1634720780000|2021-10-20 09:06:20|32894.41|32894.41|32894.41|32894.41|32894.41|32894.41|32894.41|32894.41|0
1634720790000|2021-10-20 09:06:30|32888.74|32888.74|32888.74|32888.74|32888.74|32888.74|32888.74|32888.74|0
1634720830000|2021-10-20 09:07:10|32883.13|32883.13|32883.13|32883.13|32883.13|32883.13|32883.13|32883.13|0
1634720850000|2021-10-20 09:07:30|32888.8|32888.8|32883.13|32883.13|32888.8|32888.8|32883.13|32883.13|0
1634720860000|2021-10-20 09:07:40|32894.46|32894.46|32894.46|32894.46|32894.46|32894.46|32894.46|32894.46|0
1634720880000|2021-10-20 09:08:00|32888.85|32888.85|32888.85|32888.85|32888.85|32888.85|32888.85|32888.85|0
1634720890000|2021-10-20 09:08:10|32894.46|32894.46|32894.46|32894.46|32894.46|32894.46|32894.46|32894.46|0
1634720900000|2021-10-20 09:08:20|32911.47|32911.47|32911.47|32911.47|32911.47|32911.47|32911.47|32911.47|0
1634720940000|2021-10-20 09:09:00|32905.8|32905.8|32905.8|32905.8|32905.8|32905.8|32905.8|32905.8|0
1634720950000|2021-10-20 09:09:10|32900.13|32900.13|32894.46|32894.46|32900.13|32900.13|32894.46|32894.46|0
1634720970000|2021-10-20 09:09:30|32888.8|32888.8|32888.8|32888.8|32888.8|32888.8|32888.8|32888.8|0
1634720980000|2021-10-20 09:09:40|32900.13|32900.13|32900.13|32900.13|32900.13|32900.13|32900.13|32900.13|0
1634721000000|2021-10-20 09:10:00|32905.8|32905.8|32911.47|32911.47|32922.8|32922.8|32905.8|32905.8|0
1634721040000|2021-10-20 09:10:40|32917.14|32917.14|32917.14|32917.14|32917.14|32917.14|32917.14|32917.14|0
1634721060000|2021-10-20 09:11:00|32934.14|32934.14|32934.14|32934.14|32934.14|32934.14|32934.14|32934.14|0
1634721080000|2021-10-20 09:11:20|32939.75|32939.75|32939.75|32939.75|32939.75|32939.75|32939.75|32939.75|0
1634721120000|2021-10-20 09:12:00|32968.09|32968.09|32968.09|32968.09|32968.09|32968.09|32968.09|32968.09|0
1634721140000|2021-10-20 09:12:20|32962.42|32962.42|32962.42|32962.42|32962.42|32962.42|32962.42|32962.42|0
1634721200000|2021-10-20 09:13:20|32951.09|32951.09|32951.09|32951.09|32951.09|32951.09|32951.09|32951.09|0
1634721240000|2021-10-20 09:14:00|32962.42|32962.42|32973.76|32973.76|32973.76|32973.76|32962.42|32962.42|0
1634721250000|2021-10-20 09:14:10|32985.09|32985.09|32996.43|32996.43|32996.43|32996.43|32985.09|32985.09|0
1634721260000|2021-10-20 09:14:20|33009.5|33009.5|33009.5|33009.5|33009.5|33009.5|33009.5|33009.5|0
1634721290000|2021-10-20 09:14:50|33015.17|33015.17|33032.18|33032.18|33032.18|33032.18|33015.17|33015.17|0
1634721300000|2021-10-20 09:15:00|33026.51|33026.51|33032.18|33032.18|33032.18|33032.18|33020.84|33020.84|0
1634721350000|2021-10-20 09:15:50|33026.51|33026.51|33026.51|33026.51|33026.51|33026.51|33026.51|33026.51|0
1634721360000|2021-10-20 09:16:00|33032.18|33032.18|33020.84|33020.84|33037.84|33037.84|33020.84|33020.84|0
1634721370000|2021-10-20 09:16:10|33023.64|33023.64|33034.98|33034.98|33034.98|33034.98|33023.64|33023.64|0
1634721410000|2021-10-20 09:16:50|33040.65|33040.65|33040.65|33040.65|33040.65|33040.65|33040.65|33040.65|0
1634721420000|2021-10-20 09:17:00|33046.32|33046.32|33046.32|33046.32|33046.32|33046.32|33046.32|33046.32|0
1634721470000|2021-10-20 09:17:50|33063.32|33063.32|33063.32|33063.32|33063.32|33063.32|33063.32|33063.32|0
1634721480000|2021-10-20 09:18:00|33074.66|33074.66|33080.32|33080.32|33080.32|33080.32|33074.66|33074.66|0
1634721530000|2021-10-20 09:18:50|33091.66|33091.66|33091.66|33091.66|33091.66|33091.66|33091.66|33091.66|0
1634721560000|2021-10-20 09:19:20|33097.33|33097.33|33097.33|33097.33|33097.33|33097.33|33097.33|33097.33|0
1634721590000|2021-10-20 09:19:50|33103|33103|33103|33103|33103|33103|33103|33103|0
1634721600000|2021-10-20 09:20:00|33097.33|33097.33|33097.33|33097.33|33097.33|33097.33|33097.33|33097.33|0
1634721610000|2021-10-20 09:20:10|33091.66|33091.66|33091.66|33091.66|33091.66|33091.66|33091.66|33091.66|0
1634721620000|2021-10-20 09:20:20|33085.99|33085.99|33085.99|33085.99|33085.99|33085.99|33085.99|33085.99|0
1634721650000|2021-10-20 09:20:50|33074.66|33074.66|33046.32|33046.32|33074.66|33074.66|33046.32|33046.32|0
1634721660000|2021-10-20 09:21:00|33017.98|33017.98|33017.98|33017.98|33017.98|33017.98|33017.98|33017.98|0
1634721670000|2021-10-20 09:21:10|33012.31|33012.31|33012.31|33012.31|33012.31|33012.31|33012.31|33012.31|0
1634721700000|2021-10-20 09:21:40|33015.11|33015.11|33015.11|33015.11|33015.11|33015.11|33015.11|33015.11|0
1634721710000|2021-10-20 09:21:50|33020.78|33020.78|33020.78|33020.78|33020.78|33020.78|33020.78|33020.78|0
1634721720000|2021-10-20 09:22:00|33017.98|33017.98|33017.98|33017.98|33017.98|33017.98|33017.98|33017.98|0
1634721730000|2021-10-20 09:22:10|33000.97|33000.97|33000.97|33000.97|33000.97|33000.97|33000.97|33000.97|0
1634721740000|2021-10-20 09:22:20|32998.17|32998.17|32998.17|32998.17|32998.17|32998.17|32998.17|32998.17|0
1634721780000|2021-10-20 09:23:00|33009.5|33009.5|33009.5|33009.5|33009.5|33009.5|33009.5|33009.5|0
1634721840000|2021-10-20 09:24:00|33015.17|33015.17|33015.17|33015.17|33015.17|33015.17|33015.17|33015.17|0
1634721860000|2021-10-20 09:24:20|33026.51|33026.51|33032.18|33032.18|33032.18|33032.18|33026.51|33026.51|0
1634721880000|2021-10-20 09:24:40|33034.98|33034.98|33034.98|33034.98|33034.98|33034.98|33034.98|33034.98|0
1634721910000|2021-10-20 09:25:10|33023.64|33023.64|33000.97|33000.97|33023.64|33023.64|33000.97|33000.97|0
1634721920000|2021-10-20 09:25:20|32995.3|32995.3|32995.3|32995.3|32995.3|32995.3|32995.3|32995.3|0
1634721930000|2021-10-20 09:25:30|32983.97|32983.97|32983.97|32983.97|32983.97|32983.97|32983.97|32983.97|0
1634722030000|2021-10-20 09:27:10|32972.63|32972.63|32978.3|32978.3|32978.3|32978.3|32955.63|32955.63|0
1634722200000|2021-10-20 09:30:00|32983.91|32983.91|32995.25|32995.25|32995.25|32995.25|32983.91|32983.91|0
1634722380000|2021-10-20 09:33:00|32992.44|32992.44|32992.44|32992.44|32992.44|32992.44|32992.44|32992.44|0
1634722390000|2021-10-20 09:33:10|32998.05|32998.05|32998.05|32998.05|32998.05|32998.05|32998.05|32998.05|0
1634722440000|2021-10-20 09:34:00|33009.39|33009.39|33009.39|33009.39|33009.39|33009.39|33009.39|33009.39|0
1634722490000|2021-10-20 09:34:50|33012.19|33012.19|33012.19|33012.19|33012.19|33012.19|33012.19|33012.19|0
1634722510000|2021-10-20 09:35:10|33006.52|33006.52|33006.52|33006.52|33006.52|33006.52|33006.52|33006.52|0
1634722600000|2021-10-20 09:36:40|33000.86|33000.86|33000.86|33000.86|33000.86|33000.86|33000.86|33000.86|0
1634722620000|2021-10-20 09:37:00|33003.66|33003.66|33000.86|33000.86|33003.66|33003.66|33000.86|33000.86|0
1634722650000|2021-10-20 09:37:30|33012.19|33012.19|33012.19|33012.19|33012.19|33012.19|33012.19|33012.19|0
1634722850000|2021-10-20 09:40:50|33009.39|33009.39|33000.86|33000.86|33009.39|33009.39|32998.05|32998.05|0
1634722900000|2021-10-20 09:41:40|33013.93|33013.93|33013.93|33013.93|33013.93|33013.93|33013.93|33013.93|0
1634722920000|2021-10-20 09:42:00|33008.26|33008.26|32974.25|32974.25|33008.26|33008.26|32974.25|32974.25|0
1634722940000|2021-10-20 09:42:20|32985.59|32985.59|32985.59|32985.59|32985.59|32985.59|32985.59|32985.59|0
1634722970000|2021-10-20 09:42:50|32979.92|32979.92|32968.59|32968.59|32985.59|32985.59|32968.59|32968.59|0
1634722980000|2021-10-20 09:43:00|32974.25|32974.25|32974.25|32974.25|32974.25|32974.25|32974.25|32974.25|0
1634723020000|2021-10-20 09:43:40|32996.93|32996.93|32996.93|32996.93|32996.93|32996.93|32996.93|32996.93|0
1634723050000|2021-10-20 09:44:10|32979.92|32979.92|32979.92|32979.92|32979.92|32979.92|32979.92|32979.92|0
1634723060000|2021-10-20 09:44:20|32968.59|32968.59|32968.59|32968.59|32968.59|32968.59|32968.59|32968.59|0
1634723090000|2021-10-20 09:44:50|32962.92|32962.92|32962.92|32962.92|32962.92|32962.92|32962.92|32962.92|0
1634723140000|2021-10-20 09:45:40|32974.25|32974.25|32974.25|32974.25|32974.25|32974.25|32974.25|32974.25|0
1634723200000|2021-10-20 09:46:40|32968.59|32968.59|32962.92|32962.92|32968.59|32968.59|32962.92|32962.92|0
1634723210000|2021-10-20 09:46:50|32974.25|32974.25|32979.92|32979.92|32979.92|32979.92|32974.25|32974.25|0
1634723240000|2021-10-20 09:47:20|32966.85|32966.85|32966.85|32966.85|32966.85|32966.85|32966.85|32966.85|0
1634723250000|2021-10-20 09:47:30|32953.77|32953.77|32953.77|32953.77|32953.77|32953.77|32953.77|32953.77|0
1634723270000|2021-10-20 09:47:50|32959.44|32959.44|32959.44|32959.44|32959.44|32959.44|32959.44|32959.44|0
1634723280000|2021-10-20 09:48:00|32942.44|32942.44|32942.44|32942.44|32942.44|32942.44|32942.44|32942.44|0
1634723390000|2021-10-20 09:49:50|32939.63|32939.63|32936.83|32936.83|32939.63|32939.63|32936.83|32936.83|0
1634723400000|2021-10-20 09:50:00|32934.02|32934.02|32934.02|32934.02|32934.02|32934.02|32934.02|32934.02|0
1634723440000|2021-10-20 09:50:40|32939.69|32939.69|32939.69|32939.69|32939.69|32939.69|32939.69|32939.69|0
1634723500000|2021-10-20 09:51:40|32934.08|32934.08|32934.08|32934.08|32936.89|32936.89|32934.08|32934.08|0
1634723520000|2021-10-20 09:52:00|32928.47|32928.47|32928.47|32928.47|32928.47|32928.47|32928.47|32928.47|0
1634723530000|2021-10-20 09:52:10|32934.14|32934.14|32934.14|32934.14|32934.14|32934.14|32934.14|32934.14|0
1634723560000|2021-10-20 09:52:40|32922.8|32922.8|32922.8|32922.8|32922.8|32922.8|32922.8|32922.8|0
1634723580000|2021-10-20 09:53:00|32917.14|32917.14|32900.13|32900.13|32917.14|32917.14|32900.13|32900.13|0
1634723600000|2021-10-20 09:53:20|32905.8|32905.8|32905.8|32905.8|32905.8|32905.8|32905.8|32905.8|0
1634723620000|2021-10-20 09:53:40|32911.47|32911.47|32911.47|32911.47|32911.47|32911.47|32911.47|32911.47|0
1634723640000|2021-10-20 09:54:00|32922.8|32922.8|32922.8|32922.8|32922.8|32922.8|32922.8|32922.8|0
1634723700000|2021-10-20 09:55:00|32934.14|32934.14|32934.14|32934.14|32934.14|32934.14|32934.14|32934.14|0
1634723840000|2021-10-20 09:57:20|32928.47|32928.47|32928.47|32928.47|32928.47|32928.47|32928.47|32928.47|0
1634723900000|2021-10-20 09:58:20|32922.8|32922.8|32922.8|32922.8|32922.8|32922.8|32922.8|32922.8|0
1634723940000|2021-10-20 09:59:00|32911.47|32911.47|32911.47|32911.47|32911.47|32911.47|32911.47|32911.47|0
1634724010000|2021-10-20 10:00:10|32917.14|32917.14|32928.47|32928.47|32928.47|32928.47|32917.14|32917.14|0
1634724060000|2021-10-20 10:01:00|32934.14|32934.14|32934.14|32934.14|32934.14|32934.14|32934.14|32934.14|0
1634724140000|2021-10-20 10:02:20|32928.47|32928.47|32928.47|32928.47|32928.47|32928.47|32928.47|32928.47|0
1634724200000|2021-10-20 10:03:20|32917.14|32917.14|32917.14|32917.14|32917.14|32917.14|32917.14|32917.14|0
1634724230000|2021-10-20 10:03:50|32922.8|32922.8|32922.8|32922.8|32922.8|32922.8|32922.8|32922.8|0
1634724290000|2021-10-20 10:04:50|32928.47|32928.47|32928.47|32928.47|32928.47|32928.47|32928.47|32928.47|0
1634724330000|2021-10-20 10:05:30|32934.14|32934.14|32934.14|32934.14|32934.14|32934.14|32934.14|32934.14|0
1634724370000|2021-10-20 10:06:10|32922.8|32922.8|32917.14|32917.14|32922.8|32922.8|32917.14|32917.14|0
1634724410000|2021-10-20 10:06:50|32911.47|32911.47|32911.47|32911.47|32911.47|32911.47|32911.47|32911.47|0
1634724420000|2021-10-20 10:07:00|32914.27|32914.27|32914.27|32914.27|32914.27|32914.27|32914.27|32914.27|0
1634724530000|2021-10-20 10:08:50|32925.61|32925.61|32925.61|32925.61|32925.61|32925.61|32925.61|32925.61|0
1634724610000|2021-10-20 10:10:10|32936.94|32936.94|32936.94|32936.94|32936.94|32936.94|32936.94|32936.94|0
1634724630000|2021-10-20 10:10:30|32925.61|32925.61|32925.61|32925.61|32925.61|32925.61|32925.61|32925.61|0
1634724660000|2021-10-20 10:11:00|32919.94|32919.94|32922.75|32922.75|32922.75|32922.75|32919.94|32919.94|0
1634724790000|2021-10-20 10:13:10|32934.08|32934.08|32934.08|32934.08|32934.08|32934.08|32934.08|32934.08|0
1634724850000|2021-10-20 10:14:10|32939.75|32939.75|32939.75|32939.75|32939.75|32939.75|32939.75|32939.75|0
1634724870000|2021-10-20 10:14:30|32934.08|32934.08|32934.08|32934.08|32934.08|32934.08|32934.08|32934.08|0
1634724880000|2021-10-20 10:14:40|32939.75|32939.75|32939.75|32939.75|32939.75|32939.75|32939.75|32939.75|0
1634724900000|2021-10-20 10:15:00|32945.42|32945.42|32945.42|32945.42|32945.42|32945.42|32945.42|32945.42|0
1634725110000|2021-10-20 10:18:30|32951.03|32951.03|32953.83|32953.83|32953.83|32953.83|32951.03|32951.03|0
1634725120000|2021-10-20 10:18:40|32959.5|32959.5|32970.84|32970.84|32970.84|32970.84|32959.5|32959.5|0
1634725240000|2021-10-20 10:20:40|32993.51|32993.51|32993.51|32993.51|32993.51|32993.51|32993.51|32993.51|0
1634725260000|2021-10-20 10:21:00|32990.7|32990.7|32990.7|32990.7|32990.7|32990.7|32990.7|32990.7|0
1634725340000|2021-10-20 10:22:20|32996.37|32996.37|32996.37|32996.37|32996.37|32996.37|32996.37|32996.37|0
1634725420000|2021-10-20 10:23:40|33013.37|33013.37|33013.37|33013.37|33013.37|33013.37|33013.37|33013.37|0
1634725520000|2021-10-20 10:25:20|33007.71|33007.71|33007.71|33007.71|33007.71|33007.71|33007.71|33007.71|0
1634725600000|2021-10-20 10:26:40|33013.37|33013.37|33013.37|33013.37|33013.37|33013.37|33013.37|33013.37|0
1634725760000|2021-10-20 10:29:20|33024.71|33024.71|33041.71|33041.71|33041.71|33041.71|33024.71|33024.71|0
1634725780000|2021-10-20 10:29:40|33036.05|33036.05|33036.05|33036.05|33036.05|33036.05|33036.05|33036.05|0
1634725800000|2021-10-20 10:30:00|33033.24|33033.24|33030.44|33030.44|33033.24|33033.24|33030.44|33030.44|0
1634725810000|2021-10-20 10:30:10|33019.1|33019.1|32996.43|32996.43|33019.1|33019.1|32996.43|32996.43|0
1634725880000|2021-10-20 10:31:20|32985.09|32985.09|32985.09|32985.09|32985.09|32985.09|32985.09|32985.09|0
1634725940000|2021-10-20 10:32:20|32979.43|32979.43|32979.43|32979.43|32979.43|32979.43|32979.43|32979.43|0
1634725960000|2021-10-20 10:32:40|32982.23|32982.23|32982.23|32982.23|32982.23|32982.23|32982.23|32982.23|0
1634725970000|2021-10-20 10:32:50|32979.43|32979.43|32948.28|32948.28|32979.43|32979.43|32948.28|32948.28|0
1634726010000|2021-10-20 10:33:30|32945.48|32945.48|32945.48|32945.48|32945.48|32945.48|32945.48|32945.48|0
1634726040000|2021-10-20 10:34:00|32951.14|32951.14|32951.14|32951.14|32951.14|32951.14|32951.14|32951.14|0
1634726050000|2021-10-20 10:34:10|32956.81|32956.81|32956.81|32956.81|32956.81|32956.81|32956.81|32956.81|0
1634726070000|2021-10-20 10:34:30|32951.14|32951.14|32951.14|32951.14|32951.14|32951.14|32951.14|32951.14|0
1634726210000|2021-10-20 10:36:50|32945.48|32945.48|32945.48|32945.48|32945.48|32945.48|32945.48|32945.48|0
1634726230000|2021-10-20 10:37:10|32939.81|32939.81|32939.81|32939.81|32939.81|32939.81|32939.81|32939.81|0
1634726340000|2021-10-20 10:39:00|32928.47|32928.47|32928.47|32928.47|32928.47|32928.47|32928.47|32928.47|0
1634726350000|2021-10-20 10:39:10|32925.67|32925.67|32925.67|32925.67|32925.67|32925.67|32925.67|32925.67|0
1634726400000|2021-10-20 10:40:00|32928.47|32928.47|32928.47|32928.47|32928.47|32928.47|32928.47|32928.47|0
1634726610000|2021-10-20 10:43:30|32939.81|32939.81|32951.14|32951.14|32951.14|32951.14|32939.81|32939.81|0
1634726620000|2021-10-20 10:43:40|32945.48|32945.48|32945.48|32945.48|32945.48|32945.48|32945.48|32945.48|0
1634726680000|2021-10-20 10:44:40|32934.14|32934.14|32934.14|32934.14|32934.14|32934.14|32934.14|32934.14|0
1634726700000|2021-10-20 10:45:00|32928.47|32928.47|32928.47|32928.47|32928.47|32928.47|32928.47|32928.47|0
1634726790000|2021-10-20 10:46:30|32934.14|32934.14|32939.81|32939.81|32939.81|32939.81|32934.14|32934.14|0
1634726830000|2021-10-20 10:47:10|32945.48|32945.48|32945.48|32945.48|32945.48|32945.48|32945.48|32945.48|0
1634726900000|2021-10-20 10:48:20|32934.14|32934.14|32934.14|32934.14|32934.14|32934.14|32934.14|32934.14|0
1634727000000|2021-10-20 10:50:00|32928.53|32928.53|32928.53|32928.53|32928.53|32928.53|32928.53|32928.53|0
1634727060000|2021-10-20 10:51:00|32915.46|32915.46|32915.46|32915.46|32915.46|32915.46|32915.46|32915.46|0
1634727120000|2021-10-20 10:52:00|32909.79|32909.79|32909.79|32909.79|32909.79|32909.79|32909.79|32909.79|0
1634727130000|2021-10-20 10:52:10|32915.46|32915.46|32915.46|32915.46|32915.46|32915.46|32915.46|32915.46|0
1634727180000|2021-10-20 10:53:00|32921.12|32921.12|32926.79|32926.79|32926.79|32926.79|32921.12|32921.12|0
1634727190000|2021-10-20 10:53:10|32932.46|32932.46|32932.46|32932.46|32932.46|32932.46|32932.46|32932.46|0
1634727240000|2021-10-20 10:54:00|32943.8|32943.8|32955.13|32955.13|32955.13|32955.13|32943.8|32943.8|0
1634727290000|2021-10-20 10:54:50|32949.46|32949.46|32949.46|32949.46|32949.46|32949.46|32949.46|32949.46|0
1634727320000|2021-10-20 10:55:20|32943.8|32943.8|32960.8|32960.8|32966.47|32966.47|32943.8|32943.8|0
1634727350000|2021-10-20 10:55:50|32966.41|32966.41|32966.41|32966.41|32966.41|32966.41|32966.41|32966.41|0
1634727360000|2021-10-20 10:56:00|32972.08|32972.08|32972.08|32972.08|32972.08|32972.08|32972.08|32972.08|0
1634727400000|2021-10-20 10:56:40|32960.74|32960.74|32960.74|32960.74|32960.74|32960.74|32960.74|32960.74|0
1634727410000|2021-10-20 10:56:50|32955.07|32955.07|32955.07|32955.07|32955.07|32955.07|32955.07|32955.07|0
1634727440000|2021-10-20 10:57:20|32977.75|32977.75|32983.41|32983.41|32983.41|32983.41|32977.75|32977.75|0
1634727450000|2021-10-20 10:57:30|32977.75|32977.75|32977.75|32977.75|32977.75|32977.75|32977.75|32977.75|0
1634727470000|2021-10-20 10:57:50|32972.08|32972.08|32972.08|32972.08|32972.08|32972.08|32972.08|32972.08|0
1634727480000|2021-10-20 10:58:00|32977.75|32977.75|32966.41|32966.41|32977.75|32977.75|32966.41|32966.41|0
1634727570000|2021-10-20 10:59:30|32972.08|32972.08|32977.75|32977.75|32977.75|32977.75|32972.08|32972.08|0
1634727580000|2021-10-20 10:59:40|32983.35|32983.35|32977.69|32977.69|32983.35|32983.35|32977.69|32977.69|0
1634727600000|2021-10-20 11:00:00|32983.35|32983.35|32966.35|32966.35|32983.35|32983.35|32966.35|32966.35|0
1634727620000|2021-10-20 11:00:20|32972.02|32972.02|32972.02|32972.02|32972.02|32972.02|32972.02|32972.02|0
1634727720000|2021-10-20 11:02:00|32960.68|32960.68|32966.35|32966.35|32966.35|32966.35|32960.68|32960.68|0
1634727730000|2021-10-20 11:02:10|32972.02|32972.02|32977.69|32977.69|32977.69|32977.69|32972.02|32972.02|0
1634727820000|2021-10-20 11:03:40|32983.35|32983.35|32989.02|32989.02|32989.02|32989.02|32983.35|32983.35|0
1634727950000|2021-10-20 11:05:50|33000.36|33000.36|33000.36|33000.36|33000.36|33000.36|33000.36|33000.36|0
1634727960000|2021-10-20 11:06:00|33011.69|33011.69|33011.69|33011.69|33011.69|33011.69|33011.69|33011.69|0
1634727980000|2021-10-20 11:06:20|33017.36|33017.36|33017.36|33017.36|33017.36|33017.36|33017.36|33017.36|0
1634728020000|2021-10-20 11:07:00|33023.03|33023.03|33023.03|33023.03|33023.03|33023.03|33023.03|33023.03|0
1634728060000|2021-10-20 11:07:40|33028.7|33028.7|33028.7|33028.7|33028.7|33028.7|33028.7|33028.7|0
1634728100000|2021-10-20 11:08:20|33034.37|33034.37|33040.03|33040.03|33040.03|33040.03|33034.37|33034.37|0
1634728140000|2021-10-20 11:09:00|33031.62|33031.62|33028.82|33028.82|33031.62|33031.62|33028.82|33028.82|0
1634728150000|2021-10-20 11:09:10|33026.01|33026.01|33026.01|33026.01|33026.01|33026.01|33026.01|33026.01|0
1634728200000|2021-10-20 11:10:00|33037.35|33037.35|33037.35|33037.35|33050.42|33050.42|33037.35|33037.35|0
1634728210000|2021-10-20 11:10:10|33031.68|33031.68|33031.68|33031.68|33031.68|33031.68|33031.68|33031.68|0
1634728300000|2021-10-20 11:11:40|33037.35|33037.35|33037.35|33037.35|33037.35|33037.35|33037.35|33037.35|0
1634728330000|2021-10-20 11:12:10|33031.68|33031.68|33034.48|33034.48|33034.48|33034.48|33031.68|33031.68|0
1634728380000|2021-10-20 11:13:00|33028.82|33028.82|33028.82|33028.82|33028.82|33028.82|33028.82|33028.82|0
1634728410000|2021-10-20 11:13:30|33023.15|33023.15|33017.48|33017.48|33023.15|33023.15|33017.48|33017.48|0
1634728430000|2021-10-20 11:13:50|33011.81|33011.81|33006.14|33006.14|33011.81|33011.81|33006.14|33006.14|0
1634728440000|2021-10-20 11:14:00|32994.81|32994.81|32994.81|32994.81|32994.81|32994.81|32994.81|32994.81|0
1634728470000|2021-10-20 11:14:30|33000.48|33000.48|33000.48|33000.48|33000.48|33000.48|33000.48|33000.48|0
1634728500000|2021-10-20 11:15:00|33011.81|33011.81|33011.81|33011.81|33011.81|33011.81|33011.81|33011.81|0
1634728560000|2021-10-20 11:16:00|33017.48|33017.48|33017.48|33017.48|33017.48|33017.48|33017.48|33017.48|0
1634728570000|2021-10-20 11:16:10|33023.15|33023.15|33023.15|33023.15|33023.15|33023.15|33023.15|33023.15|0
1634728580000|2021-10-20 11:16:20|33017.48|33017.48|33017.48|33017.48|33017.48|33017.48|33017.48|33017.48|0
1634728620000|2021-10-20 11:17:00|33006.14|33006.14|32989.14|32989.14|33006.14|33006.14|32989.14|32989.14|0
1634728710000|2021-10-20 11:18:30|32994.81|32994.81|33006.14|33006.14|33006.14|33006.14|32994.81|32994.81|0
1634728740000|2021-10-20 11:19:00|33011.81|33011.81|33006.14|33006.14|33011.81|33011.81|33006.14|33006.14|0
1634728850000|2021-10-20 11:20:50|33000.48|33000.48|33006.14|33006.14|33006.14|33006.14|33000.48|33000.48|0
1634728860000|2021-10-20 11:21:00|33011.81|33011.81|33011.81|33011.81|33011.81|33011.81|33011.81|33011.81|0
1634728870000|2021-10-20 11:21:10|33006.14|33006.14|33006.14|33006.14|33006.14|33006.14|33006.14|33006.14|0
1634728880000|2021-10-20 11:21:20|33017.48|33017.48|33000.48|33000.48|33017.48|33017.48|33000.48|33000.48|0
1634728900000|2021-10-20 11:21:40|33017.48|33017.48|33017.48|33017.48|33017.48|33017.48|33017.48|33017.48|0
1634728910000|2021-10-20 11:21:50|32994.81|32994.81|32989.14|32989.14|33000.48|33000.48|32989.14|32989.14|0
1634728920000|2021-10-20 11:22:00|32977.8|32977.8|33000.48|33000.48|33000.48|33000.48|32977.8|32977.8|0
1634728950000|2021-10-20 11:22:30|33006.14|33006.14|33019.22|33019.22|33019.22|33019.22|33006.14|33006.14|0
1634728960000|2021-10-20 11:22:40|33032.29|33032.29|33019.22|33019.22|33032.29|33032.29|33019.22|33019.22|0
1634728980000|2021-10-20 11:23:00|33036.22|33036.22|33036.22|33036.22|33036.22|33036.22|33036.22|33036.22|0
1634728990000|2021-10-20 11:23:10|33049.3|33049.3|33049.3|33049.3|33049.3|33049.3|33049.3|33049.3|0
1634729000000|2021-10-20 11:23:20|33043.63|33043.63|33030.55|33030.55|33043.63|33043.63|33030.55|33030.55|0
1634729020000|2021-10-20 11:23:40|33041.89|33041.89|33047.56|33047.56|33047.56|33047.56|33041.89|33041.89|0
1634729060000|2021-10-20 11:24:20|33041.89|33041.89|33036.22|33036.22|33041.89|33041.89|33036.22|33036.22|0
1634729070000|2021-10-20 11:24:30|33030.55|33030.55|33024.89|33024.89|33030.55|33030.55|33019.22|33019.22|0
1634729090000|2021-10-20 11:24:50|33030.55|33030.55|33024.89|33024.89|33030.55|33030.55|33024.89|33024.89|0
1634729100000|2021-10-20 11:25:00|33037.96|33037.96|33037.96|33037.96|33037.96|33037.96|33037.96|33037.96|0
1634729110000|2021-10-20 11:25:10|33022.08|33022.08|33022.08|33022.08|33022.08|33022.08|33022.08|33022.08|0
1634729160000|2021-10-20 11:26:00|33016.41|33016.41|33010.75|33010.75|33016.41|33016.41|33010.75|33010.75|0
1634729200000|2021-10-20 11:26:40|33023.82|33023.82|33023.82|33023.82|33023.82|33023.82|33023.82|33023.82|0
1634729210000|2021-10-20 11:26:50|33010.75|33010.75|33010.75|33010.75|33010.75|33010.75|33010.75|33010.75|0
1634729220000|2021-10-20 11:27:00|33005.08|33005.08|33005.08|33005.08|33005.08|33005.08|33005.08|33005.08|0
1634729230000|2021-10-20 11:27:10|33010.75|33010.75|33010.75|33010.75|33016.41|33016.41|32993.74|32993.74|0
1634729260000|2021-10-20 11:27:40|33005.08|33005.08|33005.08|33005.08|33005.08|33005.08|33005.08|33005.08|0
1634729280000|2021-10-20 11:28:00|32993.74|32993.74|32993.74|32993.74|32993.74|32993.74|32993.74|32993.74|0
1634729300000|2021-10-20 11:28:20|33006.82|33006.82|33006.82|33006.82|33006.82|33006.82|33006.82|33006.82|0
1634729310000|2021-10-20 11:28:30|32993.74|32993.74|32988.07|32988.07|32993.74|32993.74|32988.07|32988.07|0
1634729320000|2021-10-20 11:28:40|32985.27|32985.27|32985.27|32985.27|32985.27|32985.27|32985.27|32985.27|0
1634729340000|2021-10-20 11:29:00|32996.6|32996.6|32996.6|32996.6|32996.6|32996.6|32996.6|32996.6|0
1634729400000|2021-10-20 11:30:00|33009.68|33009.68|33009.68|33009.68|33009.68|33009.68|33009.68|33009.68|0
1634729420000|2021-10-20 11:30:20|33015.35|33015.35|33015.35|33015.35|33015.35|33015.35|33015.35|33015.35|0
1634729440000|2021-10-20 11:30:40|33012.54|33012.54|33006.93|33006.93|33012.54|33012.54|33006.93|33006.93|0
1634729450000|2021-10-20 11:30:50|33009.74|33009.74|33009.74|33009.74|33009.74|33009.74|33009.74|33009.74|0
1634729460000|2021-10-20 11:31:00|33012.54|33012.54|33001.21|33001.21|33012.54|33012.54|33001.21|33001.21|0
1634729470000|2021-10-20 11:31:10|33006.87|33006.87|33001.21|33001.21|33006.87|33006.87|33001.21|33001.21|0
1634729500000|2021-10-20 11:31:40|32988.13|32988.13|32988.13|32988.13|32988.13|32988.13|32988.13|32988.13|0
1634729610000|2021-10-20 11:33:30|32985.33|32985.33|32985.33|32985.33|32985.33|32985.33|32985.33|32985.33|0
1634729630000|2021-10-20 11:33:50|32996.66|32996.66|32996.66|32996.66|32996.66|32996.66|32996.66|32996.66|0
1634729670000|2021-10-20 11:34:30|32990.99|32990.99|32990.99|32990.99|32990.99|32990.99|32990.99|32990.99|0
1634729720000|2021-10-20 11:35:20|32996.66|32996.66|32996.66|32996.66|32996.66|32996.66|32996.66|32996.66|0
1634729750000|2021-10-20 11:35:50|32990.99|32990.99|32990.99|32990.99|32990.99|32990.99|32990.99|32990.99|0
1634729800000|2021-10-20 11:36:40|33004.07|33004.07|33004.07|33004.07|33004.07|33004.07|33004.07|33004.07|0
1634729810000|2021-10-20 11:36:50|32985.39|32985.39|32985.39|32985.39|32985.39|32985.39|32985.39|32985.39|0
1634729830000|2021-10-20 11:37:10|32991.05|32991.05|32991.05|32991.05|32991.05|32991.05|32991.05|32991.05|0
1634729860000|2021-10-20 11:37:40|32999.47|32999.47|32999.47|32999.47|32999.47|32999.47|32999.47|32999.47|0
1634730000000|2021-10-20 11:40:00|33005.14|33005.14|33018.21|33018.21|33018.21|33018.21|33005.14|33005.14|0
1634730010000|2021-10-20 11:40:10|33005.14|33005.14|33005.14|33005.14|33005.14|33005.14|33005.14|33005.14|0
1634730090000|2021-10-20 11:41:30|33016.47|33016.47|33005.14|33005.14|33016.47|33016.47|33005.14|33005.14|0
1634730240000|2021-10-20 11:44:00|33016.47|33016.47|33016.47|33016.47|33016.47|33016.47|33016.47|33016.47|0
1634730270000|2021-10-20 11:44:30|33022.14|33022.14|33046.55|33046.55|33046.55|33046.55|33022.14|33022.14|0
1634730290000|2021-10-20 11:44:50|33038.14|33038.14|33038.14|33038.14|33038.14|33038.14|33038.14|33038.14|0
1634730350000|2021-10-20 11:45:50|33043.8|33043.8|33043.8|33043.8|33043.8|33043.8|33043.8|33043.8|0
1634730440000|2021-10-20 11:47:20|33038.14|33038.14|33038.14|33038.14|33038.14|33038.14|33038.14|33038.14|0
1634730540000|2021-10-20 11:49:00|33049.47|33049.47|33055.14|33055.14|33055.14|33055.14|33049.47|33049.47|0
1634730550000|2021-10-20 11:49:10|33066.48|33066.48|33072.14|33072.14|33072.14|33072.14|33060.81|33060.81|0
1634730560000|2021-10-20 11:49:20|33066.48|33066.48|33066.48|33066.48|33066.48|33066.48|33066.48|33066.48|0
1634730580000|2021-10-20 11:49:40|33077.81|33077.81|33077.81|33077.81|33077.81|33077.81|33077.81|33077.81|0
1634730730000|2021-10-20 11:52:10|33086.23|33086.23|33086.23|33086.23|33086.23|33086.23|33086.23|33086.23|0
1634730740000|2021-10-20 11:52:20|33089.03|33089.03|33089.03|33089.03|33089.03|33089.03|33089.03|33089.03|0
1634730760000|2021-10-20 11:52:40|33094.64|33094.64|33094.64|33094.64|33094.64|33094.64|33094.64|33094.64|0
1634730820000|2021-10-20 11:53:40|33111.64|33111.64|33111.64|33111.64|33111.64|33111.64|33111.64|33111.64|0
1634730830000|2021-10-20 11:53:50|33128.65|33128.65|33111.64|33111.64|33128.65|33128.65|33111.64|33111.64|0
1634730850000|2021-10-20 11:54:10|33122.98|33122.98|33122.98|33122.98|33122.98|33122.98|33122.98|33122.98|0
1634730880000|2021-10-20 11:54:40|33134.32|33134.32|33134.32|33134.32|33134.32|33134.32|33134.32|33134.32|0
1634730980000|2021-10-20 11:56:20|33128.65|33128.65|33128.65|33128.65|33128.65|33128.65|33128.65|33128.65|0
1634731000000|2021-10-20 11:56:40|33139.98|33139.98|33139.98|33139.98|33139.98|33139.98|33139.98|33139.98|0
1634731020000|2021-10-20 11:57:00|33134.32|33134.32|33128.65|33128.65|33134.32|33134.32|33128.65|33128.65|0
1634731050000|2021-10-20 11:57:30|33125.84|33125.84|33123.04|33123.04|33125.84|33125.84|33123.04|33123.04|0
1634731130000|2021-10-20 11:58:50|33128.71|33128.71|33128.71|33128.71|33128.71|33128.71|33128.71|33128.71|0
1634731200000|2021-10-20 12:00:00|33141.78|33141.78|33138.98|33138.98|33141.78|33141.78|33138.98|33138.98|0
1634731220000|2021-10-20 12:00:20|33144.64|33144.64|33144.64|33144.64|33144.64|33144.64|33144.64|33144.64|0
1634731270000|2021-10-20 12:01:10|33147.45|33147.45|33147.45|33147.45|33147.45|33147.45|33147.45|33147.45|0
1634731320000|2021-10-20 12:02:00|33153.12|33153.12|33153.12|33153.12|33153.12|33153.12|33153.12|33153.12|0
1634731420000|2021-10-20 12:03:40|33141.78|33141.78|33136.11|33136.11|33141.78|33141.78|33130.44|33130.44|0
1634731530000|2021-10-20 12:05:30|33147.45|33147.45|33147.45|33147.45|33147.45|33147.45|33147.45|33147.45|0
1634731570000|2021-10-20 12:06:10|33158.78|33158.78|33158.78|33158.78|33158.78|33158.78|33158.78|33158.78|0
1634731600000|2021-10-20 12:06:40|33164.45|33164.45|33164.45|33164.45|33164.45|33164.45|33164.45|33164.45|0
1634731640000|2021-10-20 12:07:20|33158.78|33158.78|33164.45|33164.45|33164.45|33164.45|33158.78|33158.78|0
1634731650000|2021-10-20 12:07:30|33170.12|33170.12|33175.79|33175.79|33175.79|33175.79|33170.12|33170.12|0
1634731680000|2021-10-20 12:08:00|33164.45|33164.45|33164.45|33164.45|33164.45|33164.45|33164.45|33164.45|0
1634731830000|2021-10-20 12:10:30|33151.38|33151.38|33151.38|33151.38|33151.38|33151.38|33151.38|33151.38|0
1634731850000|2021-10-20 12:10:50|33174.05|33174.05|33185.39|33185.39|33185.39|33185.39|33174.05|33174.05|0
1634731990000|2021-10-20 12:13:10|33174.05|33174.05|33174.05|33174.05|33174.05|33174.05|33174.05|33174.05|0
1634732040000|2021-10-20 12:14:00|33162.71|33162.71|33162.71|33162.71|33162.71|33162.71|33162.71|33162.71|0
1634732090000|2021-10-20 12:14:50|33159.91|33159.91|33159.91|33159.91|33159.91|33159.91|33159.91|33159.91|0
1634732100000|2021-10-20 12:15:00|33172.98|33172.98|33172.98|33172.98|33172.98|33172.98|33172.98|33172.98|0
1634732150000|2021-10-20 12:15:50|33178.65|33178.65|33178.65|33178.65|33178.65|33178.65|33178.65|33178.65|0
1634732230000|2021-10-20 12:17:10|33189.99|33189.99|33189.99|33189.99|33189.99|33189.99|33189.99|33189.99|0
1634732370000|2021-10-20 12:19:30|33178.65|33178.65|33178.65|33178.65|33178.65|33178.65|33178.65|33178.65|0
1634732490000|2021-10-20 12:21:30|33172.98|33172.98|33172.98|33172.98|33172.98|33172.98|33172.98|33172.98|0
1634732500000|2021-10-20 12:21:40|33167.32|33167.32|33167.32|33167.32|33167.32|33167.32|33167.32|33167.32|0
1634732560000|2021-10-20 12:22:40|33178.65|33178.65|33178.65|33178.65|33178.65|33178.65|33178.65|33178.65|0
1634732620000|2021-10-20 12:23:40|33181.46|33181.46|33181.46|33181.46|33181.46|33181.46|33181.46|33181.46|0
1634732690000|2021-10-20 12:24:50|33168.38|33168.38|33168.38|33168.38|33168.38|33168.38|33168.38|33168.38|0
1634732720000|2021-10-20 12:25:20|33185.39|33185.39|33185.39|33185.39|33185.39|33185.39|33185.39|33185.39|0
1634732770000|2021-10-20 12:26:10|33191.05|33191.05|33196.72|33196.72|33196.72|33196.72|33191.05|33191.05|0
1634732780000|2021-10-20 12:26:20|33208.06|33208.06|33213.73|33213.73|33213.73|33213.73|33208.06|33208.06|0
1634732830000|2021-10-20 12:27:10|33225.06|33225.06|33225.06|33225.06|33225.06|33225.06|33225.06|33225.06|0
1634732840000|2021-10-20 12:27:20|33230.73|33230.73|33242.07|33242.07|33242.07|33242.07|33225.06|33225.06|0
1634732860000|2021-10-20 12:27:40|33253.4|33253.4|33259.07|33259.07|33259.07|33259.07|33253.4|33253.4|0
1634732900000|2021-10-20 12:28:20|33261.87|33261.87|33273.21|33273.21|33273.21|33273.21|33261.87|33261.87|0
1634732930000|2021-10-20 12:28:50|33256.21|33256.21|33261.87|33261.87|33261.87|33261.87|33256.21|33256.21|0
1634732940000|2021-10-20 12:29:00|33250.54|33250.54|33250.54|33250.54|33250.54|33250.54|33250.54|33250.54|0
1634732990000|2021-10-20 12:29:50|33244.93|33244.93|33244.93|33244.93|33244.93|33244.93|33244.93|33244.93|0
1634733060000|2021-10-20 12:31:00|33256.26|33256.26|33256.26|33256.26|33256.26|33256.26|33256.26|33256.26|0
1634733100000|2021-10-20 12:31:40|33250.6|33250.6|33250.6|33250.6|33250.6|33250.6|33250.6|33250.6|0
1634733120000|2021-10-20 12:32:00|33256.26|33256.26|33256.26|33256.26|33256.26|33256.26|33256.26|33256.26|0
1634733130000|2021-10-20 12:32:10|33244.93|33244.93|33244.93|33244.93|33244.93|33244.93|33244.93|33244.93|0
1634733140000|2021-10-20 12:32:20|33239.26|33239.26|33239.26|33239.26|33239.26|33239.26|33239.26|33239.26|0
1634733160000|2021-10-20 12:32:40|33242.07|33242.07|33242.07|33242.07|33242.07|33242.07|33242.07|33242.07|0
1634733220000|2021-10-20 12:33:40|33247.73|33247.73|33247.73|33247.73|33247.73|33247.73|33247.73|33247.73|0
1634733230000|2021-10-20 12:33:50|33259.07|33259.07|33264.74|33264.74|33264.74|33264.74|33259.07|33259.07|0
1634733240000|2021-10-20 12:34:00|33253.4|33253.4|33253.4|33253.4|33264.74|33264.74|33247.73|33247.73|0
1634733250000|2021-10-20 12:34:10|33270.41|33270.41|33270.41|33270.41|33270.41|33270.41|33270.41|33270.41|0
1634733270000|2021-10-20 12:34:30|33264.74|33264.74|33264.74|33264.74|33264.74|33264.74|33264.74|33264.74|0
1634733310000|2021-10-20 12:35:10|33270.41|33270.41|33270.41|33270.41|33270.41|33270.41|33270.41|33270.41|0
1634733350000|2021-10-20 12:35:50|33264.74|33264.74|33264.74|33264.74|33264.74|33264.74|33264.74|33264.74|0
1634733470000|2021-10-20 12:37:50|33276.07|33276.07|33270.41|33270.41|33276.07|33276.07|33270.41|33270.41|0
1634733540000|2021-10-20 12:39:00|33276.07|33276.07|33276.07|33276.07|33276.07|33276.07|33276.07|33276.07|0
1634733690000|2021-10-20 12:41:30|33281.74|33281.74|33287.41|33287.41|33287.41|33287.41|33281.74|33281.74|0
1634733780000|2021-10-20 12:43:00|33293.08|33293.08|33293.08|33293.08|33293.08|33293.08|33293.08|33293.08|0
1634733820000|2021-10-20 12:43:40|33298.75|33298.75|33298.75|33298.75|33298.75|33298.75|33298.75|33298.75|0
1634733830000|2021-10-20 12:43:50|33304.41|33304.41|33304.41|33304.41|33304.41|33304.41|33304.41|33304.41|0
1634733890000|2021-10-20 12:44:50|33310.08|33310.08|33310.08|33310.08|33310.08|33310.08|33310.08|33310.08|0
1634733900000|2021-10-20 12:45:00|33307.28|33307.28|33278.94|33278.94|33307.28|33307.28|33278.94|33278.94|0
1634733920000|2021-10-20 12:45:20|33267.6|33267.6|33261.93|33261.93|33267.6|33267.6|33261.93|33261.93|0
1634733930000|2021-10-20 12:45:30|33256.26|33256.26|33256.26|33256.26|33256.26|33256.26|33256.26|33256.26|0
1634733940000|2021-10-20 12:45:40|33261.93|33261.93|33261.93|33261.93|33261.93|33261.93|33261.93|33261.93|0
1634733970000|2021-10-20 12:46:10|33267.6|33267.6|33267.6|33267.6|33267.6|33267.6|33267.6|33267.6|0
1634734040000|2021-10-20 12:47:20|33273.27|33273.27|33278.94|33278.94|33278.94|33278.94|33273.27|33273.27|0
1634734050000|2021-10-20 12:47:30|33284.6|33284.6|33284.6|33284.6|33284.6|33284.6|33284.6|33284.6|0
1634734060000|2021-10-20 12:47:40|33290.27|33290.27|33290.27|33290.27|33290.27|33290.27|33290.27|33290.27|0
1634734080000|2021-10-20 12:48:00|33284.6|33284.6|33284.6|33284.6|33284.6|33284.6|33284.6|33284.6|0
1634734090000|2021-10-20 12:48:10|33278.94|33278.94|33278.94|33278.94|33278.94|33278.94|33278.94|33278.94|0
1634734120000|2021-10-20 12:48:40|33281.74|33281.74|33281.74|33281.74|33281.74|33281.74|33281.74|33281.74|0
1634734160000|2021-10-20 12:49:20|33270.41|33270.41|33270.41|33270.41|33270.41|33270.41|33270.41|33270.41|0
1634734170000|2021-10-20 12:49:30|33276.07|33276.07|33276.07|33276.07|33276.07|33276.07|33276.07|33276.07|0
1634734230000|2021-10-20 12:50:30|33264.74|33264.74|33259.07|33259.07|33264.74|33264.74|33259.07|33259.07|0
1634734280000|2021-10-20 12:51:20|33253.4|33253.4|33253.4|33253.4|33253.4|33253.4|33253.4|33253.4|0
1634734290000|2021-10-20 12:51:30|33247.73|33247.73|33247.73|33247.73|33247.73|33247.73|33247.73|33247.73|0
1634734310000|2021-10-20 12:51:50|33242.07|33242.07|33242.07|33242.07|33242.07|33242.07|33242.07|33242.07|0
1634734360000|2021-10-20 12:52:40|33264.74|33264.74|33264.74|33264.74|33264.74|33264.74|33264.74|33264.74|0
1634734410000|2021-10-20 12:53:30|33259.07|33259.07|33253.4|33253.4|33259.07|33259.07|33253.4|33253.4|0
1634734470000|2021-10-20 12:54:30|33242.07|33242.07|33242.07|33242.07|33242.07|33242.07|33242.07|33242.07|0
1634734580000|2021-10-20 12:56:20|33247.73|33247.73|33247.73|33247.73|33247.73|33247.73|33242.07|33242.07|0
1634734590000|2021-10-20 12:56:30|33242.07|33242.07|33242.07|33242.07|33242.07|33242.07|33242.07|33242.07|0
1634734620000|2021-10-20 12:57:00|33236.4|33236.4|33236.4|33236.4|33236.4|33236.4|33236.4|33236.4|0
1634734640000|2021-10-20 12:57:20|33230.73|33230.73|33230.73|33230.73|33230.73|33230.73|33230.73|33230.73|0
1634734650000|2021-10-20 12:57:30|33219.39|33219.39|33225.06|33225.06|33225.06|33225.06|33219.39|33219.39|0
1634734710000|2021-10-20 12:58:30|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|33191.05|0
1634734750000|2021-10-20 12:59:10|33202.39|33202.39|33202.39|33202.39|33202.39|33202.39|33202.39|33202.39|0
1634734810000|2021-10-20 13:00:10|33213.73|33213.73|33213.73|33213.73|33213.73|33213.73|33213.73|33213.73|0
1634734840000|2021-10-20 13:00:40|33225.06|33225.06|33230.73|33230.73|33230.73|33230.73|33213.73|33213.73|0
1634734980000|2021-10-20 13:03:00|33242.07|33242.07|33236.4|33236.4|33242.07|33242.07|33236.4|33236.4|0
1634734990000|2021-10-20 13:03:10|33242.07|33242.07|33247.73|33247.73|33247.73|33247.73|33242.07|33242.07|0
1634735020000|2021-10-20 13:03:40|33236.4|33236.4|33213.73|33213.73|33236.4|33236.4|33213.73|33213.73|0
1634735050000|2021-10-20 13:04:10|33230.73|33230.73|33230.73|33230.73|33230.73|33230.73|33230.73|33230.73|0
1634735080000|2021-10-20 13:04:40|33236.4|33236.4|33242.07|33242.07|33242.07|33242.07|33236.4|33236.4|0
1634735110000|2021-10-20 13:05:10|33239.26|33239.26|33223.38|33223.38|33239.26|33239.26|33223.38|33223.38|0
1634735120000|2021-10-20 13:05:20|33229.05|33229.05|33189.37|33189.37|33229.05|33229.05|33189.37|33189.37|0
1634735140000|2021-10-20 13:05:40|33206.38|33206.38|33206.38|33206.38|33206.38|33206.38|33206.38|33206.38|0
1634735200000|2021-10-20 13:06:40|33223.38|33223.38|33223.38|33223.38|33223.38|33223.38|33223.38|33223.38|0
1634735210000|2021-10-20 13:06:50|33229.05|33229.05|33234.72|33234.72|33234.72|33234.72|33229.05|33229.05|0
1634735290000|2021-10-20 13:08:10|33212.05|33212.05|33212.05|33212.05|33212.05|33212.05|33212.05|33212.05|0
1634735310000|2021-10-20 13:08:30|33206.38|33206.38|33206.38|33206.38|33206.38|33206.38|33206.38|33206.38|0
1634735340000|2021-10-20 13:09:00|33217.71|33217.71|33206.38|33206.38|33217.71|33217.71|33206.38|33206.38|0
1634735360000|2021-10-20 13:09:20|33200.71|33200.71|33200.71|33200.71|33200.71|33200.71|33200.71|33200.71|0
1634735370000|2021-10-20 13:09:30|33206.38|33206.38|33206.38|33206.38|33206.38|33206.38|33206.38|33206.38|0
1634735390000|2021-10-20 13:09:50|33212.05|33212.05|33212.05|33212.05|33212.05|33212.05|33212.05|33212.05|0
1634735400000|2021-10-20 13:10:00|33206.38|33206.38|33206.38|33206.38|33206.38|33206.38|33206.38|33206.38|0
1634735440000|2021-10-20 13:10:40|33217.71|33217.71|33223.38|33223.38|33223.38|33223.38|33217.71|33217.71|0
1634735460000|2021-10-20 13:11:00|33229.05|33229.05|33229.05|33229.05|33229.05|33229.05|33229.05|33229.05|0
1634735470000|2021-10-20 13:11:10|33223.38|33223.38|33223.38|33223.38|33223.38|33223.38|33223.38|33223.38|0
1634735520000|2021-10-20 13:12:00|33234.72|33234.72|33237.52|33237.52|33237.52|33237.52|33234.72|33234.72|0
1634735540000|2021-10-20 13:12:20|33243.19|33243.19|33251.66|33251.66|33251.66|33251.66|33243.19|33243.19|0
1634735570000|2021-10-20 13:12:50|33257.33|33257.33|33257.33|33257.33|33257.33|33257.33|33257.33|33257.33|0
1634735660000|2021-10-20 13:14:20|33263|33263|33263|33263|33263|33263|33263|33263|0
1634735690000|2021-10-20 13:14:50|33257.33|33257.33|33257.33|33257.33|33257.33|33257.33|33257.33|33257.33|0
1634735710000|2021-10-20 13:15:10|33268.67|33268.67|33268.67|33268.67|33268.67|33268.67|33268.67|33268.67|0
1634735840000|2021-10-20 13:17:20|33271.47|33271.47|33285.5|33285.5|33285.5|33285.5|33271.47|33271.47|0
1634735860000|2021-10-20 13:17:40|33288.3|33288.3|33288.3|33288.3|33288.3|33288.3|33288.3|33288.3|0
1634735880000|2021-10-20 13:18:00|33282.63|33282.63|33282.63|33282.63|33282.63|33282.63|33282.63|33282.63|0
1634736030000|2021-10-20 13:20:30|33288.3|33288.3|33288.3|33288.3|33288.3|33288.3|33288.3|33288.3|0
1634736040000|2021-10-20 13:20:40|33293.97|33293.97|33293.97|33293.97|33293.97|33293.97|33293.97|33293.97|0
1634736050000|2021-10-20 13:20:50|33299.64|33299.64|33299.64|33299.64|33299.64|33299.64|33299.64|33299.64|0
1634736160000|2021-10-20 13:22:40|33302.44|33302.44|33302.44|33302.44|33302.44|33302.44|33302.44|33302.44|0
1634736170000|2021-10-20 13:22:50|33305.25|33305.25|33299.58|33299.58|33305.25|33305.25|33299.58|33299.58|0
1634736180000|2021-10-20 13:23:00|33293.91|33293.91|33293.91|33293.91|33293.91|33293.91|33293.91|33293.91|0
1634736250000|2021-10-20 13:24:10|33299.58|33299.58|33299.58|33299.58|33299.58|33299.58|33299.58|33299.58|0
1634736260000|2021-10-20 13:24:20|33293.91|33293.91|33293.91|33293.91|33293.91|33293.91|33293.91|33293.91|0
1634736290000|2021-10-20 13:24:50|33305.25|33305.25|33310.91|33310.91|33310.91|33310.91|33305.25|33305.25|0
1634736300000|2021-10-20 13:25:00|33313.72|33313.72|33313.72|33313.72|33313.72|33313.72|33313.72|33313.72|0
1634736320000|2021-10-20 13:25:20|33319.39|33319.39|33319.39|33319.39|33319.39|33319.39|33319.39|33319.39|0
1634736360000|2021-10-20 13:26:00|33308.05|33308.05|33313.72|33313.72|33313.72|33313.72|33308.05|33308.05|0
1634736410000|2021-10-20 13:26:50|33319.39|33319.39|33319.39|33319.39|33319.39|33319.39|33319.39|33319.39|0
1634736430000|2021-10-20 13:27:10|33330.72|33330.72|33330.72|33330.72|33330.72|33330.72|33330.72|33330.72|0
1634736440000|2021-10-20 13:27:20|33342.06|33342.06|33342.06|33342.06|33347.73|33347.73|33342.06|33342.06|0
1634736450000|2021-10-20 13:27:30|33336.39|33336.39|33342.06|33342.06|33342.06|33342.06|33336.39|33336.39|0
1634736490000|2021-10-20 13:28:10|33336.39|33336.39|33330.72|33330.72|33336.39|33336.39|33330.72|33330.72|0
1634736510000|2021-10-20 13:28:30|33325.05|33325.05|33325.05|33325.05|33325.05|33325.05|33325.05|33325.05|0
1634736550000|2021-10-20 13:29:10|33319.39|33319.39|33319.39|33319.39|33319.39|33319.39|33319.39|33319.39|0
1634736560000|2021-10-20 13:29:20|33313.72|33313.72|33313.72|33313.72|33313.72|33313.72|33313.72|33313.72|0
1634736580000|2021-10-20 13:29:40|33302.38|33302.38|33302.38|33302.38|33302.38|33302.38|33302.38|33302.38|0
1634736600000|2021-10-20 13:30:00|33296.71|33296.71|33308.05|33308.05|33308.05|33308.05|33296.71|33296.71|0
1634736610000|2021-10-20 13:30:10|33310.86|33310.86|33310.86|33310.86|33310.86|33310.86|33310.86|33310.86|0
1634736620000|2021-10-20 13:30:20|33308.05|33308.05|33305.25|33305.25|33308.05|33308.05|33305.25|33305.25|0
1634736650000|2021-10-20 13:30:50|33288.24|33288.24|33282.57|33282.57|33288.24|33288.24|33282.57|33282.57|0
1634736660000|2021-10-20 13:31:00|33288.24|33288.24|33288.24|33288.24|33288.24|33288.24|33288.24|33288.24|0
1634736670000|2021-10-20 13:31:10|33310.91|33310.91|33310.91|33310.91|33310.91|33310.91|33310.91|33310.91|0
1634736700000|2021-10-20 13:31:40|33299.58|33299.58|33299.58|33299.58|33299.58|33299.58|33299.58|33299.58|0
1634736710000|2021-10-20 13:31:50|33291.16|33291.16|33291.16|33291.16|33291.16|33291.16|33291.16|33291.16|0
1634736720000|2021-10-20 13:32:00|33278.09|33278.09|33278.09|33278.09|33278.09|33278.09|33278.09|33278.09|0
1634736740000|2021-10-20 13:32:20|33272.42|33272.42|33272.42|33272.42|33272.42|33272.42|33272.42|33272.42|0
1634736840000|2021-10-20 13:34:00|33278.09|33278.09|33275.23|33275.23|33278.09|33278.09|33272.42|33272.42|0
1634736860000|2021-10-20 13:34:20|33292.23|33292.23|33297.9|33297.9|33297.9|33297.9|33286.56|33286.56|0
1634736870000|2021-10-20 13:34:30|33300.7|33300.7|33306.37|33306.37|33306.37|33306.37|33300.7|33300.7|0
1634736900000|2021-10-20 13:35:00|33309.17|33309.17|33314.84|33314.84|33314.84|33314.84|33309.17|33309.17|0
1634736950000|2021-10-20 13:35:50|33309.23|33309.23|33309.23|33309.23|33309.23|33309.23|33309.23|33309.23|0
1634736960000|2021-10-20 13:36:00|33303.57|33303.57|33303.57|33303.57|33303.57|33303.57|33303.57|33303.57|0
1634736970000|2021-10-20 13:36:10|33314.9|33314.9|33314.9|33314.9|33314.9|33314.9|33314.9|33314.9|0
1634737000000|2021-10-20 13:36:40|33320.57|33320.57|33320.57|33320.57|33320.57|33320.57|33320.57|33320.57|0
1634737010000|2021-10-20 13:36:50|33326.24|33326.24|33326.24|33326.24|33326.24|33326.24|33326.24|33326.24|0
1634737030000|2021-10-20 13:37:10|33320.57|33320.57|33314.9|33314.9|33320.57|33320.57|33314.9|33314.9|0
1634737120000|2021-10-20 13:38:40|33326.24|33326.24|33326.24|33326.24|33326.24|33326.24|33326.24|33326.24|0
1634737130000|2021-10-20 13:38:50|33320.57|33320.57|33320.57|33320.57|33320.57|33320.57|33320.57|33320.57|0
1634737150000|2021-10-20 13:39:10|33326.18|33326.18|33326.18|33326.18|33326.18|33326.18|33326.18|33326.18|0
1634737160000|2021-10-20 13:39:20|33343.18|33343.18|33343.18|33343.18|33343.18|33343.18|33343.18|33343.18|0
1634737190000|2021-10-20 13:39:50|33330.11|33330.11|33330.11|33330.11|33330.11|33330.11|33330.11|33330.11|0
1634737220000|2021-10-20 13:40:20|33335.72|33335.72|33335.72|33335.72|33335.72|33335.72|33335.72|33335.72|0
1634737260000|2021-10-20 13:41:00|33330.05|33330.05|33313.05|33313.05|33330.05|33330.05|33313.05|33313.05|0
1634737350000|2021-10-20 13:42:30|33335.72|33335.72|33330.05|33330.05|33335.72|33335.72|33330.05|33330.05|0
1634737390000|2021-10-20 13:43:10|33324.38|33324.38|33318.71|33318.71|33324.38|33324.38|33318.71|33318.71|0
1634737400000|2021-10-20 13:43:20|33315.91|33315.91|33296.1|33296.1|33315.91|33315.91|33296.1|33296.1|0
1634737430000|2021-10-20 13:43:50|33301.71|33301.71|33290.37|33290.37|33301.71|33301.71|33290.37|33290.37|0
1634737460000|2021-10-20 13:44:20|33296.04|33296.04|33296.04|33296.04|33296.04|33296.04|33296.04|33296.04|0
1634737500000|2021-10-20 13:45:00|33293.24|33293.24|33293.24|33293.24|33293.24|33293.24|33293.24|33293.24|0
1634737530000|2021-10-20 13:45:30|33287.63|33287.63|33287.63|33287.63|33287.63|33287.63|33287.63|33287.63|0
1634737550000|2021-10-20 13:45:50|33293.3|33293.3|33293.3|33293.3|33293.3|33293.3|33293.3|33293.3|0
1634737560000|2021-10-20 13:46:00|33281.96|33281.96|33281.96|33281.96|33281.96|33281.96|33281.96|33281.96|0
1634737600000|2021-10-20 13:46:40|33268.89|33268.89|33268.89|33268.89|33268.89|33268.89|33268.89|33268.89|0
1634737620000|2021-10-20 13:47:00|33274.55|33274.55|33274.55|33274.55|33274.55|33274.55|33274.55|33274.55|0
1634737650000|2021-10-20 13:47:30|33271.75|33271.75|33266.08|33266.08|33271.75|33271.75|33266.08|33266.08|0
1634737730000|2021-10-20 13:48:50|33268.89|33268.89|33268.89|33268.89|33268.89|33268.89|33268.89|33268.89|0
1634737740000|2021-10-20 13:49:00|33263.22|33263.22|33246.21|33246.21|33263.22|33263.22|33246.21|33246.21|0
1634737780000|2021-10-20 13:49:40|33251.88|33251.88|33251.88|33251.88|33251.88|33251.88|33251.88|33251.88|0
1634737800000|2021-10-20 13:50:00|33246.21|33246.21|33246.21|33246.21|33251.88|33251.88|33246.21|33246.21|0
1634737850000|2021-10-20 13:50:50|33251.88|33251.88|33251.88|33251.88|33251.88|33251.88|33251.88|33251.88|0
1634737940000|2021-10-20 13:52:20|33246.21|33246.21|33246.21|33246.21|33246.21|33246.21|33246.21|33246.21|0
1634737950000|2021-10-20 13:52:30|33251.88|33251.88|33251.88|33251.88|33251.88|33251.88|33251.88|33251.88|0
1634737970000|2021-10-20 13:52:50|33246.27|33246.27|33246.27|33246.27|33246.27|33246.27|33246.27|33246.27|0
1634737980000|2021-10-20 13:53:00|33240.6|33240.6|33240.6|33240.6|33240.6|33240.6|33240.6|33240.6|0
1634738030000|2021-10-20 13:53:50|33234.94|33234.94|33229.27|33229.27|33234.94|33234.94|33229.27|33229.27|0
1634738040000|2021-10-20 13:54:00|33223.6|33223.6|33234.94|33234.94|33234.94|33234.94|33223.6|33223.6|0
1634738050000|2021-10-20 13:54:10|33240.6|33240.6|33240.6|33240.6|33240.6|33240.6|33240.6|33240.6|0
1634738080000|2021-10-20 13:54:40|33243.41|33243.41|33243.41|33243.41|33243.41|33243.41|33243.41|33243.41|0
1634738180000|2021-10-20 13:56:20|33249.08|33249.08|33249.08|33249.08|33249.08|33249.08|33249.08|33249.08|0
1634738200000|2021-10-20 13:56:40|33254.74|33254.74|33254.74|33254.74|33254.74|33254.74|33254.74|33254.74|0
1634738250000|2021-10-20 13:57:30|33249.08|33249.08|33249.08|33249.08|33249.08|33249.08|33249.08|33249.08|0
1634738300000|2021-10-20 13:58:20|33254.74|33254.74|33254.74|33254.74|33254.74|33254.74|33254.74|33254.74|0
1634738310000|2021-10-20 13:58:30|33260.41|33260.41|33260.41|33260.41|33260.41|33260.41|33260.41|33260.41|0
1634738320000|2021-10-20 13:58:40|33266.02|33266.02|33266.02|33266.02|33266.02|33266.02|33266.02|33266.02|0
1634738340000|2021-10-20 13:59:00|33268.83|33268.83|33268.83|33268.83|33268.83|33268.83|33268.83|33268.83|0
1634738380000|2021-10-20 13:59:40|33263.16|33263.16|33263.16|33263.16|33263.16|33263.16|33263.16|33263.16|0
1634738390000|2021-10-20 13:59:50|33237.01|33237.01|33237.01|33237.01|33237.01|33237.01|33237.01|33237.01|0
1634738410000|2021-10-20 14:00:10|33242.68|33242.68|33242.68|33242.68|33242.68|33242.68|33242.68|33242.68|0
1634738460000|2021-10-20 14:01:00|33248.35|33248.35|33248.35|33248.35|33248.35|33248.35|33248.35|33248.35|0
1634738470000|2021-10-20 14:01:10|33259.68|33259.68|33259.68|33259.68|33259.68|33259.68|33259.68|33259.68|0
1634738500000|2021-10-20 14:01:40|33265.35|33265.35|33265.35|33265.35|33265.35|33265.35|33265.35|33265.35|0
1634738550000|2021-10-20 14:02:30|33270.96|33270.96|33270.96|33270.96|33270.96|33270.96|33270.96|33270.96|0
1634738570000|2021-10-20 14:02:50|33276.63|33276.63|33276.63|33276.63|33276.63|33276.63|33276.63|33276.63|0
1634738600000|2021-10-20 14:03:20|33270.96|33270.96|33270.96|33270.96|33270.96|33270.96|33270.96|33270.96|0
1634738620000|2021-10-20 14:03:40|33259.62|33259.62|33259.62|33259.62|33259.62|33259.62|33259.62|33259.62|0
1634738680000|2021-10-20 14:04:40|33270.96|33270.96|33270.96|33270.96|33270.96|33270.96|33270.96|33270.96|0
1634738700000|2021-10-20 14:05:00|33273.76|33273.76|33273.76|33273.76|33273.76|33273.76|33273.76|33273.76|0
1634738710000|2021-10-20 14:05:10|33270.96|33270.96|33270.96|33270.96|33270.96|33270.96|33270.96|33270.96|0
1634738730000|2021-10-20 14:05:30|33268.15|33268.15|33268.15|33268.15|33268.15|33268.15|33268.15|33268.15|0
1634738760000|2021-10-20 14:06:00|33262.49|33262.49|33251.15|33251.15|33262.49|33262.49|33251.15|33251.15|0
1634738780000|2021-10-20 14:06:20|33256.82|33256.82|33256.82|33256.82|33256.82|33256.82|33256.82|33256.82|0
1634738810000|2021-10-20 14:06:50|33254.01|33254.01|33254.01|33254.01|33254.01|33254.01|33254.01|33254.01|0
1634738850000|2021-10-20 14:07:30|33248.35|33248.35|33248.35|33248.35|33248.35|33248.35|33248.35|33248.35|0
1634738860000|2021-10-20 14:07:40|33254.01|33254.01|33254.01|33254.01|33254.01|33254.01|33254.01|33254.01|0
1634738870000|2021-10-20 14:07:50|33237.01|33237.01|33237.01|33237.01|33237.01|33237.01|33237.01|33237.01|0
1634738880000|2021-10-20 14:08:00|33231.34|33231.34|33231.34|33231.34|33231.34|33231.34|33231.34|33231.34|0
1634738900000|2021-10-20 14:08:20|33225.67|33225.67|33225.67|33225.67|33225.67|33225.67|33225.67|33225.67|0
1634738940000|2021-10-20 14:09:00|33220.01|33220.01|33220.01|33220.01|33220.01|33220.01|33220.01|33220.01|0
1634738990000|2021-10-20 14:09:50|33214.34|33214.34|33214.34|33214.34|33214.34|33214.34|33214.34|33214.34|0
1634739020000|2021-10-20 14:10:20|33203|33203|33197.33|33197.33|33203|33203|33197.33|33197.33|0
1634739080000|2021-10-20 14:11:20|33191.67|33191.67|33191.67|33191.67|33191.67|33191.67|33191.67|33191.67|0
1634739090000|2021-10-20 14:11:30|33197.33|33197.33|33197.33|33197.33|33197.33|33197.33|33197.33|33197.33|0
1634739150000|2021-10-20 14:12:30|33203|33203|33203|33203|33203|33203|33203|33203|0
1634739210000|2021-10-20 14:13:30|33216.08|33216.08|33216.08|33216.08|33216.08|33216.08|33216.08|33216.08|0
1634739230000|2021-10-20 14:13:50|33229.15|33229.15|33229.15|33229.15|33229.15|33229.15|33229.15|33229.15|0
1634739250000|2021-10-20 14:14:10|33217.82|33217.82|33223.48|33223.48|33223.48|33223.48|33217.82|33217.82|0
1634739270000|2021-10-20 14:14:30|33217.82|33217.82|33217.82|33217.82|33217.82|33217.82|33217.82|33217.82|0
1634739280000|2021-10-20 14:14:40|33230.89|33230.89|33230.89|33230.89|33230.89|33230.89|33230.89|33230.89|0
1634739330000|2021-10-20 14:15:30|33236.5|33236.5|33223.42|33223.42|33236.5|33236.5|33223.42|33223.42|0
1634739340000|2021-10-20 14:15:40|33226.23|33226.23|33226.23|33226.23|33226.23|33226.23|33226.23|33226.23|0
1634739360000|2021-10-20 14:16:00|33229.03|33229.03|33229.03|33229.03|33240.37|33240.37|33229.03|33229.03|0
1634739370000|2021-10-20 14:16:10|33231.84|33231.84|33231.84|33231.84|33231.84|33231.84|33231.84|33231.84|0
1634739490000|2021-10-20 14:18:10|33243.17|33243.17|33237.51|33237.51|33243.17|33243.17|33237.51|33237.51|0
1634739500000|2021-10-20 14:18:20|33231.84|33231.84|33231.84|33231.84|33231.84|33231.84|33231.84|33231.84|0
1634739510000|2021-10-20 14:18:30|33237.51|33237.51|33237.51|33237.51|33237.51|33237.51|33237.51|33237.51|0
1634739540000|2021-10-20 14:19:00|33260.18|33260.18|33254.51|33254.51|33260.18|33260.18|33254.51|33254.51|0
1634739550000|2021-10-20 14:19:10|33260.18|33260.18|33260.18|33260.18|33260.18|33260.18|33260.18|33260.18|0
1634739560000|2021-10-20 14:19:20|33254.51|33254.51|33248.84|33248.84|33254.51|33254.51|33248.84|33248.84|0
1634739570000|2021-10-20 14:19:30|33243.17|33243.17|33243.17|33243.17|33243.17|33243.17|33243.17|33243.17|0
1634739580000|2021-10-20 14:19:40|33248.84|33248.84|33254.51|33254.51|33254.51|33254.51|33248.84|33248.84|0
1634739600000|2021-10-20 14:20:00|33257.32|33257.32|33257.32|33257.32|33257.32|33257.32|33257.32|33257.32|0
1634739630000|2021-10-20 14:20:30|33251.65|33251.65|33245.98|33245.98|33251.65|33251.65|33240.31|33240.31|0
1634739640000|2021-10-20 14:20:40|33251.65|33251.65|33251.65|33251.65|33251.65|33251.65|33251.65|33251.65|0
1634739660000|2021-10-20 14:21:00|33234.64|33234.64|33234.64|33234.64|33234.64|33234.64|33234.64|33234.64|0
1634739690000|2021-10-20 14:21:30|33240.31|33240.31|33245.98|33245.98|33245.98|33245.98|33240.31|33240.31|0
1634739700000|2021-10-20 14:21:40|33251.65|33251.65|33251.65|33251.65|33251.65|33251.65|33251.65|33251.65|0
1634739730000|2021-10-20 14:22:10|33254.45|33254.45|33280.6|33280.6|33280.6|33280.6|33254.45|33254.45|0
1634739740000|2021-10-20 14:22:20|33274.93|33274.93|33274.93|33274.93|33274.93|33274.93|33274.93|33274.93|0
1634739760000|2021-10-20 14:22:40|33272.13|33272.13|33272.13|33272.13|33272.13|33272.13|33272.13|33272.13|0
1634739770000|2021-10-20 14:22:50|33274.93|33274.93|33274.93|33274.93|33274.93|33274.93|33274.93|33274.93|0
1634739790000|2021-10-20 14:23:10|33280.6|33280.6|33283.41|33283.41|33283.41|33283.41|33280.6|33280.6|0
1634739800000|2021-10-20 14:23:20|33277.74|33277.74|33277.74|33277.74|33277.74|33277.74|33277.74|33277.74|0
1634739840000|2021-10-20 14:24:00|33283.41|33283.41|33283.35|33283.35|33289.02|33289.02|33277.74|33277.74|0
1634739890000|2021-10-20 14:24:50|33280.54|33280.54|33280.54|33280.54|33280.54|33280.54|33280.54|33280.54|0
1634739910000|2021-10-20 14:25:10|33267.47|33267.47|33267.47|33267.47|33267.47|33267.47|33267.47|33267.47|0
1634739930000|2021-10-20 14:25:30|33273.14|33273.14|33267.47|33267.47|33273.14|33273.14|33267.47|33267.47|0
1634739980000|2021-10-20 14:26:20|33273.14|33273.14|33273.14|33273.14|33278.8|33278.8|33273.14|33273.14|0
1634740000000|2021-10-20 14:26:40|33278.8|33278.8|33267.47|33267.47|33278.8|33278.8|33267.47|33267.47|0
1634740110000|2021-10-20 14:28:30|33273.14|33273.14|33290.14|33290.14|33290.14|33290.14|33273.14|33273.14|0
1634740120000|2021-10-20 14:28:40|33295.81|33295.81|33307.14|33307.14|33307.14|33307.14|33295.81|33295.81|0
1634740130000|2021-10-20 14:28:50|33312.81|33312.81|33307.14|33307.14|33312.81|33312.81|33307.14|33307.14|0
1634740140000|2021-10-20 14:29:00|33312.81|33312.81|33312.81|33312.81|33312.81|33312.81|33312.81|33312.81|0
1634740150000|2021-10-20 14:29:10|33318.48|33318.48|33318.48|33318.48|33318.48|33318.48|33318.48|33318.48|0
1634740160000|2021-10-20 14:29:20|33324.15|33324.15|33324.15|33324.15|33324.15|33324.15|33324.15|33324.15|0
1634740170000|2021-10-20 14:29:30|33318.48|33318.48|33318.48|33318.48|33318.48|33318.48|33318.48|33318.48|0
1634740200000|2021-10-20 14:30:00|33307.14|33307.14|33318.48|33318.48|33318.48|33318.48|33307.14|33307.14|0
1634740210000|2021-10-20 14:30:10|33324.09|33324.09|33329.76|33329.76|33329.76|33329.76|33324.09|33324.09|0
1634740230000|2021-10-20 14:30:30|33332.56|33332.56|33332.56|33332.56|33332.56|33332.56|33332.56|33332.56|0
1634740240000|2021-10-20 14:30:40|33343.9|33343.9|33343.9|33343.9|33343.9|33343.9|33343.9|33343.9|0
1634740250000|2021-10-20 14:30:50|33349.57|33349.57|33355.23|33355.23|33355.23|33355.23|33349.57|33349.57|0
1634740260000|2021-10-20 14:31:00|33366.57|33366.57|33372.24|33372.24|33372.24|33372.24|33366.57|33366.57|0
1634740270000|2021-10-20 14:31:10|33366.57|33366.57|33372.24|33372.24|33372.24|33372.24|33366.57|33366.57|0
1634740290000|2021-10-20 14:31:30|33360.9|33360.9|33360.9|33360.9|33360.9|33360.9|33360.9|33360.9|0
1634740300000|2021-10-20 14:31:40|33355.23|33355.23|33349.57|33349.57|33355.23|33355.23|33349.57|33349.57|0
1634740330000|2021-10-20 14:32:10|33357.98|33357.98|33357.98|33357.98|33357.98|33357.98|33357.98|33357.98|0
1634740360000|2021-10-20 14:32:40|33355.18|33355.18|33360.84|33360.84|33360.84|33360.84|33355.18|33355.18|0
1634740370000|2021-10-20 14:32:50|33358.04|33358.04|33358.04|33358.04|33358.04|33358.04|33358.04|33358.04|0
1634740380000|2021-10-20 14:33:00|33371.11|33371.11|33363.71|33363.71|33371.11|33371.11|33358.04|33358.04|0
1634740390000|2021-10-20 14:33:10|33346.7|33346.7|33341.04|33341.04|33346.7|33346.7|33341.04|33341.04|0
1634740420000|2021-10-20 14:33:40|33335.37|33335.37|33335.37|33335.37|33335.37|33335.37|33335.37|33335.37|0
1634740430000|2021-10-20 14:33:50|33324.03|33324.03|33337.11|33337.11|33337.11|33337.11|33324.03|33324.03|0
1634740440000|2021-10-20 14:34:00|33348.44|33348.44|33342.77|33342.77|33354.11|33354.11|33342.77|33342.77|0
1634740450000|2021-10-20 14:34:10|33354.11|33354.11|33354.11|33354.11|33354.11|33354.11|33354.11|33354.11|0
1634740470000|2021-10-20 14:34:30|33376.78|33376.78|33365.45|33365.45|33376.78|33376.78|33365.45|33365.45|0
1634740500000|2021-10-20 14:35:00|33371.11|33371.11|33382.45|33382.45|33382.45|33382.45|33371.11|33371.11|0
1634740540000|2021-10-20 14:35:40|33369.38|33369.38|33369.38|33369.38|33369.38|33369.38|33369.38|33369.38|0
1634740550000|2021-10-20 14:35:50|33363.71|33363.71|33363.71|33363.71|33363.71|33363.71|33363.71|33363.71|0
1634740560000|2021-10-20 14:36:00|33376.78|33376.78|33376.78|33376.78|33376.78|33376.78|33376.78|33376.78|0
1634740580000|2021-10-20 14:36:20|33388.12|33388.12|33382.45|33382.45|33388.12|33388.12|33382.45|33382.45|0
1634740600000|2021-10-20 14:36:40|33376.78|33376.78|33363.71|33363.71|33376.78|33376.78|33363.71|33363.71|0
1634740610000|2021-10-20 14:36:50|33352.37|33352.37|33352.37|33352.37|33352.37|33352.37|33352.37|33352.37|0
1634740620000|2021-10-20 14:37:00|33341.04|33341.04|33341.04|33341.04|33341.04|33341.04|33341.04|33341.04|0
1634740630000|2021-10-20 14:37:10|33335.37|33335.37|33335.37|33335.37|33335.37|33335.37|33335.37|33335.37|0
1634740640000|2021-10-20 14:37:20|33329.7|33329.7|33329.7|33329.7|33329.7|33329.7|33329.7|33329.7|0
1634740650000|2021-10-20 14:37:30|33335.37|33335.37|33335.37|33335.37|33335.37|33335.37|33335.37|33335.37|0
1634740670000|2021-10-20 14:37:50|33329.76|33329.76|33329.76|33329.76|33329.76|33329.76|33329.76|33329.76|0
1634740680000|2021-10-20 14:38:00|33341.09|33341.09|33341.09|33341.09|33341.09|33341.09|33341.09|33341.09|0
1634740840000|2021-10-20 14:40:40|33329.76|33329.76|33324.09|33324.09|33329.76|33329.76|33324.09|33324.09|0
1634740860000|2021-10-20 14:41:00|33326.89|33326.89|33326.89|33326.89|33326.89|33326.89|33326.89|33326.89|0
1634740900000|2021-10-20 14:41:40|33332.56|33332.56|33332.56|33332.56|33332.56|33332.56|33332.56|33332.56|0
1634740920000|2021-10-20 14:42:00|33338.23|33338.23|33338.23|33338.23|33338.23|33338.23|33338.23|33338.23|0
1634740930000|2021-10-20 14:42:10|33343.9|33343.9|33338.23|33338.23|33343.9|33343.9|33338.23|33338.23|0
1634740940000|2021-10-20 14:42:20|33332.56|33332.56|33332.56|33332.56|33332.56|33332.56|33332.56|33332.56|0
1634741000000|2021-10-20 14:43:20|33326.89|33326.89|33326.89|33326.89|33326.89|33326.89|33326.89|33326.89|0
1634741080000|2021-10-20 14:44:40|33338.23|33338.23|33343.9|33343.9|33343.9|33343.9|33338.23|33338.23|0
1634741120000|2021-10-20 14:45:20|33338.23|33338.23|33338.23|33338.23|33338.23|33338.23|33338.23|33338.23|0
1634741130000|2021-10-20 14:45:30|33343.9|33343.9|33343.9|33343.9|33343.9|33343.9|33343.9|33343.9|0
1634741150000|2021-10-20 14:45:50|33349.57|33349.57|33349.57|33349.57|33349.57|33349.57|33349.57|33349.57|0
1634741160000|2021-10-20 14:46:00|33343.9|33343.9|33343.9|33343.9|33343.9|33343.9|33343.9|33343.9|0
1634741230000|2021-10-20 14:47:10|33349.57|33349.57|33349.57|33349.57|33349.57|33349.57|33349.57|33349.57|0
1634741420000|2021-10-20 14:50:20|33338.23|33338.23|33338.23|33338.23|33338.23|33338.23|33338.23|33338.23|0
1634741470000|2021-10-20 14:51:10|33332.56|33332.56|33309.89|33309.89|33332.56|33332.56|33309.89|33309.89|0
1634741480000|2021-10-20 14:51:20|33321.23|33321.23|33321.23|33321.23|33321.23|33321.23|33321.23|33321.23|0
1634741560000|2021-10-20 14:52:40|33326.89|33326.89|33326.89|33326.89|33326.89|33326.89|33326.89|33326.89|0
1634741600000|2021-10-20 14:53:20|33338.23|33338.23|33338.23|33338.23|33338.23|33338.23|33338.23|33338.23|0
1634741610000|2021-10-20 14:53:30|33326.89|33326.89|33326.89|33326.89|33326.89|33326.89|33326.89|33326.89|0
1634741640000|2021-10-20 14:54:00|33332.56|33332.56|33329.76|33329.76|33332.56|33332.56|33329.76|33329.76|0
1634741650000|2021-10-20 14:54:10|33324.09|33324.09|33324.09|33324.09|33324.09|33324.09|33324.09|33324.09|0
1634741660000|2021-10-20 14:54:20|33329.76|33329.76|33329.76|33329.76|33329.76|33329.76|33329.76|33329.76|0
1634741760000|2021-10-20 14:56:00|33324.09|33324.09|33312.75|33312.75|33324.09|33324.09|33312.75|33312.75|0
1634741810000|2021-10-20 14:56:50|33329.76|33329.76|33346.64|33346.64|33346.64|33346.64|33329.76|33329.76|0
1634741820000|2021-10-20 14:57:00|33340.98|33340.98|33340.98|33340.98|33340.98|33340.98|33340.98|33340.98|0
1634741880000|2021-10-20 14:58:00|33335.31|33335.31|33335.31|33335.31|33335.31|33335.31|33335.31|33335.31|0
1634741950000|2021-10-20 14:59:10|33340.98|33340.98|33340.98|33340.98|33340.98|33340.98|33340.98|33340.98|0
1634742020000|2021-10-20 15:00:20|33346.64|33346.64|33346.64|33346.64|33346.64|33346.64|33340.98|33340.98|0
1634742080000|2021-10-20 15:01:20|33333.57|33333.57|33333.57|33333.57|33333.57|33333.57|33333.57|33333.57|0
1634742090000|2021-10-20 15:01:30|33327.96|33327.96|33327.96|33327.96|33327.96|33327.96|33327.96|33327.96|0
1634742120000|2021-10-20 15:02:00|33322.29|33322.29|33322.29|33322.29|33322.29|33322.29|33322.29|33322.29|0
1634742140000|2021-10-20 15:02:20|33327.9|33327.9|33327.9|33327.9|33327.9|33327.9|33327.9|33327.9|0
1634742180000|2021-10-20 15:03:00|33340.98|33340.98|33340.98|33340.98|33340.98|33340.98|33340.98|33340.98|0
1634742210000|2021-10-20 15:03:30|33352.31|33352.31|33346.64|33346.64|33352.31|33352.31|33346.64|33346.64|0
1634742240000|2021-10-20 15:04:00|33340.98|33340.98|33340.98|33340.98|33340.98|33340.98|33340.98|33340.98|0
1634742260000|2021-10-20 15:04:20|33338.17|33338.17|33338.17|33338.17|33338.17|33338.17|33338.17|33338.17|0
1634742270000|2021-10-20 15:04:30|33325.1|33325.1|33325.1|33325.1|33325.1|33325.1|33325.1|33325.1|0
1634742310000|2021-10-20 15:05:10|33336.43|33336.43|33336.43|33336.43|33336.43|33336.43|33336.43|33336.43|0
1634742370000|2021-10-20 15:06:10|33330.77|33330.77|33330.77|33330.77|33330.77|33330.77|33330.77|33330.77|0
1634742400000|2021-10-20 15:06:40|33333.57|33333.57|33333.57|33333.57|33333.57|33333.57|33333.57|33333.57|0
1634742450000|2021-10-20 15:07:30|33320.5|33320.5|33320.5|33320.5|33320.5|33320.5|33320.5|33320.5|0
1634742470000|2021-10-20 15:07:50|33326.16|33326.16|33326.16|33326.16|33326.16|33326.16|33326.16|33326.16|0
1634742490000|2021-10-20 15:08:10|33320.5|33320.5|33320.5|33320.5|33320.5|33320.5|33320.5|33320.5|0
1634742530000|2021-10-20 15:08:50|33326.16|33326.16|33326.16|33326.16|33326.16|33326.16|33326.16|33326.16|0
1634742590000|2021-10-20 15:09:50|33323.36|33323.36|33323.36|33323.36|33323.36|33323.36|33323.36|33323.36|0
1634742650000|2021-10-20 15:10:50|33317.69|33317.69|33323.36|33323.36|33323.36|33323.36|33317.69|33317.69|0
1634742660000|2021-10-20 15:11:00|33329.03|33329.03|33329.03|33329.03|33329.03|33329.03|33329.03|33329.03|0
1634742760000|2021-10-20 15:12:40|33323.36|33323.36|33323.36|33323.36|33323.36|33323.36|33323.36|33323.36|0
1634742790000|2021-10-20 15:13:10|33329.03|33329.03|33329.03|33329.03|33329.03|33329.03|33329.03|33329.03|0
1634742870000|2021-10-20 15:14:30|33315.95|33315.95|33323.36|33323.36|33329.03|33329.03|33315.95|33315.95|0
1634742880000|2021-10-20 15:14:40|33317.69|33317.69|33309.28|33309.28|33317.69|33317.69|33303.67|33303.67|0
1634742890000|2021-10-20 15:14:50|33303.61|33303.61|33303.61|33303.61|33303.61|33303.61|33303.61|33303.61|0
1634742900000|2021-10-20 15:15:00|33297.94|33297.94|33297.94|33297.94|33297.94|33297.94|33297.94|33297.94|0
1634742920000|2021-10-20 15:15:20|33303.61|33303.61|33303.61|33303.61|33303.61|33303.61|33303.61|33303.61|0
1634742960000|2021-10-20 15:16:00|33290.53|33290.53|33290.53|33290.53|33290.53|33290.53|33290.53|33290.53|0
1634742970000|2021-10-20 15:16:10|33303.61|33303.61|33303.61|33303.61|33303.61|33303.61|33303.61|33303.61|0
1634743000000|2021-10-20 15:16:40|33290.53|33290.53|33290.53|33290.53|33290.53|33290.53|33290.53|33290.53|0
1634743010000|2021-10-20 15:16:50|33296.2|33296.2|33296.2|33296.2|33296.2|33296.2|33296.2|33296.2|0
1634743040000|2021-10-20 15:17:20|33290.53|33290.53|33290.53|33290.53|33290.53|33290.53|33290.53|33290.53|0
1634743060000|2021-10-20 15:17:40|33296.2|33296.2|33296.2|33296.2|33296.2|33296.2|33296.2|33296.2|0
1634743180000|2021-10-20 15:19:40|33290.53|33290.53|33290.53|33290.53|33290.53|33290.53|33290.53|33290.53|0
1634743200000|2021-10-20 15:20:00|33296.2|33296.2|33296.2|33296.2|33296.2|33296.2|33296.2|33296.2|0
1634743210000|2021-10-20 15:20:10|33301.87|33301.87|33301.87|33301.87|33301.87|33301.87|33301.87|33301.87|0
1634743260000|2021-10-20 15:21:00|33314.94|33314.94|33314.94|33314.94|33314.94|33314.94|33314.94|33314.94|0
1634743300000|2021-10-20 15:21:40|33309.28|33309.28|33309.28|33309.28|33309.28|33309.28|33309.28|33309.28|0
1634743430000|2021-10-20 15:23:50|33314.94|33314.94|33297.94|33297.94|33314.94|33314.94|33297.94|33297.94|0
1634743440000|2021-10-20 15:24:00|33300.75|33300.75|33306.36|33306.36|33314.77|33314.77|33300.75|33300.75|0
1634743470000|2021-10-20 15:24:30|33312.02|33312.02|33312.02|33312.02|33312.02|33312.02|33312.02|33312.02|0
1634743480000|2021-10-20 15:24:40|33317.69|33317.69|33317.69|33317.69|33317.69|33317.69|33317.69|33317.69|0
1634743570000|2021-10-20 15:26:10|33323.3|33323.3|33320.5|33320.5|33323.3|33323.3|33317.69|33317.69|0
1634743640000|2021-10-20 15:27:20|33326.16|33326.16|33320.5|33320.5|33326.16|33326.16|33320.5|33320.5|0
1634743660000|2021-10-20 15:27:40|33326.16|33326.16|33314.83|33314.83|33326.16|33326.16|33314.83|33314.83|0
1634743680000|2021-10-20 15:28:00|33303.49|33303.49|33303.49|33303.49|33303.49|33303.49|33303.49|33303.49|0
1634743690000|2021-10-20 15:28:10|33314.83|33314.83|33303.49|33303.49|33314.83|33314.83|33303.49|33303.49|0
1634743700000|2021-10-20 15:28:20|33300.69|33300.69|33297.88|33297.88|33300.69|33300.69|33297.88|33297.88|0
1634743710000|2021-10-20 15:28:30|33303.55|33303.55|33303.55|33303.55|33309.22|33309.22|33303.55|33303.55|0
1634743720000|2021-10-20 15:28:40|33314.89|33314.89|33314.89|33314.89|33314.89|33314.89|33314.89|33314.89|0
1634743740000|2021-10-20 15:29:00|33320.55|33320.55|33309.22|33309.22|33320.55|33320.55|33309.22|33309.22|0
1634743750000|2021-10-20 15:29:10|33314.89|33314.89|33320.55|33320.55|33320.55|33320.55|33314.89|33314.89|0
1634743790000|2021-10-20 15:29:50|33314.89|33314.89|33314.89|33314.89|33314.89|33314.89|33314.89|33314.89|0
1634800520000|2021-10-21 07:15:20|33336.73|33336.73|33336.73|33336.73|33336.73|33336.73|33336.73|33336.73|0
1634800530000|2021-10-21 07:15:30|33342.39|33342.39|33342.39|33342.39|33342.39|33342.39|33342.39|33342.39|0
1634800610000|2021-10-21 07:16:50|33325.39|33325.39|33325.39|33325.39|33325.39|33325.39|33325.39|33325.39|0
1634800630000|2021-10-21 07:17:10|33308.39|33308.39|33308.39|33308.39|33308.39|33308.39|33308.39|33308.39|0
1634800650000|2021-10-21 07:17:30|33321.46|33321.46|33321.46|33321.46|33321.46|33321.46|33321.46|33321.46|0
1634800710000|2021-10-21 07:18:30|33372.47|33372.47|33389.48|33389.48|33389.48|33389.48|33372.47|33372.47|0
1634800720000|2021-10-21 07:18:40|33395.14|33395.14|33389.48|33389.48|33395.14|33395.14|33389.48|33389.48|0
1634800730000|2021-10-21 07:18:50|33378.14|33378.14|33378.14|33378.14|33378.14|33378.14|33378.14|33378.14|0
1634800740000|2021-10-21 07:19:00|33372.47|33372.47|33372.47|33372.47|33372.47|33372.47|33372.47|33372.47|0
1634800780000|2021-10-21 07:19:40|33400.81|33400.81|33400.81|33400.81|33400.81|33400.81|33400.81|33400.81|0
1634800810000|2021-10-21 07:20:10|33406.48|33406.48|33417.82|33417.82|33417.82|33417.82|33406.48|33406.48|0
1634800830000|2021-10-21 07:20:30|33412.15|33412.15|33417.82|33417.82|33417.82|33417.82|33412.15|33412.15|0
1634800930000|2021-10-21 07:22:10|33412.15|33412.15|33420.56|33420.56|33420.56|33420.56|33412.15|33412.15|0
1634800940000|2021-10-21 07:22:20|33409.23|33409.23|33409.23|33409.23|33409.23|33409.23|33409.23|33409.23|0
1634800970000|2021-10-21 07:22:50|33420.56|33420.56|33420.56|33420.56|33420.56|33420.56|33420.56|33420.56|0
1634800980000|2021-10-21 07:23:00|33431.9|33431.9|33431.9|33431.9|33431.9|33431.9|33431.9|33431.9|0
1634801010000|2021-10-21 07:23:30|33448.9|33448.9|33471.57|33471.57|33471.57|33471.57|33448.9|33448.9|0
1634801030000|2021-10-21 07:23:50|33460.24|33460.24|33477.24|33477.24|33482.91|33482.91|33460.24|33460.24|0
1634801040000|2021-10-21 07:24:00|33482.91|33482.91|33488.58|33488.58|33488.58|33488.58|33482.91|33482.91|0
1634801050000|2021-10-21 07:24:10|33505.58|33505.58|33511.25|33511.25|33511.25|33511.25|33505.58|33505.58|0
1634801110000|2021-10-21 07:25:10|33516.92|33516.92|33516.92|33516.92|33516.92|33516.92|33516.92|33516.92|0
1634801120000|2021-10-21 07:25:20|33522.59|33522.59|33522.59|33522.59|33522.59|33522.59|33522.59|33522.59|0
1634801130000|2021-10-21 07:25:30|33516.92|33516.92|33522.59|33522.59|33528.25|33528.25|33516.92|33516.92|0
1634801140000|2021-10-21 07:25:40|33533.92|33533.92|33550.93|33550.93|33550.93|33550.93|33533.92|33533.92|0
1634801220000|2021-10-21 07:27:00|33556.59|33556.59|33533.92|33533.92|33556.59|33556.59|33533.92|33533.92|0
1634801240000|2021-10-21 07:27:20|33522.59|33522.59|33522.59|33522.59|33522.59|33522.59|33522.59|33522.59|0
1634801260000|2021-10-21 07:27:40|33516.92|33516.92|33516.92|33516.92|33516.92|33516.92|33516.92|33516.92|0
1634801280000|2021-10-21 07:28:00|33528.25|33528.25|33545.26|33545.26|33545.26|33545.26|33528.25|33528.25|0
1634801420000|2021-10-21 07:30:20|33576.11|33576.11|33578.91|33578.91|33581.72|33581.72|33576.11|33576.11|0
1634801430000|2021-10-21 07:30:30|33605.06|33605.06|33605.06|33605.06|33605.06|33605.06|33605.06|33605.06|0
1634801500000|2021-10-21 07:31:40|33616.4|33616.4|33627.74|33627.74|33627.74|33627.74|33616.4|33616.4|0
1634801510000|2021-10-21 07:31:50|33610.73|33610.73|33599.4|33599.4|33616.4|33616.4|33599.4|33599.4|0
1634801520000|2021-10-21 07:32:00|33622.07|33622.07|33622.07|33622.07|33622.07|33622.07|33622.07|33622.07|0
1634801530000|2021-10-21 07:32:10|33610.73|33610.73|33610.73|33610.73|33610.73|33610.73|33610.73|33610.73|0
1634801580000|2021-10-21 07:33:00|33622.07|33622.07|33622.07|33622.07|33622.07|33622.07|33622.07|33622.07|0
1634801590000|2021-10-21 07:33:10|33630.48|33630.48|33641.82|33641.82|33641.82|33641.82|33630.48|33630.48|0
1634801600000|2021-10-21 07:33:20|33619.15|33619.15|33619.15|33619.15|33619.15|33619.15|33619.15|33619.15|0
1634801620000|2021-10-21 07:33:40|33641.82|33641.82|33641.82|33641.82|33641.82|33641.82|33641.82|33641.82|0
1634801640000|2021-10-21 07:34:00|33636.15|33636.15|33636.15|33636.15|33636.15|33636.15|33636.15|33636.15|0
1634801710000|2021-10-21 07:35:10|33633.34|33633.34|33593.73|33593.73|33633.34|33633.34|33593.73|33593.73|0
1634801720000|2021-10-21 07:35:20|33590.92|33590.92|33602.32|33602.32|33602.32|33602.32|33585.31|33585.31|0
1634801760000|2021-10-21 07:36:00|33590.98|33590.98|33590.98|33590.98|33590.98|33590.98|33590.98|33590.98|0
1634801850000|2021-10-21 07:37:30|33585.31|33585.31|33596.65|33596.65|33596.65|33596.65|33585.31|33585.31|0
1634801870000|2021-10-21 07:37:50|33585.31|33585.31|33579.65|33579.65|33585.31|33585.31|33573.98|33573.98|0
1634801880000|2021-10-21 07:38:00|33573.98|33573.98|33573.98|33573.98|33573.98|33573.98|33573.98|33573.98|0
1634801890000|2021-10-21 07:38:10|33568.31|33568.31|33568.31|33568.31|33568.31|33568.31|33568.31|33568.31|0
1634801940000|2021-10-21 07:39:00|33562.64|33562.64|33562.64|33562.64|33562.64|33562.64|33562.64|33562.64|0
1634801970000|2021-10-21 07:39:30|33551.31|33551.31|33551.31|33551.31|33551.31|33551.31|33551.31|33551.31|0
1634802000000|2021-10-21 07:40:00|33539.97|33539.97|33537.22|33537.22|33545.64|33545.64|33537.22|33537.22|0
1634802010000|2021-10-21 07:40:10|33548.56|33548.56|33548.56|33548.56|33548.56|33548.56|33548.56|33548.56|0
1634802020000|2021-10-21 07:40:20|33556.97|33556.97|33573.98|33573.98|33573.98|33573.98|33556.97|33556.97|0
1634802100000|2021-10-21 07:41:40|33551.31|33551.31|33551.31|33551.31|33551.31|33551.31|33551.31|33551.31|0
1634802120000|2021-10-21 07:42:00|33539.97|33539.97|33539.97|33539.97|33539.97|33539.97|33539.97|33539.97|0
1634802130000|2021-10-21 07:42:10|33551.31|33551.31|33551.31|33551.31|33551.31|33551.31|33551.31|33551.31|0
1634802140000|2021-10-21 07:42:20|33538.23|33538.23|33525.16|33525.16|33538.23|33538.23|33525.16|33525.16|0
1634802260000|2021-10-21 07:44:20|33530.82|33530.82|33530.82|33530.82|33530.82|33530.82|33530.82|33530.82|0
1634802330000|2021-10-21 07:45:30|33553.5|33553.5|33559.16|33559.16|33559.16|33559.16|33553.5|33553.5|0
1634802350000|2021-10-21 07:45:50|33547.83|33547.83|33536.49|33536.49|33547.83|33547.83|33536.49|33536.49|0
1634802370000|2021-10-21 07:46:10|33525.16|33525.16|33519.49|33519.49|33525.16|33525.16|33519.49|33519.49|0
1634802380000|2021-10-21 07:46:20|33530.82|33530.82|33536.49|33536.49|33536.49|33536.49|33530.82|33530.82|0
1634802420000|2021-10-21 07:47:00|33530.82|33530.82|33530.82|33530.82|33530.82|33530.82|33530.82|33530.82|0
1634802440000|2021-10-21 07:47:20|33525.16|33525.16|33525.16|33525.16|33525.16|33525.16|33525.16|33525.16|0
1634802450000|2021-10-21 07:47:30|33542.16|33542.16|33542.16|33542.16|33542.16|33542.16|33542.16|33542.16|0
1634802490000|2021-10-21 07:48:10|33536.55|33536.55|33536.55|33536.55|33536.55|33536.55|33536.55|33536.55|0
1634802570000|2021-10-21 07:49:30|33553.55|33553.55|33553.55|33553.55|33553.55|33553.55|33553.55|33553.55|0
1634802590000|2021-10-21 07:49:50|33559.22|33559.22|33559.22|33559.22|33559.22|33559.22|33559.22|33559.22|0
1634802600000|2021-10-21 07:50:00|33553.55|33553.55|33559.22|33559.22|33559.22|33559.22|33553.55|33553.55|0
1634802620000|2021-10-21 07:50:20|33536.55|33536.55|33536.55|33536.55|33536.55|33536.55|33536.55|33536.55|0
1634802730000|2021-10-21 07:52:10|33547.89|33547.89|33547.89|33547.89|33547.89|33547.89|33547.89|33547.89|0
1634802790000|2021-10-21 07:53:10|33536.55|33536.55|33536.55|33536.55|33536.55|33536.55|33536.55|33536.55|0
1634802810000|2021-10-21 07:53:30|33530.88|33530.88|33525.21|33525.21|33530.88|33530.88|33525.21|33525.21|0
1634802820000|2021-10-21 07:53:40|33519.55|33519.55|33519.55|33519.55|33519.55|33519.55|33519.55|33519.55|0
1634802840000|2021-10-21 07:54:00|33502.54|33502.54|33502.54|33502.54|33502.54|33502.54|33502.54|33502.54|0
1634802870000|2021-10-21 07:54:30|33491.21|33491.21|33491.21|33491.21|33491.21|33491.21|33491.21|33491.21|0
1634802910000|2021-10-21 07:55:10|33485.6|33485.6|33485.6|33485.6|33485.6|33485.6|33485.6|33485.6|0
1634802950000|2021-10-21 07:55:50|33479.93|33479.93|33479.93|33479.93|33479.93|33479.93|33479.93|33479.93|0
1634802960000|2021-10-21 07:56:00|33496.93|33496.93|33496.93|33496.93|33496.93|33496.93|33496.93|33496.93|0
1634803000000|2021-10-21 07:56:40|33491.27|33491.27|33491.27|33491.27|33491.27|33491.27|33491.27|33491.27|0
1634803020000|2021-10-21 07:57:00|33468.59|33468.59|33468.59|33468.59|33468.59|33468.59|33468.59|33468.59|0
1634803140000|2021-10-21 07:59:00|33451.59|33451.59|33451.59|33451.59|33451.59|33451.59|33451.59|33451.59|0
1634803200000|2021-10-21 08:00:00|33443.18|33443.18|33443.18|33443.18|33443.18|33443.18|33443.18|33443.18|0
1634803210000|2021-10-21 08:00:10|33431.84|33431.84|33431.84|33431.84|33431.84|33431.84|33431.84|33431.84|0
1634803240000|2021-10-21 08:00:40|33437.51|33437.51|33437.51|33437.51|33437.51|33437.51|33437.51|33437.51|0
1634803270000|2021-10-21 08:01:10|33448.84|33448.84|33448.84|33448.84|33448.84|33448.84|33448.84|33448.84|0
1634803290000|2021-10-21 08:01:30|33443.18|33443.18|33443.18|33443.18|33443.18|33443.18|33443.18|33443.18|0
1634803310000|2021-10-21 08:01:50|33437.51|33437.51|33437.51|33437.51|33437.51|33437.51|33437.51|33437.51|0
1634803330000|2021-10-21 08:02:10|33431.84|33431.84|33431.84|33431.84|33431.84|33431.84|33431.84|33431.84|0
1634803340000|2021-10-21 08:02:20|33443.18|33443.18|33448.84|33448.84|33448.84|33448.84|33437.51|33437.51|0
1634803350000|2021-10-21 08:02:30|33437.51|33437.51|33437.51|33437.51|33437.51|33437.51|33437.51|33437.51|0
1634803360000|2021-10-21 08:02:40|33443.18|33443.18|33443.18|33443.18|33443.18|33443.18|33443.18|33443.18|0
1634803370000|2021-10-21 08:02:50|33448.84|33448.84|33448.84|33448.84|33448.84|33448.84|33448.84|33448.84|0
1634803380000|2021-10-21 08:03:00|33431.84|33431.84|33426.17|33426.17|33431.84|33431.84|33426.17|33426.17|0
1634803390000|2021-10-21 08:03:10|33403.5|33403.5|33403.5|33403.5|33403.5|33403.5|33403.5|33403.5|0
1634803410000|2021-10-21 08:03:30|33420.5|33420.5|33426.17|33426.17|33426.17|33426.17|33420.5|33420.5|0
1634803420000|2021-10-21 08:03:40|33431.84|33431.84|33437.51|33437.51|33437.51|33437.51|33431.84|33431.84|0
1634803430000|2021-10-21 08:03:50|33443.18|33443.18|33454.51|33454.51|33454.51|33454.51|33443.18|33443.18|0
1634803440000|2021-10-21 08:04:00|33437.51|33437.51|33437.51|33437.51|33437.51|33437.51|33431.84|33431.84|0
1634803450000|2021-10-21 08:04:10|33443.18|33443.18|33448.84|33448.84|33448.84|33448.84|33437.51|33437.51|0
1634803460000|2021-10-21 08:04:20|33443.18|33443.18|33448.84|33448.84|33460.18|33460.18|33443.18|33443.18|0
1634803470000|2021-10-21 08:04:30|33460.18|33460.18|33460.18|33460.18|33460.18|33460.18|33460.18|33460.18|0
1634803490000|2021-10-21 08:04:50|33465.85|33465.85|33465.85|33465.85|33465.85|33465.85|33465.85|33465.85|0
1634803500000|2021-10-21 08:05:00|33454.51|33454.51|33465.85|33465.85|33465.85|33465.85|33454.51|33454.51|0
1634803510000|2021-10-21 08:05:10|33454.51|33454.51|33454.51|33454.51|33454.51|33454.51|33454.51|33454.51|0
1634803520000|2021-10-21 08:05:20|33460.18|33460.18|33471.52|33471.52|33471.52|33471.52|33460.18|33460.18|0
1634803530000|2021-10-21 08:05:30|33477.18|33477.18|33499.8|33499.8|33499.8|33499.8|33477.18|33477.18|0
1634803540000|2021-10-21 08:05:40|33508.21|33508.21|33499.8|33499.8|33508.21|33508.21|33499.8|33499.8|0
1634803550000|2021-10-21 08:05:50|33477.12|33477.12|33494.13|33494.13|33494.13|33494.13|33477.12|33477.12|0
1634803560000|2021-10-21 08:06:00|33499.8|33499.8|33482.79|33482.79|33499.8|33499.8|33482.79|33482.79|0
1634803600000|2021-10-21 08:06:40|33437.45|33437.45|33437.45|33437.45|33437.45|33437.45|33437.45|33437.45|0
1634803640000|2021-10-21 08:07:20|33426.11|33426.11|33426.11|33426.11|33426.11|33426.11|33426.11|33426.11|0
1634803670000|2021-10-21 08:07:50|33392.11|33392.11|33392.11|33392.11|33392.11|33392.11|33392.11|33392.11|0
1634803750000|2021-10-21 08:09:10|33386.44|33386.44|33386.44|33386.44|33386.44|33386.44|33386.44|33386.44|0
1634803770000|2021-10-21 08:09:30|33375.1|33375.1|33375.1|33375.1|33375.1|33375.1|33375.1|33375.1|0
1634803830000|2021-10-21 08:10:30|33380.77|33380.77|33380.77|33380.77|33380.77|33380.77|33380.77|33380.77|0
1634803910000|2021-10-21 08:11:50|33389.18|33389.18|33389.18|33389.18|33389.18|33389.18|33389.18|33389.18|0
1634803940000|2021-10-21 08:12:20|33394.85|33394.85|33394.85|33394.85|33394.85|33394.85|33394.85|33394.85|0
1634803990000|2021-10-21 08:13:10|33400.52|33400.52|33400.52|33400.52|33400.52|33400.52|33400.52|33400.52|0
1634804000000|2021-10-21 08:13:20|33423.19|33423.19|33428.86|33428.86|33434.53|33434.53|33423.19|33423.19|0
1634804030000|2021-10-21 08:13:50|33423.19|33423.19|33423.19|33423.19|33423.19|33423.19|33423.19|33423.19|0
1634804100000|2021-10-21 08:15:00|33428.86|33428.86|33428.86|33428.86|33428.86|33428.86|33428.86|33428.86|0
1634804110000|2021-10-21 08:15:10|33440.2|33440.2|33440.2|33440.2|33440.2|33440.2|33440.2|33440.2|0
1634804170000|2021-10-21 08:16:10|33445.86|33445.86|33445.86|33445.86|33445.86|33445.86|33445.86|33445.86|0
1634804200000|2021-10-21 08:16:40|33457.2|33457.2|33457.2|33457.2|33457.2|33457.2|33457.2|33457.2|0
1634804250000|2021-10-21 08:17:30|33462.87|33462.87|33462.87|33462.87|33462.87|33462.87|33462.87|33462.87|0
1634804270000|2021-10-21 08:17:50|33474.2|33474.2|33485.42|33485.42|33485.42|33485.42|33474.2|33474.2|0
1634804280000|2021-10-21 08:18:00|33491.09|33491.09|33485.42|33485.42|33491.09|33491.09|33485.42|33485.42|0
1634804290000|2021-10-21 08:18:10|33491.09|33491.09|33491.09|33491.09|33491.09|33491.09|33491.09|33491.09|0
1634804300000|2021-10-21 08:18:20|33502.43|33502.43|33502.43|33502.43|33502.43|33502.43|33502.43|33502.43|0
1634804310000|2021-10-21 08:18:30|33519.43|33519.43|33519.43|33519.43|33519.43|33519.43|33519.43|33519.43|0
1634804320000|2021-10-21 08:18:40|33525.1|33525.1|33519.43|33519.43|33525.1|33525.1|33519.43|33519.43|0
1634804330000|2021-10-21 08:18:50|33530.77|33530.77|33519.43|33519.43|33530.77|33530.77|33519.43|33519.43|0
1634804340000|2021-10-21 08:19:00|33525.1|33525.1|33525.1|33525.1|33525.1|33525.1|33525.1|33525.1|0
1634804350000|2021-10-21 08:19:10|33513.76|33513.76|33530.71|33530.71|33530.71|33530.71|33508.09|33508.09|0
1634804370000|2021-10-21 08:19:30|33536.38|33536.38|33547.71|33547.71|33547.71|33547.71|33536.38|33536.38|0
1634804380000|2021-10-21 08:19:40|33553.38|33553.38|33553.38|33553.38|33553.38|33553.38|33553.38|33553.38|0
1634804400000|2021-10-21 08:20:00|33530.71|33530.71|33525.04|33525.04|33530.71|33530.71|33525.04|33525.04|0
1634804410000|2021-10-21 08:20:10|33513.7|33513.7|33525.04|33525.04|33525.04|33525.04|33513.7|33513.7|0
1634804420000|2021-10-21 08:20:20|33519.37|33519.37|33519.37|33519.37|33519.37|33519.37|33519.37|33519.37|0
1634804430000|2021-10-21 08:20:30|33525.04|33525.04|33525.04|33525.04|33525.04|33525.04|33525.04|33525.04|0
1634804440000|2021-10-21 08:20:40|33530.71|33530.71|33530.71|33530.71|33530.71|33530.71|33530.71|33530.71|0
1634804450000|2021-10-21 08:20:50|33542.04|33542.04|33542.04|33542.04|33542.04|33542.04|33542.04|33542.04|0
1634804460000|2021-10-21 08:21:00|33536.38|33536.38|33536.38|33536.38|33536.38|33536.38|33536.38|33536.38|0
1634804480000|2021-10-21 08:21:20|33525.04|33525.04|33525.04|33525.04|33525.04|33525.04|33525.04|33525.04|0
1634804560000|2021-10-21 08:22:40|33508.04|33508.04|33508.04|33508.04|33508.04|33508.04|33508.04|33508.04|0
1634804680000|2021-10-21 08:24:40|33513.7|33513.7|33513.7|33513.7|33513.7|33513.7|33513.7|33513.7|0
1634804700000|2021-10-21 08:25:00|33508.04|33508.04|33508.04|33508.04|33508.04|33508.04|33508.04|33508.04|0
1634804750000|2021-10-21 08:25:50|33502.37|33502.37|33502.37|33502.37|33502.37|33502.37|33502.37|33502.37|0
1634804760000|2021-10-21 08:26:00|33496.7|33496.7|33496.7|33496.7|33496.7|33496.7|33496.7|33496.7|0
1634804770000|2021-10-21 08:26:10|33493.9|33493.9|33493.9|33493.9|33493.9|33493.9|33493.9|33493.9|0
1634804790000|2021-10-21 08:26:30|33482.56|33482.56|33488.23|33488.23|33488.23|33488.23|33482.56|33482.56|0
1634804800000|2021-10-21 08:26:40|33493.9|33493.9|33493.9|33493.9|33493.9|33493.9|33493.9|33493.9|0
1634804890000|2021-10-21 08:28:10|33499.56|33499.56|33499.56|33499.56|33499.56|33499.56|33499.56|33499.56|0
1634804910000|2021-10-21 08:28:30|33493.9|33493.9|33493.9|33493.9|33493.9|33493.9|33493.9|33493.9|0
1634804960000|2021-10-21 08:29:20|33476.89|33476.89|33482.56|33482.56|33482.56|33482.56|33476.89|33476.89|0
1634804970000|2021-10-21 08:29:30|33488.23|33488.23|33488.23|33488.23|33488.23|33488.23|33488.23|33488.23|0
1634804980000|2021-10-21 08:29:40|33499.56|33499.56|33499.56|33499.56|33499.56|33499.56|33499.56|33499.56|0
1634804990000|2021-10-21 08:29:50|33510.9|33510.9|33510.9|33510.9|33510.9|33510.9|33510.9|33510.9|0
1634805000000|2021-10-21 08:30:00|33493.9|33493.9|33493.9|33493.9|33493.9|33493.9|33493.9|33493.9|0
1634805020000|2021-10-21 08:30:20|33488.23|33488.23|33488.23|33488.23|33488.23|33488.23|33488.23|33488.23|0
1634805050000|2021-10-21 08:30:50|33493.9|33493.9|33476.89|33476.89|33493.9|33493.9|33476.89|33476.89|0
1634805060000|2021-10-21 08:31:00|33471.22|33471.22|33448.55|33448.55|33471.22|33471.22|33448.55|33448.55|0
1634805080000|2021-10-21 08:31:20|33442.88|33442.88|33442.88|33442.88|33442.88|33442.88|33442.88|33442.88|0
1634805100000|2021-10-21 08:31:40|33448.55|33448.55|33448.55|33448.55|33448.55|33448.55|33448.55|33448.55|0
1634805190000|2021-10-21 08:33:10|33445.75|33445.75|33448.55|33448.55|33448.55|33448.55|33445.75|33445.75|0
1634805210000|2021-10-21 08:33:30|33431.55|33431.55|33431.55|33431.55|33431.55|33431.55|33431.55|33431.55|0
1634805240000|2021-10-21 08:34:00|33425.88|33425.88|33425.88|33425.88|33425.88|33425.88|33425.88|33425.88|0
1634805350000|2021-10-21 08:35:50|33437.22|33437.22|33437.22|33437.22|33437.22|33437.22|33437.22|33437.22|0
1634805360000|2021-10-21 08:36:00|33440.02|33440.02|33440.02|33440.02|33440.02|33440.02|33440.02|33440.02|0
1634805410000|2021-10-21 08:36:50|33442.82|33442.82|33437.22|33437.22|33442.82|33442.82|33437.22|33437.22|0
1634805450000|2021-10-21 08:37:30|33448.55|33448.55|33448.55|33448.55|33448.55|33448.55|33448.55|33448.55|0
1634805460000|2021-10-21 08:37:40|33454.22|33454.22|33459.89|33459.89|33459.89|33459.89|33454.22|33454.22|0
1634805480000|2021-10-21 08:38:00|33471.22|33471.22|33454.22|33454.22|33471.22|33471.22|33454.22|33454.22|0
1634805570000|2021-10-21 08:39:30|33488.23|33488.23|33499.56|33499.56|33499.56|33499.56|33488.23|33488.23|0
1634805580000|2021-10-21 08:39:40|33482.56|33482.56|33482.56|33482.56|33482.56|33482.56|33482.56|33482.56|0
1634805740000|2021-10-21 08:42:20|33476.89|33476.89|33476.89|33476.89|33476.89|33476.89|33476.89|33476.89|0
1634805780000|2021-10-21 08:43:00|33465.56|33465.56|33465.56|33465.56|33465.56|33465.56|33465.56|33465.56|0
1634805810000|2021-10-21 08:43:30|33476.89|33476.89|33476.89|33476.89|33476.89|33476.89|33476.89|33476.89|0
1634805870000|2021-10-21 08:44:30|33471.22|33471.22|33471.22|33471.22|33471.22|33471.22|33471.22|33471.22|0
1634806000000|2021-10-21 08:46:40|33465.56|33465.56|33454.22|33454.22|33465.56|33465.56|33454.22|33454.22|0
1634806050000|2021-10-21 08:47:30|33442.88|33442.88|33442.88|33442.88|33442.88|33442.88|33442.88|33442.88|0
1634806150000|2021-10-21 08:49:10|33431.55|33431.55|33431.55|33431.55|33431.55|33431.55|33431.55|33431.55|0
1634806230000|2021-10-21 08:50:30|33442.88|33442.88|33442.88|33442.88|33442.88|33442.88|33442.88|33442.88|0
1634806320000|2021-10-21 08:52:00|33454.22|33454.22|33467.29|33467.29|33467.29|33467.29|33454.22|33454.22|0
1634806350000|2021-10-21 08:52:30|33472.96|33472.96|33472.96|33472.96|33472.96|33472.96|33472.96|33472.96|0
1634806360000|2021-10-21 08:52:40|33478.63|33478.63|33478.63|33478.63|33478.63|33478.63|33478.63|33478.63|0
1634806370000|2021-10-21 08:52:50|33491.7|33491.7|33491.7|33491.7|33491.7|33491.7|33491.7|33491.7|0
1634806410000|2021-10-21 08:53:30|33486.04|33486.04|33486.04|33486.04|33486.04|33486.04|33486.04|33486.04|0
1634806490000|2021-10-21 08:54:50|33497.37|33497.37|33497.37|33497.37|33497.37|33497.37|33497.37|33497.37|0
1634806500000|2021-10-21 08:55:00|33486.04|33486.04|33486.04|33486.04|33486.04|33486.04|33486.04|33486.04|0
1634806610000|2021-10-21 08:56:50|33457.7|33457.7|33457.7|33457.7|33457.7|33457.7|33457.7|33457.7|0
1634806630000|2021-10-21 08:57:10|33429.36|33429.36|33429.36|33429.36|33429.36|33429.36|33429.36|33429.36|0
1634806680000|2021-10-21 08:58:00|33423.69|33423.69|33418.02|33418.02|33423.69|33423.69|33418.02|33418.02|0
1634806690000|2021-10-21 08:58:10|33415.22|33415.22|33415.22|33415.22|33418.02|33418.02|33415.22|33415.22|0
1634806700000|2021-10-21 08:58:20|33412.41|33412.41|33409.61|33409.61|33412.41|33412.41|33409.61|33409.61|0
1634806740000|2021-10-21 08:59:00|33403.94|33403.94|33394.34|33394.34|33403.94|33403.94|33381.27|33381.27|0
1634806780000|2021-10-21 08:59:40|33388.67|33388.67|33383.01|33383.01|33388.67|33388.67|33383.01|33383.01|0
1634806870000|2021-10-21 09:01:10|33366|33366|33360.33|33360.33|33366|33366|33360.33|33360.33|0
1634806920000|2021-10-21 09:02:00|33337.66|33337.66|33331.99|33331.99|33337.66|33337.66|33331.99|33331.99|0
1634806930000|2021-10-21 09:02:10|33337.66|33337.66|33337.66|33337.66|33337.66|33337.66|33337.66|33337.66|0
1634806950000|2021-10-21 09:02:30|33343.33|33343.33|33343.33|33343.33|33343.33|33343.33|33343.33|33343.33|0
1634807030000|2021-10-21 09:03:50|33349|33349|33360.33|33360.33|33360.33|33360.33|33349|33349|0
1634807040000|2021-10-21 09:04:00|33371.67|33371.67|33360.33|33360.33|33371.67|33371.67|33360.33|33360.33|0
1634807090000|2021-10-21 09:04:50|33354.67|33354.67|33360.33|33360.33|33360.33|33360.33|33354.67|33354.67|0
1634807130000|2021-10-21 09:05:30|33354.67|33354.67|33354.67|33354.67|33354.67|33354.67|33354.67|33354.67|0
1634807140000|2021-10-21 09:05:40|33366|33366|33366|33366|33366|33366|33366|33366|0
1634807150000|2021-10-21 09:05:50|33377.34|33377.34|33366|33366|33377.34|33377.34|33366|33366|0
1634807160000|2021-10-21 09:06:00|33360.33|33360.33|33360.33|33360.33|33360.33|33360.33|33360.33|33360.33|0
1634807170000|2021-10-21 09:06:10|33366|33366|33366|33366|33366|33366|33366|33366|0
1634807180000|2021-10-21 09:06:20|33354.67|33354.67|33349|33349|33354.67|33354.67|33349|33349|0
1634807220000|2021-10-21 09:07:00|33343.33|33343.33|33343.33|33343.33|33343.33|33343.33|33343.33|33343.33|0
1634807280000|2021-10-21 09:08:00|33337.66|33337.66|33337.66|33337.66|33337.66|33337.66|33337.66|33337.66|0
1634807300000|2021-10-21 09:08:20|33326.33|33326.33|33326.33|33326.33|33326.33|33326.33|33326.33|33326.33|0
1634807380000|2021-10-21 09:09:40|33286.65|33286.65|33286.65|33286.65|33286.65|33286.65|33286.65|33286.65|0
1634807390000|2021-10-21 09:09:50|33299.72|33299.72|33299.72|33299.72|33299.72|33299.72|33299.72|33299.72|0
1634807420000|2021-10-21 09:10:20|33311.06|33311.06|33311.06|33311.06|33311.06|33311.06|33311.06|33311.06|0
1634807430000|2021-10-21 09:10:30|33316.73|33316.73|33316.73|33316.73|33316.73|33316.73|33316.73|33316.73|0
1634807460000|2021-10-21 09:11:00|33311.06|33311.06|33311.06|33311.06|33311.06|33311.06|33311.06|33311.06|0
1634807670000|2021-10-21 09:14:30|33299.72|33299.72|33299.72|33299.72|33299.72|33299.72|33299.72|33299.72|0
1634807750000|2021-10-21 09:15:50|33311.06|33311.06|33311.06|33311.06|33311.06|33311.06|33311.06|33311.06|0
1634807810000|2021-10-21 09:16:50|33299.72|33299.72|33299.72|33299.72|33299.72|33299.72|33299.72|33299.72|0
1634807830000|2021-10-21 09:17:10|33294.06|33294.06|33294.06|33294.06|33294.06|33294.06|33294.06|33294.06|0
1634807850000|2021-10-21 09:17:30|33291.25|33291.25|33291.25|33291.25|33291.25|33291.25|33291.25|33291.25|0
1634807990000|2021-10-21 09:19:50|33296.92|33296.92|33296.92|33296.92|33296.92|33296.92|33296.92|33296.92|0
1634808050000|2021-10-21 09:20:50|33302.59|33302.59|33313.92|33313.92|33319.59|33319.59|33302.59|33302.59|0
1634808090000|2021-10-21 09:21:30|33316.73|33316.73|33333.73|33333.73|33333.73|33333.73|33316.73|33316.73|0
1634808100000|2021-10-21 09:21:40|33339.4|33339.4|33339.4|33339.4|33339.4|33339.4|33339.4|33339.4|0
1634808120000|2021-10-21 09:22:00|33345.07|33345.07|33345.07|33345.07|33345.07|33345.07|33345.07|33345.07|0
1634808140000|2021-10-21 09:22:20|33333.73|33333.73|33333.73|33333.73|33333.73|33333.73|33333.73|33333.73|0
1634808150000|2021-10-21 09:22:30|33328.06|33328.06|33328.06|33328.06|33328.06|33328.06|33328.06|33328.06|0
1634808200000|2021-10-21 09:23:20|33322.4|33322.4|33322.4|33322.4|33322.4|33322.4|33322.4|33322.4|0
1634808260000|2021-10-21 09:24:20|33316.79|33316.79|33316.79|33316.79|33316.79|33316.79|33316.79|33316.79|0
1634808300000|2021-10-21 09:25:00|33305.45|33305.45|33294.11|33294.11|33305.45|33305.45|33288.45|33288.45|0
1634808370000|2021-10-21 09:26:10|33305.45|33305.45|33322.45|33322.45|33322.45|33322.45|33305.45|33305.45|0
1634808420000|2021-10-21 09:27:00|33319.65|33319.65|33319.65|33319.65|33319.65|33319.65|33319.65|33319.65|0
1634808430000|2021-10-21 09:27:10|33306.58|33306.58|33306.58|33306.58|33306.58|33306.58|33306.58|33306.58|0
1634808440000|2021-10-21 09:27:20|33300.91|33300.91|33300.91|33300.91|33300.91|33300.91|33300.91|33300.91|0
1634808500000|2021-10-21 09:28:20|33306.58|33306.58|33306.58|33306.58|33306.58|33306.58|33306.58|33306.58|0
1634808720000|2021-10-21 09:32:00|33300.91|33300.91|33300.91|33300.91|33300.91|33300.91|33300.91|33300.91|0
1634808780000|2021-10-21 09:33:00|33283.9|33283.9|33283.9|33283.9|33283.9|33283.9|33283.9|33283.9|0
1634808820000|2021-10-21 09:33:40|33289.57|33289.57|33300.91|33300.91|33300.91|33300.91|33289.57|33289.57|0
1634808830000|2021-10-21 09:33:50|33306.58|33306.58|33329.25|33329.25|33329.25|33329.25|33306.58|33306.58|0
1634808840000|2021-10-21 09:34:00|33306.58|33306.58|33306.58|33306.58|33312.24|33312.24|33306.58|33306.58|0
1634808930000|2021-10-21 09:35:30|33317.91|33317.91|33317.91|33317.91|33317.91|33317.91|33317.91|33317.91|0
1634808940000|2021-10-21 09:35:40|33323.58|33323.58|33323.58|33323.58|33323.58|33323.58|33323.58|33323.58|0
1634808950000|2021-10-21 09:35:50|33351.92|33351.92|33357.59|33357.59|33357.59|33357.59|33351.92|33351.92|0
1634808960000|2021-10-21 09:36:00|33329.25|33329.25|33323.58|33323.58|33329.25|33329.25|33323.58|33323.58|0
1634808970000|2021-10-21 09:36:10|33334.92|33334.92|33334.92|33334.92|33334.92|33334.92|33334.92|33334.92|0
1634808980000|2021-10-21 09:36:20|33346.25|33346.25|33346.25|33346.25|33346.25|33346.25|33346.25|33346.25|0
1634808990000|2021-10-21 09:36:30|33351.92|33351.92|33351.92|33351.92|33351.92|33351.92|33351.92|33351.92|0
1634809010000|2021-10-21 09:36:50|33346.25|33346.25|33346.25|33346.25|33346.25|33346.25|33346.25|33346.25|0
1634809030000|2021-10-21 09:37:10|33340.58|33340.58|33340.58|33340.58|33340.58|33340.58|33340.58|33340.58|0
1634809040000|2021-10-21 09:37:20|33346.25|33346.25|33346.25|33346.25|33346.25|33346.25|33346.25|33346.25|0
1634809080000|2021-10-21 09:38:00|33357.59|33357.59|33357.59|33357.59|33357.59|33357.59|33357.59|33357.59|0
1634809140000|2021-10-21 09:39:00|33346.25|33346.25|33346.25|33346.25|33346.25|33346.25|33346.25|33346.25|0
1634809190000|2021-10-21 09:39:50|33368.92|33368.92|33363.25|33363.25|33368.92|33368.92|33363.25|33363.25|0
1634809210000|2021-10-21 09:40:10|33374.59|33374.59|33374.59|33374.59|33374.59|33374.59|33374.59|33374.59|0
1634809250000|2021-10-21 09:40:50|33368.92|33368.92|33368.92|33368.92|33368.92|33368.92|33368.92|33368.92|0
1634809260000|2021-10-21 09:41:00|33363.25|33363.25|33363.25|33363.25|33363.25|33363.25|33363.25|33363.25|0
1634809290000|2021-10-21 09:41:30|33357.59|33357.59|33357.59|33357.59|33357.59|33357.59|33357.59|33357.59|0
1634809320000|2021-10-21 09:42:00|33363.25|33363.25|33363.25|33363.25|33363.25|33363.25|33363.25|33363.25|0
1634809330000|2021-10-21 09:42:10|33385.93|33385.93|33385.93|33385.93|33385.93|33385.93|33385.93|33385.93|0
1634809340000|2021-10-21 09:42:20|33380.26|33380.26|33380.26|33380.26|33380.26|33380.26|33380.26|33380.26|0
1634809350000|2021-10-21 09:42:30|33374.59|33374.59|33363.25|33363.25|33374.59|33374.59|33363.25|33363.25|0
1634809400000|2021-10-21 09:43:20|33380.26|33380.26|33385.93|33385.93|33385.93|33385.93|33380.26|33380.26|0
1634809410000|2021-10-21 09:43:30|33397.26|33397.26|33397.26|33397.26|33397.26|33397.26|33385.93|33385.93|0
1634809430000|2021-10-21 09:43:50|33402.93|33402.93|33402.93|33402.93|33402.93|33402.93|33402.93|33402.93|0
1634809440000|2021-10-21 09:44:00|33397.26|33397.26|33414.27|33414.27|33414.27|33414.27|33397.26|33397.26|0
1634809450000|2021-10-21 09:44:10|33417.1|33417.1|33417.1|33417.1|33417.1|33417.1|33417.1|33417.1|0
1634809460000|2021-10-21 09:44:20|33414.27|33414.27|33419.93|33419.93|33419.93|33419.93|33397.26|33397.26|0
1634809490000|2021-10-21 09:44:50|33425.6|33425.6|33425.6|33425.6|33425.6|33425.6|33425.6|33425.6|0
1634809580000|2021-10-21 09:46:20|33436.94|33436.94|33436.94|33436.94|33436.94|33436.94|33436.94|33436.94|0
1634809660000|2021-10-21 09:47:40|33442.61|33442.61|33442.61|33442.61|33442.61|33442.61|33442.61|33442.61|0
1634809670000|2021-10-21 09:47:50|33448.27|33448.27|33453.88|33453.88|33453.88|33453.88|33448.27|33448.27|0
1634809690000|2021-10-21 09:48:10|33442.55|33442.55|33436.88|33436.88|33442.55|33442.55|33436.88|33436.88|0
1634809750000|2021-10-21 09:49:10|33439.68|33439.68|33445.29|33445.29|33445.29|33445.29|33439.68|33439.68|0
1634809760000|2021-10-21 09:49:20|33448.1|33448.1|33448.1|33448.1|33448.1|33448.1|33448.1|33448.1|0
1634809780000|2021-10-21 09:49:40|33453.77|33453.77|33459.44|33459.44|33459.44|33459.44|33453.77|33453.77|0
1634810090000|2021-10-21 09:54:50|33482.11|33482.11|33482.11|33482.11|33482.11|33482.11|33482.11|33482.11|0
1634810100000|2021-10-21 09:55:00|33493.44|33493.44|33490.58|33490.58|33493.44|33493.44|33487.77|33487.77|0
1634810110000|2021-10-21 09:55:10|33498.99|33498.99|33498.99|33498.99|33498.99|33498.99|33498.99|33498.99|0
1634810120000|2021-10-21 09:55:20|33510.33|33510.33|33510.33|33510.33|33510.33|33510.33|33510.33|33510.33|0
1634810130000|2021-10-21 09:55:30|33498.99|33498.99|33498.99|33498.99|33498.99|33498.99|33498.99|33498.99|0
1634810210000|2021-10-21 09:56:50|33527.33|33527.33|33527.33|33527.33|33527.33|33527.33|33527.33|33527.33|0
1634810290000|2021-10-21 09:58:10|33538.67|33538.67|33538.67|33538.67|33538.67|33538.67|33538.67|33538.67|0
1634810490000|2021-10-21 10:01:30|33527.33|33527.33|33527.33|33527.33|33527.33|33527.33|33527.33|33527.33|0
1634810570000|2021-10-21 10:02:50|33530.14|33530.14|33530.14|33530.14|33530.14|33530.14|33530.14|33530.14|0
1634810590000|2021-10-21 10:03:10|33524.47|33524.47|33524.47|33524.47|33524.47|33524.47|33524.47|33524.47|0
1634810600000|2021-10-21 10:03:20|33530.14|33530.14|33524.47|33524.47|33530.14|33530.14|33524.47|33524.47|0
1634810720000|2021-10-21 10:05:20|33518.8|33518.8|33518.8|33518.8|33518.8|33518.8|33518.8|33518.8|0
1634810730000|2021-10-21 10:05:30|33516|33516|33516|33516|33516|33516|33516|33516|0
1634810780000|2021-10-21 10:06:20|33521.67|33521.67|33521.67|33521.67|33521.67|33521.67|33521.67|33521.67|0
1634810830000|2021-10-21 10:07:10|33510.33|33510.33|33510.33|33510.33|33510.33|33510.33|33510.33|33510.33|0
1634810850000|2021-10-21 10:07:30|33516|33516|33516|33516|33516|33516|33516|33516|0
1634810860000|2021-10-21 10:07:40|33521.67|33521.67|33521.67|33521.67|33521.67|33521.67|33521.67|33521.67|0
1634810970000|2021-10-21 10:09:30|33518.86|33518.86|33518.86|33518.86|33518.86|33518.86|33518.86|33518.86|0
1634811050000|2021-10-21 10:10:50|33505.79|33505.79|33505.79|33505.79|33505.79|33505.79|33505.79|33505.79|0
1634811080000|2021-10-21 10:11:20|33492.71|33492.71|33492.71|33492.71|33492.71|33492.71|33492.71|33492.71|0
1634811170000|2021-10-21 10:12:50|33481.38|33481.38|33481.38|33481.38|33481.38|33481.38|33481.38|33481.38|0
1634811180000|2021-10-21 10:13:00|33487.04|33487.04|33487.04|33487.04|33487.04|33487.04|33487.04|33487.04|0
1634811260000|2021-10-21 10:14:20|33481.38|33481.38|33504.05|33504.05|33504.05|33504.05|33481.38|33481.38|0
1634811310000|2021-10-21 10:15:10|33498.44|33498.44|33495.63|33495.63|33498.44|33498.44|33495.63|33495.63|0
1634811320000|2021-10-21 10:15:20|33498.44|33498.44|33501.24|33501.24|33501.24|33501.24|33498.44|33498.44|0
1634811350000|2021-10-21 10:15:50|33518.25|33518.25|33523.91|33523.91|33523.91|33523.91|33518.25|33518.25|0
1634811370000|2021-10-21 10:16:10|33512.58|33512.58|33472.9|33472.9|33512.58|33512.58|33472.9|33472.9|0
1634811400000|2021-10-21 10:16:40|33475.71|33475.71|33475.71|33475.71|33475.71|33475.71|33475.71|33475.71|0
1634811410000|2021-10-21 10:16:50|33481.38|33481.38|33481.38|33481.38|33481.38|33481.38|33481.38|33481.38|0
1634811440000|2021-10-21 10:17:20|33475.71|33475.71|33475.71|33475.71|33475.71|33475.71|33475.71|33475.71|0
1634811450000|2021-10-21 10:17:30|33481.38|33481.38|33481.38|33481.38|33481.38|33481.38|33481.38|33481.38|0
1634811510000|2021-10-21 10:18:30|33492.71|33492.71|33492.71|33492.71|33492.71|33492.71|33492.71|33492.71|0
1634811610000|2021-10-21 10:20:10|33489.91|33489.91|33489.91|33489.91|33489.91|33489.91|33489.91|33489.91|0
1634811620000|2021-10-21 10:20:20|33501.24|33501.24|33501.24|33501.24|33501.24|33501.24|33501.24|33501.24|0
1634811650000|2021-10-21 10:20:50|33489.91|33489.91|33489.91|33489.91|33489.91|33489.91|33489.91|33489.91|0
1634811800000|2021-10-21 10:23:20|33487.1|33487.1|33487.1|33487.1|33487.1|33487.1|33487.1|33487.1|0
1634811860000|2021-10-21 10:24:20|33484.3|33484.3|33484.3|33484.3|33484.3|33484.3|33484.3|33484.3|0
1634811870000|2021-10-21 10:24:30|33487.1|33487.1|33487.1|33487.1|33487.1|33487.1|33487.1|33487.1|0
1634811890000|2021-10-21 10:24:50|33464.43|33464.43|33464.43|33464.43|33464.43|33464.43|33464.43|33464.43|0
1634811940000|2021-10-21 10:25:40|33470.1|33470.1|33470.1|33470.1|33470.1|33470.1|33470.1|33470.1|0
1634811990000|2021-10-21 10:26:30|33475.77|33475.77|33475.77|33475.77|33475.77|33475.77|33475.77|33475.77|0
1634812060000|2021-10-21 10:27:40|33481.43|33481.43|33487.1|33487.1|33487.1|33487.1|33481.43|33481.43|0
1634812200000|2021-10-21 10:30:00|33474.03|33474.03|33474.03|33474.03|33474.03|33474.03|33474.03|33474.03|0
1634812210000|2021-10-21 10:30:10|33479.7|33479.7|33479.7|33479.7|33479.7|33479.7|33479.7|33479.7|0
1634812270000|2021-10-21 10:31:10|33485.36|33485.36|33485.36|33485.36|33485.36|33485.36|33485.36|33485.36|0
1634812530000|2021-10-21 10:35:30|33479.7|33479.7|33474.03|33474.03|33479.7|33479.7|33474.03|33474.03|0
1634812560000|2021-10-21 10:36:00|33468.36|33468.36|33468.36|33468.36|33468.36|33468.36|33468.36|33468.36|0
1634812620000|2021-10-21 10:37:00|33481.43|33481.43|33481.43|33481.43|33481.43|33481.43|33481.43|33481.43|0
1634812720000|2021-10-21 10:38:40|33487.1|33487.1|33481.43|33481.43|33487.1|33487.1|33481.43|33481.43|0
1634812740000|2021-10-21 10:39:00|33475.77|33475.77|33475.77|33475.77|33475.77|33475.77|33475.77|33475.77|0
1634812800000|2021-10-21 10:40:00|33464.43|33464.43|33475.77|33475.77|33475.77|33475.77|33464.43|33464.43|0
1634813060000|2021-10-21 10:44:20|33462.69|33462.69|33462.69|33462.69|33462.69|33462.69|33462.69|33462.69|0
1634813110000|2021-10-21 10:45:10|33457.08|33457.08|33457.08|33457.08|33457.08|33457.08|33457.08|33457.08|0
1634813170000|2021-10-21 10:46:10|33468.42|33468.42|33468.42|33468.42|33468.42|33468.42|33468.42|33468.42|0
1634813290000|2021-10-21 10:48:10|33462.75|33462.75|33462.75|33462.75|33462.75|33462.75|33457.08|33457.08|0
1634813300000|2021-10-21 10:48:20|33474.09|33474.09|33474.09|33474.09|33479.75|33479.75|33474.09|33474.09|0
1634813420000|2021-10-21 10:50:20|33479.75|33479.75|33479.75|33479.75|33479.75|33479.75|33479.75|33479.75|0
1634813440000|2021-10-21 10:50:40|33474.09|33474.09|33474.09|33474.09|33474.09|33474.09|33474.09|33474.09|0
1634813490000|2021-10-21 10:51:30|33468.42|33468.42|33462.75|33462.75|33468.42|33468.42|33462.75|33462.75|0
1634813530000|2021-10-21 10:52:10|33457.08|33457.08|33457.08|33457.08|33457.08|33457.08|33457.08|33457.08|0
1634813640000|2021-10-21 10:54:00|33462.75|33462.75|33468.42|33468.42|33468.42|33468.42|33462.75|33462.75|0
1634813650000|2021-10-21 10:54:10|33462.75|33462.75|33468.42|33468.42|33468.42|33468.42|33462.75|33462.75|0
1634813700000|2021-10-21 10:55:00|33457.08|33457.08|33457.08|33457.08|33457.08|33457.08|33457.08|33457.08|0
1634813760000|2021-10-21 10:56:00|33451.41|33451.41|33451.41|33451.41|33451.41|33451.41|33451.41|33451.41|0
1634813810000|2021-10-21 10:56:50|33438.34|33438.34|33438.34|33438.34|33438.34|33438.34|33438.34|33438.34|0
1634813820000|2021-10-21 10:57:00|33427|33427|33421.34|33421.34|33427|33427|33421.34|33421.34|0
1634813860000|2021-10-21 10:57:40|33410|33410|33410|33410|33410|33410|33410|33410|0
1634813910000|2021-10-21 10:58:30|33421.34|33421.34|33421.34|33421.34|33421.34|33421.34|33421.34|33421.34|0
1634813930000|2021-10-21 10:58:50|33449.68|33449.68|33449.68|33449.68|33449.68|33449.68|33449.68|33449.68|0
1634813940000|2021-10-21 10:59:00|33432.67|33432.67|33432.67|33432.67|33432.67|33432.67|33432.67|33432.67|0
1634813950000|2021-10-21 10:59:10|33427|33427|33427|33427|33427|33427|33427|33427|0
1634813970000|2021-10-21 10:59:30|33381.66|33381.66|33381.66|33381.66|33381.66|33381.66|33381.66|33381.66|0
1634813980000|2021-10-21 10:59:40|33387.33|33387.33|33364.66|33364.66|33387.33|33387.33|33364.66|33364.66|0
1634813990000|2021-10-21 10:59:50|33353.32|33353.32|33319.31|33319.31|33353.32|33353.32|33319.31|33319.31|0
1634814000000|2021-10-21 11:00:00|33324.98|33324.98|33324.98|33324.98|33324.98|33324.98|33324.98|33324.98|0
1634814010000|2021-10-21 11:00:10|33330.65|33330.65|33330.65|33330.65|33330.65|33330.65|33330.65|33330.65|0
1634814050000|2021-10-21 11:00:50|33327.84|33327.84|33327.84|33327.84|33327.84|33327.84|33327.84|33327.84|0
1634814080000|2021-10-21 11:01:20|33322.18|33322.18|33322.18|33322.18|33322.18|33322.18|33322.18|33322.18|0
1634814110000|2021-10-21 11:01:50|33310.84|33310.84|33316.51|33316.51|33316.51|33316.51|33310.84|33310.84|0
1634814120000|2021-10-21 11:02:00|33310.84|33310.84|33316.51|33316.51|33316.51|33316.51|33310.84|33310.84|0
1634814170000|2021-10-21 11:02:50|33308.09|33308.09|33308.09|33308.09|33308.09|33308.09|33308.09|33308.09|0
1634814190000|2021-10-21 11:03:10|33302.43|33302.43|33302.43|33302.43|33302.43|33302.43|33302.43|33302.43|0
1634814200000|2021-10-21 11:03:20|33296.76|33296.76|33296.76|33296.76|33296.76|33296.76|33296.76|33296.76|0
1634814310000|2021-10-21 11:05:10|33291.09|33291.09|33291.09|33291.09|33291.09|33291.09|33291.09|33291.09|0
1634814350000|2021-10-21 11:05:50|33293.89|33293.89|33293.89|33293.89|33293.89|33293.89|33293.89|33293.89|0
1634814380000|2021-10-21 11:06:20|33299.56|33299.56|33299.56|33299.56|33299.56|33299.56|33299.56|33299.56|0
1634814400000|2021-10-21 11:06:40|33305.23|33305.23|33316.57|33316.57|33316.57|33316.57|33305.23|33305.23|0
1634814540000|2021-10-21 11:09:00|33327.9|33327.9|33339.24|33339.24|33339.24|33339.24|33327.9|33327.9|0
1634814630000|2021-10-21 11:10:30|33344.91|33344.91|33316.57|33316.57|33344.91|33344.91|33316.57|33316.57|0
1634814700000|2021-10-21 11:11:40|33319.37|33319.37|33319.37|33319.37|33319.37|33319.37|33319.37|33319.37|0
1634814730000|2021-10-21 11:12:10|33313.7|33313.7|33313.7|33313.7|33313.7|33313.7|33313.7|33313.7|0
1634814750000|2021-10-21 11:12:30|33308.04|33308.04|33308.04|33308.04|33308.04|33308.04|33308.04|33308.04|0
1634814790000|2021-10-21 11:13:10|33330.71|33330.71|33330.71|33330.71|33330.71|33330.71|33330.71|33330.71|0
1634814830000|2021-10-21 11:13:50|33342.04|33342.04|33342.04|33342.04|33342.04|33342.04|33342.04|33342.04|0
1634814840000|2021-10-21 11:14:00|33336.38|33336.38|33342.04|33342.04|33342.04|33342.04|33336.38|33336.38|0
1634814890000|2021-10-21 11:14:50|33370.38|33370.38|33370.38|33370.38|33370.38|33370.38|33370.38|33370.38|0
1634814900000|2021-10-21 11:15:00|33364.71|33364.71|33364.71|33364.71|33364.71|33364.71|33364.71|33364.71|0
1634814930000|2021-10-21 11:15:30|33381.72|33381.72|33381.72|33381.72|33381.72|33381.72|33381.72|33381.72|0
1634814940000|2021-10-21 11:15:40|33387.39|33387.39|33381.72|33381.72|33387.39|33387.39|33381.72|33381.72|0
1634814950000|2021-10-21 11:15:50|33376.05|33376.05|33370.38|33370.38|33376.05|33376.05|33370.38|33370.38|0
1634814970000|2021-10-21 11:16:10|33381.72|33381.72|33381.72|33381.72|33381.72|33381.72|33381.72|33381.72|0
1634815010000|2021-10-21 11:16:50|33370.38|33370.38|33370.38|33370.38|33370.38|33370.38|33370.38|33370.38|0
1634815030000|2021-10-21 11:17:10|33364.71|33364.71|33364.71|33364.71|33364.71|33364.71|33364.71|33364.71|0
1634815050000|2021-10-21 11:17:30|33370.38|33370.38|33381.72|33381.72|33381.72|33381.72|33370.38|33370.38|0
1634815060000|2021-10-21 11:17:40|33387.39|33387.39|33387.39|33387.39|33387.39|33387.39|33387.39|33387.39|0
1634815100000|2021-10-21 11:18:20|33398.72|33398.72|33398.72|33398.72|33398.72|33398.72|33398.72|33398.72|0
1634815140000|2021-10-21 11:19:00|33393.05|33393.05|33393.05|33393.05|33393.05|33393.05|33393.05|33393.05|0
1634815160000|2021-10-21 11:19:20|33410.06|33410.06|33404.39|33404.39|33410.06|33410.06|33404.39|33404.39|0
1634815170000|2021-10-21 11:19:30|33410.06|33410.06|33410.06|33410.06|33410.06|33410.06|33410.06|33410.06|0
1634815200000|2021-10-21 11:20:00|33398.72|33398.72|33398.72|33398.72|33398.72|33398.72|33387.39|33387.39|0
1634815210000|2021-10-21 11:20:10|33404.39|33404.39|33404.39|33404.39|33404.39|33404.39|33404.39|33404.39|0
1634815230000|2021-10-21 11:20:30|33410.06|33410.06|33415.73|33415.73|33415.73|33415.73|33410.06|33410.06|0
1634815250000|2021-10-21 11:20:50|33421.39|33421.39|33421.39|33421.39|33421.39|33421.39|33421.39|33421.39|0
1634815260000|2021-10-21 11:21:00|33415.73|33415.73|33410.06|33410.06|33415.73|33415.73|33410.06|33410.06|0
1634815270000|2021-10-21 11:21:10|33404.39|33404.39|33404.39|33404.39|33404.39|33404.39|33404.39|33404.39|0
1634815280000|2021-10-21 11:21:20|33398.72|33398.72|33410.06|33410.06|33410.06|33410.06|33398.72|33398.72|0
1634815300000|2021-10-21 11:21:40|33401.64|33401.64|33398.84|33398.84|33401.64|33401.64|33396.03|33396.03|0
1634815320000|2021-10-21 11:22:00|33393.17|33393.17|33387.5|33387.5|33393.17|33393.17|33387.5|33387.5|0
1634815330000|2021-10-21 11:22:10|33376.17|33376.17|33376.17|33376.17|33376.17|33376.17|33376.17|33376.17|0
1634815350000|2021-10-21 11:22:30|33381.84|33381.84|33387.5|33387.5|33387.5|33387.5|33381.84|33381.84|0
1634815360000|2021-10-21 11:22:40|33398.84|33398.84|33398.84|33398.84|33398.84|33398.84|33398.84|33398.84|0
1634815390000|2021-10-21 11:23:10|33393.17|33393.17|33393.17|33393.17|33393.17|33393.17|33393.17|33393.17|0
1634815400000|2021-10-21 11:23:20|33387.5|33387.5|33387.5|33387.5|33387.5|33387.5|33387.5|33387.5|0
1634815410000|2021-10-21 11:23:30|33398.84|33398.84|33398.84|33398.84|33398.84|33398.84|33398.84|33398.84|0
1634815420000|2021-10-21 11:23:40|33404.51|33404.51|33404.51|33404.51|33404.51|33404.51|33404.51|33404.51|0
1634815440000|2021-10-21 11:24:00|33410.18|33410.18|33404.57|33404.57|33410.18|33410.18|33404.57|33404.57|0
1634815450000|2021-10-21 11:24:10|33398.9|33398.9|33398.9|33398.9|33398.9|33398.9|33398.9|33398.9|0
1634815470000|2021-10-21 11:24:30|33393.23|33393.23|33393.23|33393.23|33393.23|33393.23|33393.23|33393.23|0
1634815550000|2021-10-21 11:25:50|33410.23|33410.23|33410.23|33410.23|33410.23|33410.23|33410.23|33410.23|0
1634815560000|2021-10-21 11:26:00|33421.57|33421.57|33427.24|33427.24|33427.24|33427.24|33421.57|33421.57|0
1634815570000|2021-10-21 11:26:10|33432.91|33432.91|33427.24|33427.24|33432.91|33432.91|33427.24|33427.24|0
1634815620000|2021-10-21 11:27:00|33421.57|33421.57|33421.57|33421.57|33421.57|33421.57|33421.57|33421.57|0
1634815630000|2021-10-21 11:27:10|33410.23|33410.23|33410.23|33410.23|33410.23|33410.23|33410.23|33410.23|0
1634815680000|2021-10-21 11:28:00|33393.23|33393.23|33381.89|33381.89|33393.23|33393.23|33381.89|33381.89|0
1634815720000|2021-10-21 11:28:40|33415.9|33415.9|33415.9|33415.9|33415.9|33415.9|33415.9|33415.9|0
1634815740000|2021-10-21 11:29:00|33404.57|33404.57|33401.76|33401.76|33404.57|33404.57|33401.76|33401.76|0
1634815770000|2021-10-21 11:29:30|33413.1|33413.1|33413.1|33413.1|33413.1|33413.1|33413.1|33413.1|0
1634815800000|2021-10-21 11:30:00|33407.43|33407.43|33407.43|33407.43|33407.43|33407.43|33407.43|33407.43|0
1634815810000|2021-10-21 11:30:10|33413.1|33413.1|33418.76|33418.76|33418.76|33418.76|33413.1|33413.1|0
1634815940000|2021-10-21 11:32:20|33424.43|33424.43|33418.76|33418.76|33424.43|33424.43|33418.76|33418.76|0
1634815960000|2021-10-21 11:32:40|33413.1|33413.1|33407.43|33407.43|33413.1|33413.1|33407.43|33407.43|0
1634815990000|2021-10-21 11:33:10|33418.76|33418.76|33421.57|33421.57|33427.24|33427.24|33418.76|33418.76|0
1634816000000|2021-10-21 11:33:20|33432.91|33432.91|33432.91|33432.91|33432.91|33432.91|33432.91|33432.91|0
1634816010000|2021-10-21 11:33:30|33430.1|33430.1|33427.3|33427.3|33430.1|33430.1|33427.3|33427.3|0
1634816030000|2021-10-21 11:33:50|33438.63|33438.63|33444.3|33444.3|33444.3|33444.3|33438.63|33438.63|0
1634816040000|2021-10-21 11:34:00|33432.96|33432.96|33438.63|33438.63|33438.63|33438.63|33432.96|33432.96|0
1634816050000|2021-10-21 11:34:10|33427.3|33427.3|33427.3|33427.3|33427.3|33427.3|33427.3|33427.3|0
1634816100000|2021-10-21 11:35:00|33430.1|33430.1|33430.1|33430.1|33430.1|33430.1|33430.1|33430.1|0
1634816120000|2021-10-21 11:35:20|33418.76|33418.76|33407.43|33407.43|33418.76|33418.76|33407.43|33407.43|0
1634816230000|2021-10-21 11:37:10|33413.1|33413.1|33413.1|33413.1|33413.1|33413.1|33413.1|33413.1|0
1634816340000|2021-10-21 11:39:00|33401.76|33401.76|33396.09|33396.09|33401.76|33401.76|33396.09|33396.09|0
1634816400000|2021-10-21 11:40:00|33401.76|33401.76|33401.76|33401.76|33401.76|33401.76|33401.76|33401.76|0
1634816480000|2021-10-21 11:41:20|33390.43|33390.43|33390.43|33390.43|33390.43|33390.43|33390.43|33390.43|0
1634816560000|2021-10-21 11:42:40|33384.76|33384.76|33384.76|33384.76|33384.76|33384.76|33384.76|33384.76|0
1634816580000|2021-10-21 11:43:00|33379.09|33379.09|33379.09|33379.09|33379.09|33379.09|33379.09|33379.09|0
1634816620000|2021-10-21 11:43:40|33373.42|33373.42|33373.42|33373.42|33373.42|33373.42|33373.42|33373.42|0
1634816630000|2021-10-21 11:43:50|33356.42|33356.42|33356.42|33356.42|33356.42|33356.42|33356.42|33356.42|0
1634816690000|2021-10-21 11:44:50|33350.75|33350.75|33350.75|33350.75|33350.75|33350.75|33350.75|33350.75|0
1634816720000|2021-10-21 11:45:20|33367.75|33367.75|33384.76|33384.76|33384.76|33384.76|33367.75|33367.75|0
1634816790000|2021-10-21 11:46:30|33396.09|33396.09|33396.09|33396.09|33396.09|33396.09|33396.09|33396.09|0
1634816800000|2021-10-21 11:46:40|33401.76|33401.76|33401.76|33401.76|33401.76|33401.76|33401.76|33401.76|0
1634816810000|2021-10-21 11:46:50|33407.43|33407.43|33407.43|33407.43|33407.43|33407.43|33407.43|33407.43|0
1634816820000|2021-10-21 11:47:00|33401.76|33401.76|33401.76|33401.76|33401.76|33401.76|33401.76|33401.76|0
1634816860000|2021-10-21 11:47:40|33396.09|33396.09|33396.09|33396.09|33396.09|33396.09|33396.09|33396.09|0
1634816900000|2021-10-21 11:48:20|33413.1|33413.1|33413.1|33413.1|33413.1|33413.1|33413.1|33413.1|0
1634816960000|2021-10-21 11:49:20|33396.09|33396.09|33396.09|33396.09|33396.09|33396.09|33396.09|33396.09|0
1634817080000|2021-10-21 11:51:20|33418.76|33418.76|33424.43|33424.43|33424.43|33424.43|33418.76|33418.76|0
1634817200000|2021-10-21 11:53:20|33396.09|33396.09|33396.09|33396.09|33396.09|33396.09|33396.09|33396.09|0
1634817260000|2021-10-21 11:54:20|33418.76|33418.76|33424.43|33424.43|33424.43|33424.43|33418.76|33418.76|0
1634817270000|2021-10-21 11:54:30|33430.1|33430.1|33430.1|33430.1|33430.1|33430.1|33430.1|33430.1|0
1634817290000|2021-10-21 11:54:50|33424.43|33424.43|33424.43|33424.43|33424.43|33424.43|33424.43|33424.43|0
1634817300000|2021-10-21 11:55:00|33418.76|33418.76|33418.76|33418.76|33418.76|33418.76|33418.76|33418.76|0
1634817340000|2021-10-21 11:55:40|33424.43|33424.43|33430.1|33430.1|33430.1|33430.1|33424.43|33424.43|0
1634817400000|2021-10-21 11:56:40|33413.1|33413.1|33418.76|33418.76|33418.76|33418.76|33413.1|33413.1|0
1634817440000|2021-10-21 11:57:20|33430.1|33430.1|33430.1|33430.1|33430.1|33430.1|33430.1|33430.1|0
1634817490000|2021-10-21 11:58:10|33417.03|33417.03|33417.03|33417.03|33417.03|33417.03|33417.03|33417.03|0
1634817520000|2021-10-21 11:58:40|33411.36|33411.36|33417.03|33417.03|33417.03|33417.03|33411.36|33411.36|0
1634817610000|2021-10-21 12:00:10|33430.1|33430.1|33430.1|33430.1|33430.1|33430.1|33430.1|33430.1|0
1634817730000|2021-10-21 12:02:10|33424.43|33424.43|33424.43|33424.43|33424.43|33424.43|33424.43|33424.43|0
1634817800000|2021-10-21 12:03:20|33430.1|33430.1|33430.1|33430.1|33430.1|33430.1|33430.1|33430.1|0
1634817840000|2021-10-21 12:04:00|33424.43|33424.43|33424.43|33424.43|33430.1|33430.1|33424.43|33424.43|0
1634817870000|2021-10-21 12:04:30|33430.1|33430.1|33435.77|33435.77|33435.77|33435.77|33430.1|33430.1|0
1634817940000|2021-10-21 12:05:40|33441.44|33441.44|33441.44|33441.44|33441.44|33441.44|33441.44|33441.44|0
1634817950000|2021-10-21 12:05:50|33452.77|33452.77|33469.78|33469.78|33469.78|33469.78|33452.77|33452.77|0
1634818040000|2021-10-21 12:07:20|33475.44|33475.44|33475.44|33475.44|33475.44|33475.44|33475.44|33475.44|0
1634818070000|2021-10-21 12:07:50|33472.64|33472.64|33475.44|33475.44|33475.44|33475.44|33472.64|33472.64|0
1634818090000|2021-10-21 12:08:10|33472.64|33472.64|33472.64|33472.64|33472.64|33472.64|33472.64|33472.64|0
1634818100000|2021-10-21 12:08:20|33475.44|33475.44|33472.64|33472.64|33475.44|33475.44|33472.64|33472.64|0
1634818170000|2021-10-21 12:09:30|33466.97|33466.97|33461.3|33461.3|33466.97|33466.97|33461.3|33461.3|0
1634818250000|2021-10-21 12:10:50|33449.97|33449.97|33444.3|33444.3|33449.97|33449.97|33444.3|33444.3|0
1634818350000|2021-10-21 12:12:30|33447.1|33447.1|33447.1|33447.1|33447.1|33447.1|33447.1|33447.1|0
1634818380000|2021-10-21 12:13:00|33441.44|33441.44|33441.44|33441.44|33441.44|33441.44|33441.44|33441.44|0
1634818520000|2021-10-21 12:15:20|33447.1|33447.1|33441.44|33441.44|33447.1|33447.1|33441.44|33441.44|0
1634818530000|2021-10-21 12:15:30|33435.77|33435.77|33435.77|33435.77|33435.77|33435.77|33435.77|33435.77|0
1634818550000|2021-10-21 12:15:50|33430.1|33430.1|33430.1|33430.1|33430.1|33430.1|33430.1|33430.1|0
1634818610000|2021-10-21 12:16:50|33435.71|33435.71|33435.71|33435.71|33435.71|33435.71|33435.71|33435.71|0
1634818620000|2021-10-21 12:17:00|33441.38|33441.38|33441.38|33441.38|33441.38|33441.38|33441.38|33441.38|0
1634818660000|2021-10-21 12:17:40|33435.71|33435.71|33435.71|33435.71|33435.71|33435.71|33435.71|33435.71|0
1634818680000|2021-10-21 12:18:00|33430.04|33430.04|33430.04|33430.04|33430.04|33430.04|33430.04|33430.04|0
1634818800000|2021-10-21 12:20:00|33403.89|33403.89|33403.89|33403.89|33403.89|33403.89|33403.89|33403.89|0
1634818910000|2021-10-21 12:21:50|33398.23|33398.23|33398.23|33398.23|33398.23|33398.23|33398.23|33398.23|0
1634818980000|2021-10-21 12:23:00|33392.56|33392.56|33392.56|33392.56|33392.56|33392.56|33392.56|33392.56|0
1634819030000|2021-10-21 12:23:50|33409.56|33409.56|33409.56|33409.56|33409.56|33409.56|33409.56|33409.56|0
1634819180000|2021-10-21 12:26:20|33398.23|33398.23|33398.23|33398.23|33398.23|33398.23|33398.23|33398.23|0
1634819190000|2021-10-21 12:26:30|33437.45|33437.45|33437.45|33437.45|33437.45|33437.45|33437.45|33437.45|0
1634819220000|2021-10-21 12:27:00|33448.78|33448.78|33448.78|33448.78|33448.78|33448.78|33448.78|33448.78|0
1634819240000|2021-10-21 12:27:20|33443.12|33443.12|33443.12|33443.12|33443.12|33443.12|33443.12|33443.12|0
1634819390000|2021-10-21 12:29:50|33445.92|33445.92|33445.92|33445.92|33445.92|33445.92|33445.92|33445.92|0
1634819430000|2021-10-21 12:30:30|33451.59|33451.59|33451.59|33451.59|33451.59|33451.59|33451.59|33451.59|0
1634819450000|2021-10-21 12:30:50|33457.26|33457.26|33457.26|33457.26|33457.26|33457.26|33457.26|33457.26|0
1634819530000|2021-10-21 12:32:10|33451.59|33451.59|33451.59|33451.59|33451.59|33451.59|33451.59|33451.59|0
1634819590000|2021-10-21 12:33:10|33462.93|33462.93|33462.93|33462.93|33462.93|33462.93|33462.93|33462.93|0
1634819600000|2021-10-21 12:33:20|33451.59|33451.59|33451.59|33451.59|33451.59|33451.59|33451.59|33451.59|0
1634819610000|2021-10-21 12:33:30|33445.92|33445.92|33434.59|33434.59|33445.92|33445.92|33434.59|33434.59|0
1634819670000|2021-10-21 12:34:30|33431.78|33431.78|33428.98|33428.98|33431.78|33431.78|33428.98|33428.98|0
1634819760000|2021-10-21 12:36:00|33423.31|33423.31|33406.3|33406.3|33423.31|33423.31|33406.3|33406.3|0
1634819810000|2021-10-21 12:36:50|33400.64|33400.64|33400.64|33400.64|33400.64|33400.64|33400.64|33400.64|0
1634819880000|2021-10-21 12:38:00|33406.3|33406.3|33411.97|33411.97|33411.97|33411.97|33406.3|33406.3|0
1634819890000|2021-10-21 12:38:10|33417.64|33417.64|33406.3|33406.3|33417.64|33417.64|33406.3|33406.3|0
1634819900000|2021-10-21 12:38:20|33400.64|33400.64|33406.3|33406.3|33406.3|33406.3|33400.64|33400.64|0
1634819960000|2021-10-21 12:39:20|33394.97|33394.97|33394.97|33394.97|33394.97|33394.97|33394.97|33394.97|0
1634819980000|2021-10-21 12:39:40|33377.96|33377.96|33372.3|33372.3|33377.96|33377.96|33372.3|33372.3|0
1634820050000|2021-10-21 12:40:50|33366.63|33366.63|33366.63|33366.63|33366.63|33366.63|33366.63|33366.63|0
1634820120000|2021-10-21 12:42:00|33353.55|33353.55|33353.55|33353.55|33359.22|33359.22|33353.55|33353.55|0
1634820160000|2021-10-21 12:42:40|33370.56|33370.56|33370.56|33370.56|33370.56|33370.56|33370.56|33370.56|0
1634820180000|2021-10-21 12:43:00|33364.89|33364.89|33364.89|33364.89|33364.89|33364.89|33364.89|33364.89|0
1634820200000|2021-10-21 12:43:20|33376.23|33376.23|33373.42|33373.42|33376.23|33376.23|33373.42|33373.42|0
1634820210000|2021-10-21 12:43:30|33390.43|33390.43|33384.76|33384.76|33390.43|33390.43|33384.76|33384.76|0
1634820230000|2021-10-21 12:43:50|33379.09|33379.09|33379.09|33379.09|33379.09|33379.09|33379.09|33379.09|0
1634820410000|2021-10-21 12:46:50|33384.76|33384.76|33384.76|33384.76|33384.76|33384.76|33384.76|33384.76|0
1634820490000|2021-10-21 12:48:10|33379.09|33379.09|33373.42|33373.42|33379.09|33379.09|33373.42|33373.42|0
1634820560000|2021-10-21 12:49:20|33367.75|33367.75|33367.75|33367.75|33367.75|33367.75|33367.75|33367.75|0
1634820660000|2021-10-21 12:51:00|33356.42|33356.42|33356.42|33356.42|33356.42|33356.42|33356.42|33356.42|0
1634820740000|2021-10-21 12:52:20|33350.75|33350.75|33350.75|33350.75|33350.75|33350.75|33350.75|33350.75|0
1634820860000|2021-10-21 12:54:20|33328.08|33328.08|33299.74|33299.74|33328.08|33328.08|33299.74|33299.74|0
1634820870000|2021-10-21 12:54:30|33305.41|33305.41|33299.74|33299.74|33305.41|33305.41|33299.74|33299.74|0
1634820900000|2021-10-21 12:55:00|33288.4|33288.4|33288.4|33288.4|33288.4|33288.4|33288.4|33288.4|0
1634820910000|2021-10-21 12:55:10|33282.73|33282.73|33288.4|33288.4|33288.4|33288.4|33282.73|33282.73|0
1634820950000|2021-10-21 12:55:50|33294.07|33294.07|33299.74|33299.74|33299.74|33299.74|33294.07|33294.07|0
1634820990000|2021-10-21 12:56:30|33305.41|33305.41|33305.41|33305.41|33305.41|33305.41|33305.41|33305.41|0
1634821000000|2021-10-21 12:56:40|33299.74|33299.74|33299.74|33299.74|33299.74|33299.74|33299.74|33299.74|0
1634821040000|2021-10-21 12:57:20|33305.41|33305.41|33305.41|33305.41|33305.41|33305.41|33299.74|33299.74|0
1634821100000|2021-10-21 12:58:20|33299.74|33299.74|33299.74|33299.74|33299.74|33299.74|33299.74|33299.74|0
1634821110000|2021-10-21 12:58:30|33294.07|33294.07|33288.4|33288.4|33294.07|33294.07|33288.4|33288.4|0
1634821140000|2021-10-21 12:59:00|33277.07|33277.07|33288.4|33288.4|33288.4|33288.4|33271.4|33271.4|0
1634821210000|2021-10-21 13:00:10|33282.73|33282.73|33277.07|33277.07|33282.73|33282.73|33277.07|33277.07|0
1634821220000|2021-10-21 13:00:20|33285.48|33285.48|33285.48|33285.48|33285.48|33285.48|33285.48|33285.48|0
1634821260000|2021-10-21 13:01:00|33291.15|33291.15|33291.15|33291.15|33291.15|33291.15|33291.15|33291.15|0
1634821280000|2021-10-21 13:01:20|33279.81|33279.81|33274.14|33274.14|33279.81|33279.81|33274.14|33274.14|0
1634821310000|2021-10-21 13:01:50|33268.48|33268.48|33268.48|33268.48|33268.48|33268.48|33268.48|33268.48|0
1634821360000|2021-10-21 13:02:40|33279.81|33279.81|33279.81|33279.81|33279.81|33279.81|33279.81|33279.81|0
1634821390000|2021-10-21 13:03:10|33313.82|33313.82|33313.82|33313.82|33313.82|33313.82|33313.82|33313.82|0
1634821400000|2021-10-21 13:03:20|33319.49|33319.49|33319.49|33319.49|33319.49|33319.49|33319.49|33319.49|0
1634821430000|2021-10-21 13:03:50|33308.15|33308.15|33308.15|33308.15|33308.15|33308.15|33308.15|33308.15|0
1634821440000|2021-10-21 13:04:00|33296.82|33296.82|33296.82|33296.82|33296.82|33296.82|33296.82|33296.82|0
1634821480000|2021-10-21 13:04:40|33291.15|33291.15|33291.15|33291.15|33291.15|33291.15|33291.15|33291.15|0
1634821490000|2021-10-21 13:04:50|33308.15|33308.15|33308.15|33308.15|33313.82|33313.82|33308.15|33308.15|0
1634821500000|2021-10-21 13:05:00|33325.16|33325.16|33325.16|33325.16|33325.16|33325.16|33325.16|33325.16|0
1634821560000|2021-10-21 13:06:00|33342.16|33342.16|33342.16|33342.16|33342.16|33342.16|33342.16|33342.16|0
1634821600000|2021-10-21 13:06:40|33330.82|33330.82|33319.49|33319.49|33330.82|33330.82|33319.49|33319.49|0
1634821620000|2021-10-21 13:07:00|33308.15|33308.15|33305.35|33305.35|33308.15|33308.15|33305.35|33305.35|0
1634821640000|2021-10-21 13:07:20|33302.54|33302.54|33299.74|33299.74|33302.54|33302.54|33299.74|33299.74|0
1634821670000|2021-10-21 13:07:50|33322.41|33322.41|33322.41|33322.41|33322.41|33322.41|33322.41|33322.41|0
1634821680000|2021-10-21 13:08:00|33339.41|33339.41|33350.75|33350.75|33350.75|33350.75|33339.41|33339.41|0
1634821730000|2021-10-21 13:08:50|33333.75|33333.75|33333.75|33333.75|33333.75|33333.75|33333.75|33333.75|0
1634821740000|2021-10-21 13:09:00|33328.08|33328.08|33328.08|33328.08|33328.08|33328.08|33328.08|33328.08|0
1634821770000|2021-10-21 13:09:30|33339.41|33339.41|33339.41|33339.41|33339.41|33339.41|33339.41|33339.41|0
1634821780000|2021-10-21 13:09:40|33345.08|33345.08|33367.75|33367.75|33373.42|33373.42|33345.08|33345.08|0
1634821800000|2021-10-21 13:10:00|33362.09|33362.09|33362.09|33362.09|33362.09|33362.09|33362.09|33362.09|0
1634821810000|2021-10-21 13:10:10|33356.42|33356.42|33356.42|33356.42|33356.42|33356.42|33356.42|33356.42|0
1634821820000|2021-10-21 13:10:20|33350.75|33350.75|33350.75|33350.75|33350.75|33350.75|33350.75|33350.75|0
1634821840000|2021-10-21 13:10:40|33367.75|33367.75|33373.42|33373.42|33379.09|33379.09|33367.75|33367.75|0
1634821850000|2021-10-21 13:10:50|33384.76|33384.76|33384.76|33384.76|33384.76|33384.76|33384.76|33384.76|0
1634821870000|2021-10-21 13:11:10|33367.75|33367.75|33356.42|33356.42|33367.75|33367.75|33356.42|33356.42|0
1634821920000|2021-10-21 13:12:00|33350.75|33350.75|33350.75|33350.75|33350.75|33350.75|33350.75|33350.75|0
1634821960000|2021-10-21 13:12:40|33362.09|33362.09|33362.09|33362.09|33362.09|33362.09|33362.09|33362.09|0
1634821990000|2021-10-21 13:13:10|33367.75|33367.75|33373.42|33373.42|33373.42|33373.42|33367.75|33367.75|0
1634822010000|2021-10-21 13:13:30|33367.75|33367.75|33367.75|33367.75|33367.75|33367.75|33367.75|33367.75|0
1634822050000|2021-10-21 13:14:10|33362.09|33362.09|33367.75|33367.75|33367.75|33367.75|33362.09|33362.09|0
1634822090000|2021-10-21 13:14:50|33370.56|33370.56|33370.56|33370.56|33370.56|33370.56|33370.56|33370.56|0
1634822100000|2021-10-21 13:15:00|33362.14|33362.14|33350.81|33350.81|33362.14|33362.14|33350.81|33350.81|0
1634822170000|2021-10-21 13:16:10|33362.14|33362.14|33359.34|33359.34|33362.14|33362.14|33359.34|33359.34|0
1634822190000|2021-10-21 13:16:30|33376.34|33376.34|33382.01|33382.01|33382.01|33382.01|33370.67|33370.67|0
1634822240000|2021-10-21 13:17:20|33379.21|33379.21|33379.21|33379.21|33379.21|33379.21|33379.21|33379.21|0
1634822260000|2021-10-21 13:17:40|33373.6|33373.6|33373.6|33373.6|33373.6|33373.6|33373.6|33373.6|0
1634822270000|2021-10-21 13:17:50|33370.79|33370.79|33356.59|33356.59|33370.79|33370.79|33353.79|33353.79|0
1634822280000|2021-10-21 13:18:00|33359.4|33359.4|33359.4|33359.4|33359.4|33359.4|33359.4|33359.4|0
1634822320000|2021-10-21 13:18:40|33353.73|33353.73|33353.73|33353.73|33353.73|33353.73|33353.73|33353.73|0
1634822360000|2021-10-21 13:19:20|33348.06|33348.06|33342.39|33342.39|33348.06|33348.06|33342.39|33342.39|0
1634822390000|2021-10-21 13:19:50|33336.73|33336.73|33325.39|33325.39|33336.73|33336.73|33325.39|33325.39|0
1634822420000|2021-10-21 13:20:20|33319.78|33319.78|33319.78|33319.78|33319.78|33319.78|33319.78|33319.78|0
1634822480000|2021-10-21 13:21:20|33325.45|33325.45|33325.45|33325.45|33325.45|33325.45|33325.45|33325.45|0
1634822510000|2021-10-21 13:21:50|33319.78|33319.78|33319.78|33319.78|33319.78|33319.78|33319.78|33319.78|0
1634822590000|2021-10-21 13:23:10|33314.11|33314.11|33314.11|33314.11|33314.11|33314.11|33314.11|33314.11|0
1634822660000|2021-10-21 13:24:20|33331.12|33331.12|33331.12|33331.12|33331.12|33331.12|33331.12|33331.12|0
1634822670000|2021-10-21 13:24:30|33342.45|33342.45|33348.12|33348.12|33348.12|33348.12|33342.45|33342.45|0
1634822680000|2021-10-21 13:24:40|33353.79|33353.79|33359.46|33359.46|33359.46|33359.46|33353.79|33353.79|0
1634822700000|2021-10-21 13:25:00|33348.12|33348.12|33348.12|33348.12|33348.12|33348.12|33348.12|33348.12|0
1634822830000|2021-10-21 13:27:10|33342.45|33342.45|33342.45|33342.45|33342.45|33342.45|33342.45|33342.45|0
1634822950000|2021-10-21 13:29:10|33336.78|33336.78|33336.78|33336.78|33336.78|33336.78|33336.78|33336.78|0
1634823000000|2021-10-21 13:30:00|33331.17|33331.17|33325.51|33325.51|33331.17|33331.17|33325.51|33325.51|0
1634823030000|2021-10-21 13:30:30|33331.17|33331.17|33331.17|33331.17|33331.17|33331.17|33331.17|33331.17|0
1634823040000|2021-10-21 13:30:40|33325.51|33325.51|33325.51|33325.51|33325.51|33325.51|33325.51|33325.51|0
1634823070000|2021-10-21 13:31:10|33336.84|33336.84|33336.84|33336.84|33336.84|33336.84|33336.84|33336.84|0
1634823090000|2021-10-21 13:31:30|33331.17|33331.17|33331.17|33331.17|33331.17|33331.17|33331.17|33331.17|0
1634823110000|2021-10-21 13:31:50|33325.51|33325.51|33325.51|33325.51|33325.51|33325.51|33325.51|33325.51|0
1634823130000|2021-10-21 13:32:10|33319.84|33319.84|33319.84|33319.84|33319.84|33319.84|33319.84|33319.84|0
1634823140000|2021-10-21 13:32:20|33317.03|33317.03|33317.03|33317.03|33317.03|33317.03|33317.03|33317.03|0
1634823150000|2021-10-21 13:32:30|33311.37|33311.37|33311.37|33311.37|33311.37|33311.37|33311.37|33311.37|0
1634823170000|2021-10-21 13:32:50|33317.03|33317.03|33330.11|33330.11|33330.11|33330.11|33317.03|33317.03|0
1634823180000|2021-10-21 13:33:00|33343.18|33343.18|33343.18|33343.18|33343.18|33343.18|33343.18|33343.18|0
1634823210000|2021-10-21 13:33:30|33348.85|33348.85|33348.85|33348.85|33348.85|33348.85|33348.85|33348.85|0
1634823270000|2021-10-21 13:34:30|33343.18|33343.18|33343.18|33343.18|33343.18|33343.18|33343.18|33343.18|0
1634823290000|2021-10-21 13:34:50|33337.51|33337.51|33331.85|33331.85|33337.51|33337.51|33331.85|33331.85|0
1634823320000|2021-10-21 13:35:20|33343.18|33343.18|33343.18|33343.18|33343.18|33343.18|33343.18|33343.18|0
1634823380000|2021-10-21 13:36:20|33345.99|33345.99|33345.99|33345.99|33345.99|33345.99|33345.99|33345.99|0
1634823390000|2021-10-21 13:36:30|33343.18|33343.18|33343.18|33343.18|33343.18|33343.18|33343.18|33343.18|0
1634823400000|2021-10-21 13:36:40|33348.79|33348.79|33348.79|33348.79|33348.79|33348.79|33348.79|33348.79|0
1634823410000|2021-10-21 13:36:50|33337.46|33337.46|33337.46|33337.46|33337.46|33337.46|33337.46|33337.46|0
1634823420000|2021-10-21 13:37:00|33343.12|33343.12|33348.79|33348.79|33348.79|33348.79|33343.12|33343.12|0
1634823440000|2021-10-21 13:37:20|33360.13|33360.13|33360.13|33360.13|33360.13|33360.13|33360.13|33360.13|0
1634823460000|2021-10-21 13:37:40|33365.8|33365.8|33365.8|33365.8|33365.8|33365.8|33365.8|33365.8|0
1634823480000|2021-10-21 13:38:00|33371.46|33371.46|33394.14|33394.14|33394.14|33394.14|33371.46|33371.46|0
1634823500000|2021-10-21 13:38:20|33407.21|33407.21|33420.29|33420.29|33420.29|33420.29|33407.21|33407.21|0
1634823510000|2021-10-21 13:38:30|33433.36|33433.36|33416.36|33416.36|33433.36|33433.36|33416.36|33416.36|0
1634823520000|2021-10-21 13:38:40|33393.68|33393.68|33393.68|33393.68|33393.68|33393.68|33393.68|33393.68|0
1634823540000|2021-10-21 13:39:00|33388.02|33388.02|33388.02|33388.02|33388.02|33388.02|33388.02|33388.02|0
1634823590000|2021-10-21 13:39:50|33393.68|33393.68|33393.68|33393.68|33393.68|33393.68|33393.68|33393.68|0
1634823600000|2021-10-21 13:40:00|33388.02|33388.02|33385.21|33385.21|33388.02|33388.02|33385.21|33385.21|0
1634823620000|2021-10-21 13:40:20|33382.41|33382.41|33407.94|33407.94|33407.94|33407.94|33379.6|33379.6|0
1634823690000|2021-10-21 13:41:30|33390.94|33390.94|33390.94|33390.94|33390.94|33390.94|33390.94|33390.94|0
1634823720000|2021-10-21 13:42:00|33396.61|33396.61|33396.61|33396.61|33396.61|33396.61|33396.61|33396.61|0
1634823730000|2021-10-21 13:42:10|33402.27|33402.27|33402.27|33402.27|33402.27|33402.27|33402.27|33402.27|0
1634823780000|2021-10-21 13:43:00|33424.95|33424.95|33424.95|33424.95|33424.95|33424.95|33424.95|33424.95|0
1634823900000|2021-10-21 13:45:00|33422.14|33422.14|33422.14|33422.14|33422.14|33422.14|33422.14|33422.14|0
1634823930000|2021-10-21 13:45:30|33419.34|33419.34|33419.34|33419.34|33419.34|33419.34|33419.34|33419.34|0
1634823960000|2021-10-21 13:46:00|33402.33|33402.33|33402.33|33402.33|33402.33|33402.33|33402.33|33402.33|0
1634823990000|2021-10-21 13:46:30|33408|33408|33408|33408|33408|33408|33408|33408|0
1634824020000|2021-10-21 13:47:00|33405.19|33405.19|33405.19|33405.19|33405.19|33405.19|33405.19|33405.19|0
1634824040000|2021-10-21 13:47:20|33393.86|33393.86|33393.86|33393.86|33393.86|33393.86|33393.86|33393.86|0
1634824200000|2021-10-21 13:50:00|33399.53|33399.53|33399.53|33399.53|33399.53|33399.53|33399.53|33399.53|0
1634824210000|2021-10-21 13:50:10|33405.19|33405.19|33405.19|33405.19|33405.19|33405.19|33405.19|33405.19|0
1634824260000|2021-10-21 13:51:00|33402.39|33402.39|33402.39|33402.39|33402.39|33402.39|33402.39|33402.39|0
1634824290000|2021-10-21 13:51:30|33396.72|33396.72|33396.72|33396.72|33396.72|33396.72|33396.72|33396.72|0
1634824310000|2021-10-21 13:51:50|33391.05|33391.05|33391.05|33391.05|33391.05|33391.05|33391.05|33391.05|0
1634824320000|2021-10-21 13:52:00|33388.25|33388.25|33388.25|33388.25|33388.25|33388.25|33388.25|33388.25|0
1634824410000|2021-10-21 13:53:30|33382.64|33382.64|33371.3|33371.3|33382.64|33382.64|33371.3|33371.3|0
1634824460000|2021-10-21 13:54:20|33374.11|33374.11|33374.11|33374.11|33374.11|33374.11|33374.11|33374.11|0
1634824520000|2021-10-21 13:55:20|33385.44|33385.44|33385.44|33385.44|33385.44|33385.44|33385.44|33385.44|0
1634824530000|2021-10-21 13:55:30|33388.25|33388.25|33405.19|33405.19|33405.19|33405.19|33388.25|33388.25|0
1634824590000|2021-10-21 13:56:30|33393.86|33393.86|33393.86|33393.86|33393.86|33393.86|33393.86|33393.86|0
1634824650000|2021-10-21 13:57:30|33410.86|33410.86|33410.86|33410.86|33410.86|33410.86|33410.86|33410.86|0
1634824680000|2021-10-21 13:58:00|33405.19|33405.19|33405.19|33405.19|33405.19|33405.19|33405.19|33405.19|0
1634824700000|2021-10-21 13:58:20|33410.86|33410.86|33410.86|33410.86|33410.86|33410.86|33410.86|33410.86|0
1634824750000|2021-10-21 13:59:10|33405.19|33405.19|33399.53|33399.53|33405.19|33405.19|33399.53|33399.53|0
1634824790000|2021-10-21 13:59:50|33405.19|33405.19|33405.19|33405.19|33405.19|33405.19|33405.19|33405.19|0
1634824830000|2021-10-21 14:00:30|33399.53|33399.53|33399.53|33399.53|33399.53|33399.53|33399.53|33399.53|0
1634824970000|2021-10-21 14:02:50|33393.86|33393.86|33393.86|33393.86|33393.86|33393.86|33393.86|33393.86|0
1634825010000|2021-10-21 14:03:30|33388.19|33388.19|33388.19|33388.19|33388.19|33388.19|33388.19|33388.19|0
1634825050000|2021-10-21 14:04:10|33393.8|33393.8|33396.61|33396.61|33396.61|33396.61|33393.8|33393.8|0
1634825140000|2021-10-21 14:05:40|33390.94|33390.94|33402.27|33402.27|33402.27|33402.27|33390.94|33390.94|0
1634825150000|2021-10-21 14:05:50|33407.94|33407.94|33407.94|33407.94|33407.94|33407.94|33407.94|33407.94|0
1634825190000|2021-10-21 14:06:30|33413.61|33413.61|33413.61|33413.61|33413.61|33413.61|33413.61|33413.61|0
1634825250000|2021-10-21 14:07:30|33419.28|33419.28|33416.47|33416.47|33419.28|33419.28|33416.47|33416.47|0
1634825270000|2021-10-21 14:07:50|33419.28|33419.28|33422.08|33422.08|33422.08|33422.08|33419.28|33419.28|0
1634825340000|2021-10-21 14:09:00|33424.89|33424.89|33424.89|33424.89|33424.89|33424.89|33424.89|33424.89|0
1634825370000|2021-10-21 14:09:30|33436.22|33436.22|33436.22|33436.22|33436.22|33436.22|33436.22|33436.22|0
1634825430000|2021-10-21 14:10:30|33447.56|33447.56|33447.56|33447.56|33447.56|33447.56|33447.56|33447.56|0
1634825450000|2021-10-21 14:10:50|33453.23|33453.23|33453.23|33453.23|33453.23|33453.23|33453.23|33453.23|0
1634825470000|2021-10-21 14:11:10|33456.03|33456.03|33461.64|33461.64|33461.64|33461.64|33456.03|33456.03|0
1634825520000|2021-10-21 14:12:00|33455.97|33455.97|33455.97|33455.97|33455.97|33455.97|33455.97|33455.97|0
1634825570000|2021-10-21 14:12:50|33461.64|33461.64|33461.64|33461.64|33461.64|33461.64|33461.64|33461.64|0
1634825580000|2021-10-21 14:13:00|33467.31|33467.31|33461.64|33461.64|33467.31|33467.31|33461.64|33461.64|0
1634825720000|2021-10-21 14:15:20|33467.31|33467.31|33467.31|33467.31|33467.31|33467.31|33467.31|33467.31|0
1634825730000|2021-10-21 14:15:30|33472.98|33472.98|33472.98|33472.98|33472.98|33472.98|33472.98|33472.98|0
1634825780000|2021-10-21 14:16:20|33467.31|33467.31|33467.31|33467.31|33467.31|33467.31|33467.31|33467.31|0
1634825790000|2021-10-21 14:16:30|33478.64|33478.64|33506.98|33506.98|33506.98|33506.98|33478.64|33478.64|0
1634825800000|2021-10-21 14:16:40|33518.32|33518.32|33518.32|33518.32|33518.32|33518.32|33518.32|33518.32|0
1634825810000|2021-10-21 14:16:50|33529.66|33529.66|33535.32|33535.32|33535.32|33535.32|33529.66|33529.66|0
1634825820000|2021-10-21 14:17:00|33529.66|33529.66|33540.99|33540.99|33540.99|33540.99|33529.66|33529.66|0
1634825840000|2021-10-21 14:17:20|33535.32|33535.32|33535.32|33535.32|33535.32|33535.32|33535.32|33535.32|0
1634825850000|2021-10-21 14:17:30|33523.99|33523.99|33523.99|33523.99|33523.99|33523.99|33523.99|33523.99|0
1634825970000|2021-10-21 14:19:30|33526.79|33526.79|33526.79|33526.79|33526.79|33526.79|33526.79|33526.79|0
1634826010000|2021-10-21 14:20:10|33523.99|33523.99|33523.99|33523.99|33523.99|33523.99|33523.99|33523.99|0
1634826030000|2021-10-21 14:20:30|33518.32|33518.32|33518.32|33518.32|33518.32|33518.32|33518.32|33518.32|0
1634826050000|2021-10-21 14:20:50|33512.65|33512.65|33512.65|33512.65|33512.65|33512.65|33512.65|33512.65|0
1634826060000|2021-10-21 14:21:00|33523.99|33523.99|33523.99|33523.99|33523.99|33523.99|33523.99|33523.99|0
1634826100000|2021-10-21 14:21:40|33506.98|33506.98|33506.98|33506.98|33506.98|33506.98|33506.98|33506.98|0
1634826150000|2021-10-21 14:22:30|33512.65|33512.65|33526.85|33526.85|33529.66|33529.66|33512.65|33512.65|0
1634826200000|2021-10-21 14:23:20|33529.66|33529.66|33529.66|33529.66|33529.66|33529.66|33529.66|33529.66|0
1634826260000|2021-10-21 14:24:20|33523.99|33523.99|33523.99|33523.99|33523.99|33523.99|33523.99|33523.99|0
1634826400000|2021-10-21 14:26:40|33535.32|33535.32|33540.99|33540.99|33540.99|33540.99|33535.32|33535.32|0
1634826440000|2021-10-21 14:27:20|33535.32|33535.32|33535.32|33535.32|33535.32|33535.32|33535.32|33535.32|0
1634826480000|2021-10-21 14:28:00|33540.93|33540.93|33540.93|33540.93|33540.93|33540.93|33540.93|33540.93|0
1634826500000|2021-10-21 14:28:20|33535.27|33535.27|33535.27|33535.27|33535.27|33535.27|33535.27|33535.27|0
1634826530000|2021-10-21 14:28:50|33546.6|33546.6|33546.6|33546.6|33546.6|33546.6|33546.6|33546.6|0
1634826560000|2021-10-21 14:29:20|33540.93|33540.93|33540.93|33540.93|33540.93|33540.93|33540.93|33540.93|0
1634826640000|2021-10-21 14:30:40|33535.27|33535.27|33535.27|33535.27|33535.27|33535.27|33535.27|33535.27|0
1634826660000|2021-10-21 14:31:00|33529.6|33529.6|33529.6|33529.6|33529.6|33529.6|33529.6|33529.6|0
1634826680000|2021-10-21 14:31:20|33518.26|33518.26|33506.93|33506.93|33518.26|33518.26|33506.93|33506.93|0
1634826700000|2021-10-21 14:31:40|33512.59|33512.59|33512.59|33512.59|33512.59|33512.59|33512.59|33512.59|0
1634826740000|2021-10-21 14:32:20|33518.26|33518.26|33518.26|33518.26|33518.26|33518.26|33518.26|33518.26|0
1634826880000|2021-10-21 14:34:40|33512.59|33512.59|33512.59|33512.59|33512.59|33512.59|33512.59|33512.59|0
1634826900000|2021-10-21 14:35:00|33515.4|33515.4|33515.4|33515.4|33515.4|33515.4|33515.4|33515.4|0
1634826980000|2021-10-21 14:36:20|33512.59|33512.59|33512.59|33512.59|33512.59|33512.59|33512.59|33512.59|0
1634827050000|2021-10-21 14:37:30|33509.79|33509.79|33509.79|33509.79|33509.79|33509.79|33509.79|33509.79|0
1634827120000|2021-10-21 14:38:40|33506.98|33506.98|33506.98|33506.98|33506.98|33506.98|33506.98|33506.98|0
1634827160000|2021-10-21 14:39:20|33501.32|33501.32|33501.32|33501.32|33501.32|33501.32|33501.32|33501.32|0
1634827190000|2021-10-21 14:39:50|33512.65|33512.65|33512.65|33512.65|33512.65|33512.65|33512.65|33512.65|0
1634827240000|2021-10-21 14:40:40|33521.07|33521.07|33521.07|33521.07|33521.07|33521.07|33521.07|33521.07|0
1634827250000|2021-10-21 14:40:50|33529.48|33529.48|33529.48|33529.48|33529.48|33529.48|33529.48|33529.48|0
1634827260000|2021-10-21 14:41:00|33535.15|33535.15|33535.15|33535.15|33535.15|33535.15|33535.15|33535.15|0
1634827340000|2021-10-21 14:42:20|33540.76|33540.76|33540.76|33540.76|33540.76|33540.76|33540.76|33540.76|0
1634827390000|2021-10-21 14:43:10|33535.09|33535.09|33535.09|33535.09|33535.09|33535.09|33535.09|33535.09|0
1634827440000|2021-10-21 14:44:00|33549.11|33549.11|33554.72|33554.72|33554.72|33554.72|33549.11|33549.11|0
1634827450000|2021-10-21 14:44:10|33560.39|33560.39|33560.39|33560.39|33560.39|33560.39|33560.39|33560.39|0
1634827460000|2021-10-21 14:44:20|33563.2|33563.2|33560.39|33560.39|33563.2|33563.2|33560.39|33560.39|0
1634827500000|2021-10-21 14:45:00|33566|33566|33563.2|33563.2|33566|33566|33563.2|33563.2|0
1634827560000|2021-10-21 14:46:00|33550.12|33550.12|33537.05|33537.05|33550.12|33550.12|33537.05|33537.05|0
1634827680000|2021-10-21 14:48:00|33531.38|33531.38|33531.38|33531.38|33531.38|33531.38|33531.38|33531.38|0
1634827690000|2021-10-21 14:48:10|33528.58|33528.58|33531.38|33531.38|33531.38|33531.38|33528.58|33528.58|0
1634827700000|2021-10-21 14:48:20|33534.18|33534.18|33536.99|33536.99|33536.99|33536.99|33534.18|33534.18|0
1634827770000|2021-10-21 14:49:30|33539.79|33539.79|33539.79|33539.79|33539.79|33539.79|33539.79|33539.79|0
1634827780000|2021-10-21 14:49:40|33526.72|33526.72|33526.72|33526.72|33526.72|33526.72|33526.72|33526.72|0
1634827820000|2021-10-21 14:50:20|33532.33|33532.33|33532.33|33532.33|33532.33|33532.33|33532.33|33532.33|0
1634827830000|2021-10-21 14:50:30|33538|33538|33549.33|33549.33|33549.33|33549.33|33538|33538|0
1634827840000|2021-10-21 14:50:40|33555|33555|33555|33555|33555|33555|33555|33555|0
1634827850000|2021-10-21 14:50:50|33566.34|33566.34|33566.34|33566.34|33566.34|33566.34|33566.34|33566.34|0
1634827860000|2021-10-21 14:51:00|33563.53|33563.53|33580.54|33580.54|33580.54|33580.54|33563.53|33563.53|0
1634827980000|2021-10-21 14:53:00|33569.2|33569.2|33569.2|33569.2|33569.2|33569.2|33569.2|33569.2|0
1634828000000|2021-10-21 14:53:20|33556.13|33556.13|33556.13|33556.13|33556.13|33556.13|33556.13|33556.13|0
1634828020000|2021-10-21 14:53:40|33567.46|33567.46|33556.13|33556.13|33567.46|33567.46|33556.13|33556.13|0
1634828030000|2021-10-21 14:53:50|33539.12|33539.12|33544.79|33544.79|33544.79|33544.79|33539.12|33539.12|0
1634828040000|2021-10-21 14:54:00|33539.18|33539.18|33539.18|33539.18|33539.18|33539.18|33539.18|33539.18|0
1634828080000|2021-10-21 14:54:40|33552.25|33552.25|33565.33|33565.33|33565.33|33565.33|33552.25|33552.25|0
1634828110000|2021-10-21 14:55:10|33559.66|33559.66|33559.66|33559.66|33559.66|33559.66|33559.66|33559.66|0
1634828130000|2021-10-21 14:55:30|33571|33571|33571|33571|33571|33571|33571|33571|0
1634828240000|2021-10-21 14:57:20|33576.61|33576.61|33576.61|33576.61|33576.61|33576.61|33576.61|33576.61|0
1634828250000|2021-10-21 14:57:30|33587.94|33587.94|33587.94|33587.94|33587.94|33587.94|33587.94|33587.94|0
1634828290000|2021-10-21 14:58:10|33582.27|33582.27|33582.27|33582.27|33582.27|33582.27|33582.27|33582.27|0
1634828370000|2021-10-21 14:59:30|33576.61|33576.61|33576.61|33576.61|33576.61|33576.61|33576.61|33576.61|0
1634828440000|2021-10-21 15:00:40|33571|33571|33571|33571|33571|33571|33571|33571|0
1634828460000|2021-10-21 15:01:00|33576.67|33576.67|33576.67|33576.67|33576.67|33576.67|33576.67|33576.67|0
1634828530000|2021-10-21 15:02:10|33582.33|33582.33|33582.33|33582.33|33582.33|33582.33|33582.33|33582.33|0
1634828540000|2021-10-21 15:02:20|33576.67|33576.67|33571|33571|33576.67|33576.67|33571|33571|0
1634828570000|2021-10-21 15:02:50|33576.67|33576.67|33582.33|33582.33|33582.33|33582.33|33576.67|33576.67|0
1634828590000|2021-10-21 15:03:10|33571|33571|33571|33571|33571|33571|33571|33571|0
1634828630000|2021-10-21 15:03:50|33588|33588|33588|33588|33588|33588|33588|33588|0
1634828650000|2021-10-21 15:04:10|33605.01|33605.01|33605.01|33605.01|33605.01|33605.01|33605.01|33605.01|0
1634828680000|2021-10-21 15:04:40|33616.34|33616.34|33622.01|33622.01|33622.01|33622.01|33616.34|33616.34|0
1634828700000|2021-10-21 15:05:00|33616.34|33616.34|33616.34|33616.34|33616.34|33616.34|33616.34|33616.34|0
1634828730000|2021-10-21 15:05:30|33622.01|33622.01|33622.01|33622.01|33622.01|33622.01|33622.01|33622.01|0
1634828740000|2021-10-21 15:05:40|33627.68|33627.68|33633.34|33633.34|33633.34|33633.34|33627.68|33627.68|0
1634828750000|2021-10-21 15:05:50|33639.01|33639.01|33644.68|33644.68|33644.68|33644.68|33639.01|33639.01|0
1634828760000|2021-10-21 15:06:00|33656.02|33656.02|33656.02|33656.02|33656.02|33656.02|33656.02|33656.02|0
1634828770000|2021-10-21 15:06:10|33644.68|33644.68|33644.68|33644.68|33644.68|33644.68|33644.68|33644.68|0
1634828780000|2021-10-21 15:06:20|33639.01|33639.01|33639.01|33639.01|33639.01|33639.01|33639.01|33639.01|0
1634828800000|2021-10-21 15:06:40|33633.34|33633.34|33633.34|33633.34|33633.34|33633.34|33633.34|33633.34|0
1634828840000|2021-10-21 15:07:20|33636.15|33636.15|33641.82|33641.82|33641.82|33641.82|33636.15|33636.15|0
1634828850000|2021-10-21 15:07:30|33647.49|33647.49|33647.49|33647.49|33647.49|33647.49|33647.49|33647.49|0
1634828860000|2021-10-21 15:07:40|33636.15|33636.15|33636.15|33636.15|33636.15|33636.15|33636.15|33636.15|0
1634828870000|2021-10-21 15:07:50|33641.82|33641.82|33641.82|33641.82|33641.82|33641.82|33641.82|33641.82|0
1634828890000|2021-10-21 15:08:10|33647.49|33647.49|33647.49|33647.49|33647.49|33647.49|33647.49|33647.49|0
1634828900000|2021-10-21 15:08:20|33641.82|33641.82|33641.82|33641.82|33641.82|33641.82|33641.82|33641.82|0
1634828920000|2021-10-21 15:08:40|33647.49|33647.49|33636.15|33636.15|33647.49|33647.49|33636.15|33636.15|0
1634828930000|2021-10-21 15:08:50|33630.48|33630.48|33630.48|33630.48|33630.48|33630.48|33630.48|33630.48|0
1634828970000|2021-10-21 15:09:30|33636.15|33636.15|33636.15|33636.15|33636.15|33636.15|33636.15|33636.15|0
1634828980000|2021-10-21 15:09:40|33641.82|33641.82|33641.82|33641.82|33641.82|33641.82|33641.82|33641.82|0
1634828990000|2021-10-21 15:09:50|33636.15|33636.15|33636.15|33636.15|33636.15|33636.15|33636.15|33636.15|0
1634829000000|2021-10-21 15:10:00|33641.82|33641.82|33641.82|33641.82|33641.82|33641.82|33636.15|33636.15|0
1634829030000|2021-10-21 15:10:30|33619.15|33619.15|33619.15|33619.15|33619.15|33619.15|33619.15|33619.15|0
1634829050000|2021-10-21 15:10:50|33621.95|33621.95|33621.95|33621.95|33621.95|33621.95|33621.95|33621.95|0
1634829060000|2021-10-21 15:11:00|33627.62|33627.62|33621.95|33621.95|33627.62|33627.62|33621.95|33621.95|0
1634829080000|2021-10-21 15:11:20|33627.62|33627.62|33627.62|33627.62|33627.62|33627.62|33627.62|33627.62|0
1634829140000|2021-10-21 15:12:20|33614.54|33614.54|33614.54|33614.54|33614.54|33614.54|33614.54|33614.54|0
1634829200000|2021-10-21 15:13:20|33625.88|33625.88|33631.55|33631.55|33631.55|33631.55|33625.88|33625.88|0
1634829210000|2021-10-21 15:13:30|33637.22|33637.22|33637.22|33637.22|33637.22|33637.22|33637.22|33637.22|0
1634829220000|2021-10-21 15:13:40|33631.55|33631.55|33631.55|33631.55|33631.55|33631.55|33631.55|33631.55|0
1634829230000|2021-10-21 15:13:50|33637.22|33637.22|33637.22|33637.22|33637.22|33637.22|33637.22|33637.22|0
1634829260000|2021-10-21 15:14:20|33640.02|33640.02|33640.02|33640.02|33640.02|33640.02|33640.02|33640.02|0
1634829270000|2021-10-21 15:14:30|33645.69|33645.69|33645.69|33645.69|33645.69|33645.69|33645.69|33645.69|0
1634829280000|2021-10-21 15:14:40|33634.35|33634.35|33640.02|33640.02|33640.02|33640.02|33634.35|33634.35|0
1634829290000|2021-10-21 15:14:50|33642.83|33642.83|33642.83|33642.83|33642.83|33642.83|33642.83|33642.83|0
1634829300000|2021-10-21 15:15:00|33648.49|33648.49|33648.49|33648.49|33648.49|33648.49|33648.49|33648.49|0
1634829320000|2021-10-21 15:15:20|33654.16|33654.16|33654.16|33654.16|33654.16|33654.16|33654.16|33654.16|0
1634829340000|2021-10-21 15:15:40|33659.83|33659.83|33659.83|33659.83|33659.83|33659.83|33659.83|33659.83|0
1634829360000|2021-10-21 15:16:00|33665.5|33665.5|33665.5|33665.5|33665.5|33665.5|33665.5|33665.5|0
1634829370000|2021-10-21 15:16:10|33678.57|33678.57|33665.5|33665.5|33678.57|33678.57|33665.5|33665.5|0
1634829380000|2021-10-21 15:16:20|33659.83|33659.83|33665.5|33665.5|33665.5|33665.5|33659.83|33659.83|0
1634829390000|2021-10-21 15:16:30|33678.57|33678.57|33678.57|33678.57|33678.57|33678.57|33678.57|33678.57|0
1634829400000|2021-10-21 15:16:40|33684.24|33684.24|33684.24|33684.24|33684.24|33684.24|33684.24|33684.24|0
1634829450000|2021-10-21 15:17:30|33689.91|33689.91|33689.91|33689.91|33689.91|33689.91|33689.91|33689.91|0
1634829460000|2021-10-21 15:17:40|33684.24|33684.24|33689.91|33689.91|33689.91|33689.91|33684.24|33684.24|0
1634829470000|2021-10-21 15:17:50|33678.57|33678.57|33672.9|33672.9|33678.57|33678.57|33672.9|33672.9|0
1634829490000|2021-10-21 15:18:10|33667.24|33667.24|33670.1|33670.1|33672.9|33672.9|33667.24|33667.24|0
1634829500000|2021-10-21 15:18:20|33667.29|33667.29|33667.29|33667.29|33667.29|33667.29|33667.29|33667.29|0
1634829510000|2021-10-21 15:18:30|33672.96|33672.96|33672.96|33672.96|33672.96|33672.96|33672.96|33672.96|0
1634829560000|2021-10-21 15:19:20|33678.63|33678.63|33678.63|33678.63|33678.63|33678.63|33678.63|33678.63|0
1634829580000|2021-10-21 15:19:40|33667.29|33667.29|33661.63|33661.63|33667.29|33667.29|33661.63|33661.63|0
1634829730000|2021-10-21 15:22:10|33667.29|33667.29|33667.29|33667.29|33667.29|33667.29|33667.29|33667.29|0
1634829760000|2021-10-21 15:22:40|33655.96|33655.96|33655.96|33655.96|33655.96|33655.96|33655.96|33655.96|0
1634829770000|2021-10-21 15:22:50|33650.29|33650.29|33644.62|33644.62|33650.29|33650.29|33644.62|33644.62|0
1634829800000|2021-10-21 15:23:20|33650.29|33650.29|33655.96|33655.96|33655.96|33655.96|33650.29|33650.29|0
1634829830000|2021-10-21 15:23:50|33661.63|33661.63|33661.63|33661.63|33661.63|33661.63|33661.63|33661.63|0
1634829850000|2021-10-21 15:24:10|33650.29|33650.29|33655.96|33655.96|33655.96|33655.96|33650.29|33650.29|0
1634829870000|2021-10-21 15:24:30|33653.15|33653.15|33653.15|33653.15|33653.15|33653.15|33653.15|33653.15|0
1634829880000|2021-10-21 15:24:40|33658.82|33658.82|33647.49|33647.49|33658.82|33658.82|33641.82|33641.82|0
1634829890000|2021-10-21 15:24:50|33644.68|33644.68|33644.68|33644.68|33644.68|33644.68|33644.68|33644.68|0
1634829900000|2021-10-21 15:25:00|33650.35|33650.35|33650.35|33650.35|33650.35|33650.35|33650.35|33650.35|0
1634829920000|2021-10-21 15:25:20|33656.02|33656.02|33661.68|33661.68|33661.68|33661.68|33656.02|33656.02|0
1634829930000|2021-10-21 15:25:30|33650.35|33650.35|33650.35|33650.35|33650.35|33650.35|33650.35|33650.35|0
1634829950000|2021-10-21 15:25:50|33639.01|33639.01|33639.01|33639.01|33639.01|33639.01|33639.01|33639.01|0
1634829960000|2021-10-21 15:26:00|33622.01|33622.01|33622.01|33622.01|33622.01|33622.01|33622.01|33622.01|0
1634829970000|2021-10-21 15:26:10|33624.81|33624.81|33613.48|33613.48|33624.81|33624.81|33613.48|33613.48|0
1634829980000|2021-10-21 15:26:20|33607.81|33607.81|33607.81|33607.81|33607.81|33607.81|33607.81|33607.81|0
1634830000000|2021-10-21 15:26:40|33619.15|33619.15|33624.81|33624.81|33624.81|33624.81|33619.15|33619.15|0
1634830040000|2021-10-21 15:27:20|33613.48|33613.48|33613.48|33613.48|33613.48|33613.48|33613.48|33613.48|0
1634830060000|2021-10-21 15:27:40|33607.87|33607.87|33607.87|33607.87|33607.87|33607.87|33607.87|33607.87|0
1634830090000|2021-10-21 15:28:10|33590.86|33590.86|33579.53|33579.53|33590.86|33590.86|33579.53|33579.53|0
1634830110000|2021-10-21 15:28:30|33582.33|33582.33|33582.33|33582.33|33582.33|33582.33|33582.33|33582.33|0
1634830140000|2021-10-21 15:29:00|33599.34|33599.34|33599.34|33599.34|33599.34|33599.34|33599.34|33599.34|0
1634830160000|2021-10-21 15:29:20|33582.33|33582.33|33582.33|33582.33|33582.33|33582.33|33582.33|33582.33|0
1634830180000|2021-10-21 15:29:40|33576.67|33576.67|33571|33571|33576.67|33576.67|33571|33571|0
1634830190000|2021-10-21 15:29:50|33573.8|33573.8|33565.39|33565.39|33573.8|33573.8|33565.39|33565.39|0
1634886920000|2021-10-22 07:15:20|33614.54|33614.54|33617.35|33617.35|33617.35|33617.35|33614.54|33614.54|0
1634887050000|2021-10-22 07:17:30|33623.02|33623.02|33623.02|33623.02|33623.02|33623.02|33623.02|33623.02|0
1634887130000|2021-10-22 07:18:50|33640.02|33640.02|33648.43|33648.43|33648.43|33648.43|33640.02|33640.02|0
1634887140000|2021-10-22 07:19:00|33645.63|33645.63|33645.63|33645.63|33645.63|33645.63|33645.63|33645.63|0
1634887180000|2021-10-22 07:19:40|33662.63|33662.63|33651.3|33651.3|33662.63|33662.63|33651.3|33651.3|0
1634887260000|2021-10-22 07:21:00|33645.63|33645.63|33645.63|33645.63|33645.63|33645.63|33645.63|33645.63|0
1634887320000|2021-10-22 07:22:00|33651.3|33651.3|33651.3|33651.3|33651.3|33651.3|33651.3|33651.3|0
1634887370000|2021-10-22 07:22:50|33673.97|33673.97|33679.64|33679.64|33679.64|33679.64|33673.97|33673.97|0
1634887390000|2021-10-22 07:23:10|33674.03|33674.03|33674.03|33674.03|33674.03|33674.03|33674.03|33674.03|0
1634887400000|2021-10-22 07:23:20|33679.64|33679.64|33679.64|33679.64|33679.64|33679.64|33679.64|33679.64|0
1634887420000|2021-10-22 07:23:40|33719.31|33719.31|33719.31|33719.31|33719.31|33719.31|33719.31|33719.31|0
1634887450000|2021-10-22 07:24:10|33732.39|33732.39|33732.39|33732.39|33732.39|33732.39|33732.39|33732.39|0
1634887560000|2021-10-22 07:26:00|33755.06|33755.06|33755.06|33755.06|33755.06|33755.06|33755.06|33755.06|0
1634887570000|2021-10-22 07:26:10|33749.45|33749.45|33749.45|33749.45|33749.45|33749.45|33749.45|33749.45|0
1634887580000|2021-10-22 07:26:20|33766.45|33766.45|33792.6|33792.6|33792.6|33792.6|33766.45|33766.45|0
1634887620000|2021-10-22 07:27:00|33798.21|33798.21|33801.02|33801.02|33801.02|33801.02|33798.21|33798.21|0
1634887640000|2021-10-22 07:27:20|33815.04|33815.04|33815.04|33815.04|33815.04|33815.04|33815.04|33815.04|0
1634887650000|2021-10-22 07:27:30|33826.38|33826.38|33826.38|33826.38|33826.38|33826.38|33826.38|33826.38|0
1634887660000|2021-10-22 07:27:40|33817.96|33817.96|33817.96|33817.96|33817.96|33817.96|33817.96|33817.96|0
1634887710000|2021-10-22 07:28:30|33806.63|33806.63|33806.63|33806.63|33806.63|33806.63|33806.63|33806.63|0
1634887790000|2021-10-22 07:29:50|33817.85|33817.85|33817.85|33817.85|33817.85|33817.85|33817.85|33817.85|0
1634887830000|2021-10-22 07:30:30|33834.85|33834.85|33829.18|33829.18|33834.85|33834.85|33829.18|33829.18|0
1634887840000|2021-10-22 07:30:40|33840.52|33840.52|33857.52|33857.52|33857.52|33857.52|33840.52|33840.52|0
1634887850000|2021-10-22 07:30:50|33846.19|33846.19|33846.19|33846.19|33846.19|33846.19|33846.19|33846.19|0
1634887870000|2021-10-22 07:31:10|33840.52|33840.52|33834.85|33834.85|33840.52|33840.52|33834.85|33834.85|0
1634887910000|2021-10-22 07:31:50|33809.49|33809.49|33809.49|33809.49|33809.49|33809.49|33809.49|33809.49|0
1634887920000|2021-10-22 07:32:00|33803.82|33803.82|33803.82|33803.82|33803.82|33803.82|33803.82|33803.82|0
1634887940000|2021-10-22 07:32:20|33790.75|33790.75|33756.74|33756.74|33790.75|33790.75|33756.74|33756.74|0
1634887950000|2021-10-22 07:32:30|33751.07|33751.07|33745.4|33745.4|33751.07|33751.07|33745.4|33745.4|0
1634887960000|2021-10-22 07:32:40|33751.01|33751.01|33748.21|33748.21|33751.01|33751.01|33748.21|33748.21|0
1634887980000|2021-10-22 07:33:00|33753.88|33753.88|33753.88|33753.88|33753.88|33753.88|33753.88|33753.88|0
1634888030000|2021-10-22 07:33:50|33793.55|33793.55|33810.56|33810.56|33833.23|33833.23|33793.55|33793.55|0
1634888040000|2021-10-22 07:34:00|33804.95|33804.95|33776.61|33776.61|33804.95|33804.95|33776.61|33776.61|0
1634888060000|2021-10-22 07:34:20|33782.22|33782.22|33782.22|33782.22|33782.22|33782.22|33782.22|33782.22|0
1634888080000|2021-10-22 07:34:40|33804.89|33804.89|33804.89|33804.89|33804.89|33804.89|33804.89|33804.89|0
1634888100000|2021-10-22 07:35:00|33816.22|33816.22|33821.89|33821.89|33821.89|33821.89|33816.22|33816.22|0
1634888140000|2021-10-22 07:35:40|33799.22|33799.22|33799.22|33799.22|33799.22|33799.22|33799.22|33799.22|0
1634888160000|2021-10-22 07:36:00|33796.42|33796.42|33824.76|33824.76|33824.76|33824.76|33796.42|33796.42|0
1634888190000|2021-10-22 07:36:30|33807.75|33807.75|33807.75|33807.75|33807.75|33807.75|33807.75|33807.75|0
1634888240000|2021-10-22 07:37:20|33830.42|33830.42|33841.76|33841.76|33841.76|33841.76|33830.42|33830.42|0
1634888250000|2021-10-22 07:37:30|33844.56|33844.56|33844.56|33844.56|33844.56|33844.56|33844.56|33844.56|0
1634888280000|2021-10-22 07:38:00|33847.37|33847.37|33847.37|33847.37|33847.37|33847.37|33847.37|33847.37|0
1634888320000|2021-10-22 07:38:40|33858.71|33858.71|33858.71|33858.71|33858.71|33858.71|33858.71|33858.71|0
1634888350000|2021-10-22 07:39:10|33864.37|33864.37|33864.37|33864.37|33864.37|33864.37|33864.37|33864.37|0
1634888360000|2021-10-22 07:39:20|33858.76|33858.76|33858.76|33858.76|33858.76|33858.76|33858.76|33858.76|0
1634888390000|2021-10-22 07:39:50|33847.43|33847.43|33847.43|33847.43|33847.43|33847.43|33847.43|33847.43|0
1634888480000|2021-10-22 07:41:20|33844.62|33844.62|33839.01|33839.01|33844.62|33844.62|33839.01|33839.01|0
1634888620000|2021-10-22 07:43:40|33827.68|33827.68|33816.34|33816.34|33839.01|33839.01|33816.34|33816.34|0
1634888700000|2021-10-22 07:45:00|33813.54|33813.54|33821.95|33821.95|33821.95|33821.95|33813.54|33813.54|0
1634888760000|2021-10-22 07:46:00|33810.62|33810.62|33804.95|33804.95|33810.62|33810.62|33804.95|33804.95|0
1634888820000|2021-10-22 07:47:00|33782.28|33782.28|33799.28|33799.28|33799.28|33799.28|33782.28|33782.28|0
1634888840000|2021-10-22 07:47:20|33787.94|33787.94|33787.94|33787.94|33787.94|33787.94|33787.94|33787.94|0
1634888890000|2021-10-22 07:48:10|33799.28|33799.28|33804.95|33804.95|33804.95|33804.95|33799.28|33799.28|0
1634888920000|2021-10-22 07:48:40|33799.28|33799.28|33799.28|33799.28|33799.28|33799.28|33799.28|33799.28|0
1634889020000|2021-10-22 07:50:20|33804.95|33804.95|33804.95|33804.95|33804.95|33804.95|33804.95|33804.95|0
1634889070000|2021-10-22 07:51:10|33816.28|33816.28|33816.28|33816.28|33816.28|33816.28|33816.28|33816.28|0
1634889130000|2021-10-22 07:52:10|33807.87|33807.87|33810.67|33810.67|33810.67|33810.67|33805.06|33805.06|0
1634889180000|2021-10-22 07:53:00|33807.87|33807.87|33807.87|33807.87|33807.87|33807.87|33807.87|33807.87|0
1634889260000|2021-10-22 07:54:20|33790.86|33790.86|33790.86|33790.86|33790.86|33790.86|33790.86|33790.86|0
1634889370000|2021-10-22 07:56:10|33777.79|33777.79|33777.79|33777.79|33777.79|33777.79|33777.79|33777.79|0
1634889380000|2021-10-22 07:56:20|33789.13|33789.13|33789.13|33789.13|33789.13|33789.13|33789.13|33789.13|0
1634889400000|2021-10-22 07:56:40|33766.45|33766.45|33766.45|33766.45|33766.45|33766.45|33766.45|33766.45|0
1634889550000|2021-10-22 07:59:10|33777.79|33777.79|33789.13|33789.13|33789.13|33789.13|33777.79|33777.79|0
1634889610000|2021-10-22 08:00:10|33802.2|33802.2|33802.2|33802.2|33802.2|33802.2|33802.2|33802.2|0
1634889650000|2021-10-22 08:00:50|33790.86|33790.86|33790.86|33790.86|33790.86|33790.86|33790.86|33790.86|0
1634889690000|2021-10-22 08:01:30|33779.53|33779.53|33790.86|33790.86|33790.86|33790.86|33779.53|33779.53|0
1634889880000|2021-10-22 08:04:40|33796.53|33796.53|33796.53|33796.53|33796.53|33796.53|33796.53|33796.53|0
1634889910000|2021-10-22 08:05:10|33785.2|33785.2|33785.2|33785.2|33785.2|33785.2|33785.2|33785.2|0
1634889960000|2021-10-22 08:06:00|33773.86|33773.86|33762.53|33762.53|33773.86|33773.86|33762.53|33762.53|0
1634890210000|2021-10-22 08:10:10|33749.45|33749.45|33749.45|33749.45|33749.45|33749.45|33749.45|33749.45|0
1634890220000|2021-10-22 08:10:20|33755.12|33755.12|33755.12|33755.12|33755.12|33755.12|33755.12|33755.12|0
1634890230000|2021-10-22 08:10:30|33766.45|33766.45|33766.45|33766.45|33766.45|33766.45|33766.45|33766.45|0
1634890270000|2021-10-22 08:11:10|33783.46|33783.46|33783.46|33783.46|33783.46|33783.46|33783.46|33783.46|0
1634890280000|2021-10-22 08:11:20|33811.8|33811.8|33811.8|33811.8|33811.8|33811.8|33811.8|33811.8|0
1634890290000|2021-10-22 08:11:30|33794.79|33794.79|33800.46|33800.46|33806.13|33806.13|33794.79|33794.79|0
1634890300000|2021-10-22 08:11:40|33783.46|33783.46|33780.6|33780.6|33783.46|33783.46|33777.79|33777.79|0
1634890340000|2021-10-22 08:12:20|33786.26|33786.26|33786.26|33786.26|33786.26|33786.26|33786.26|33786.26|0
1634890390000|2021-10-22 08:13:10|33808.93|33808.93|33808.93|33808.93|33808.93|33808.93|33808.93|33808.93|0
1634890500000|2021-10-22 08:15:00|33820.27|33820.27|33831.61|33831.61|33831.61|33831.61|33820.27|33820.27|0
1634890560000|2021-10-22 08:16:00|33844.68|33844.68|33844.68|33844.68|33844.68|33844.68|33844.68|33844.68|0
1634890700000|2021-10-22 08:18:20|33861.69|33861.69|33861.69|33861.69|33861.69|33861.69|33861.69|33861.69|0
1634890710000|2021-10-22 08:18:30|33867.35|33867.35|33867.35|33867.35|33867.35|33867.35|33867.35|33867.35|0
1634890730000|2021-10-22 08:18:50|33880.43|33880.43|33880.43|33880.43|33880.43|33880.43|33880.43|33880.43|0
1634890750000|2021-10-22 08:19:10|33893.5|33893.5|33893.5|33893.5|33893.5|33893.5|33893.5|33893.5|0
1634890790000|2021-10-22 08:19:50|33885.09|33885.09|33885.09|33885.09|33885.09|33885.09|33885.09|33885.09|0
1634890800000|2021-10-22 08:20:00|33893.5|33893.5|33910.51|33910.51|33910.51|33910.51|33893.5|33893.5|0
1634890910000|2021-10-22 08:21:50|33927.51|33927.51|33927.51|33927.51|33927.51|33927.51|33927.51|33927.51|0
1634890920000|2021-10-22 08:22:00|33938.85|33938.85|33938.85|33938.85|33938.85|33938.85|33938.85|33938.85|0
1634890940000|2021-10-22 08:22:20|33944.46|33944.46|33950.06|33950.06|33950.06|33950.06|33944.46|33944.46|0
1634890990000|2021-10-22 08:23:10|33938.73|33938.73|33938.73|33938.73|33938.73|33938.73|33938.73|33938.73|0
1634891050000|2021-10-22 08:24:10|33944.4|33944.4|33938.73|33938.73|33944.4|33944.4|33938.73|33938.73|0
1634891100000|2021-10-22 08:25:00|33951.8|33951.8|33951.8|33951.8|33951.8|33951.8|33951.8|33951.8|0
1634891120000|2021-10-22 08:25:20|33946.14|33946.14|33951.8|33951.8|33951.8|33951.8|33946.14|33946.14|0
1634891200000|2021-10-22 08:26:40|33938.73|33938.73|33938.73|33938.73|33938.73|33938.73|33938.73|33938.73|0
1634891340000|2021-10-22 08:29:00|33921.73|33921.73|33921.73|33921.73|33921.73|33921.73|33921.73|33921.73|0
1634891350000|2021-10-22 08:29:10|33916.06|33916.06|33916.06|33916.06|33916.06|33916.06|33916.06|33916.06|0
1634891360000|2021-10-22 08:29:20|33910.39|33910.39|33910.39|33910.39|33910.39|33910.39|33910.39|33910.39|0
1634891400000|2021-10-22 08:30:00|33916.06|33916.06|33916.06|33916.06|33916.06|33916.06|33916.06|33916.06|0
1634891430000|2021-10-22 08:30:30|33921.73|33921.73|33921.73|33921.73|33921.73|33921.73|33921.73|33921.73|0
1634891480000|2021-10-22 08:31:20|33916.06|33916.06|33916.06|33916.06|33916.06|33916.06|33916.06|33916.06|0
1634891490000|2021-10-22 08:31:30|33921.73|33921.73|33921.73|33921.73|33921.73|33921.73|33921.73|33921.73|0
1634891510000|2021-10-22 08:31:50|33916.12|33916.12|33916.12|33916.12|33916.12|33916.12|33916.12|33916.12|0
1634891700000|2021-10-22 08:35:00|33913.31|33913.31|33913.31|33913.31|33913.31|33913.31|33913.31|33913.31|0
1634891730000|2021-10-22 08:35:30|33918.98|33918.98|33918.98|33918.98|33918.98|33918.98|33918.98|33918.98|0
1634891760000|2021-10-22 08:36:00|33924.65|33924.65|33918.98|33918.98|33924.65|33924.65|33918.98|33918.98|0
1634891810000|2021-10-22 08:36:50|33921.78|33921.78|33921.78|33921.78|33921.78|33921.78|33921.78|33921.78|0
1634891820000|2021-10-22 08:37:00|33927.45|33927.45|33927.45|33927.45|33927.45|33927.45|33927.45|33927.45|0
1634891860000|2021-10-22 08:37:40|33924.65|33924.65|33924.65|33924.65|33924.65|33924.65|33924.65|33924.65|0
1634891880000|2021-10-22 08:38:00|33935.98|33935.98|33941.65|33941.65|33941.65|33941.65|33935.98|33935.98|0
1634891930000|2021-10-22 08:38:50|33944.46|33944.46|33944.46|33944.46|33944.46|33944.46|33944.46|33944.46|0
1634891950000|2021-10-22 08:39:10|33941.65|33941.65|33941.65|33941.65|33941.65|33941.65|33941.65|33941.65|0
1634892150000|2021-10-22 08:42:30|33901.97|33901.97|33901.97|33901.97|33901.97|33901.97|33901.97|33901.97|0
1634892340000|2021-10-22 08:45:40|33910.39|33910.39|33910.39|33910.39|33910.39|33910.39|33910.39|33910.39|0
1634892350000|2021-10-22 08:45:50|33907.58|33907.58|33904.72|33904.72|33910.39|33910.39|33904.72|33904.72|0
1634892390000|2021-10-22 08:46:30|33901.92|33901.92|33901.92|33901.92|33901.92|33901.92|33901.92|33901.92|0
1634892410000|2021-10-22 08:46:50|33918.92|33918.92|33918.92|33918.92|33918.92|33918.92|33918.92|33918.92|0
1634892450000|2021-10-22 08:47:30|33913.25|33913.25|33913.25|33913.25|33913.25|33913.25|33913.25|33913.25|0
1634892470000|2021-10-22 08:47:50|33910.45|33910.45|33907.64|33907.64|33910.45|33910.45|33907.64|33907.64|0
1634892480000|2021-10-22 08:48:00|33896.31|33896.31|33896.31|33896.31|33896.31|33896.31|33896.31|33896.31|0
1634892530000|2021-10-22 08:48:50|33879.3|33879.3|33879.3|33879.3|33879.3|33879.3|33879.3|33879.3|0
1634892640000|2021-10-22 08:50:40|33884.97|33884.97|33884.97|33884.97|33884.97|33884.97|33884.97|33884.97|0
1634892740000|2021-10-22 08:52:20|33873.64|33873.64|33867.97|33867.97|33873.64|33873.64|33867.97|33867.97|0
1634892780000|2021-10-22 08:53:00|33870.77|33870.77|33870.77|33870.77|33870.77|33870.77|33870.77|33870.77|0
1634892820000|2021-10-22 08:53:40|33865.16|33865.16|33865.16|33865.16|33865.16|33865.16|33865.16|33865.16|0
1634892840000|2021-10-22 08:54:00|33848.16|33848.16|33836.82|33836.82|33848.16|33848.16|33836.82|33836.82|0
1634892920000|2021-10-22 08:55:20|33825.49|33825.49|33825.49|33825.49|33825.49|33825.49|33825.49|33825.49|0
1634892960000|2021-10-22 08:56:00|33814.15|33814.15|33814.15|33814.15|33814.15|33814.15|33814.15|33814.15|0
1634892990000|2021-10-22 08:56:30|33791.48|33791.48|33791.48|33791.48|33791.48|33791.48|33791.48|33791.48|0
1634893010000|2021-10-22 08:56:50|33814.15|33814.15|33831.15|33831.15|33831.15|33831.15|33814.15|33814.15|0
1634893020000|2021-10-22 08:57:00|33842.49|33842.49|33842.49|33842.49|33842.49|33842.49|33842.49|33842.49|0
1634893030000|2021-10-22 08:57:10|33848.16|33848.16|33848.16|33848.16|33848.16|33848.16|33848.16|33848.16|0
1634893070000|2021-10-22 08:57:50|33842.49|33842.49|33842.49|33842.49|33842.49|33842.49|33842.49|33842.49|0
1634893090000|2021-10-22 08:58:10|33836.82|33836.82|33848.16|33848.16|33848.16|33848.16|33836.82|33836.82|0
1634893160000|2021-10-22 08:59:20|33825.49|33825.49|33825.49|33825.49|33825.49|33825.49|33825.49|33825.49|0
1634893480000|2021-10-22 09:04:40|33819.82|33819.82|33819.82|33819.82|33819.82|33819.82|33819.82|33819.82|0
1634893490000|2021-10-22 09:04:50|33825.49|33825.49|33825.49|33825.49|33825.49|33825.49|33825.49|33825.49|0
1634893510000|2021-10-22 09:05:10|33819.82|33819.82|33819.82|33819.82|33819.82|33819.82|33819.82|33819.82|0
1634893520000|2021-10-22 09:05:20|33825.49|33825.49|33825.49|33825.49|33825.49|33825.49|33825.49|33825.49|0
1634893680000|2021-10-22 09:08:00|33831.15|33831.15|33825.49|33825.49|33831.15|33831.15|33825.49|33825.49|0
1634893790000|2021-10-22 09:09:50|33828.29|33828.29|33828.29|33828.29|33828.29|33828.29|33828.29|33828.29|0
1634893900000|2021-10-22 09:11:40|33822.62|33822.62|33822.62|33822.62|33822.62|33822.62|33822.62|33822.62|0
1634893920000|2021-10-22 09:12:00|33816.96|33816.96|33816.96|33816.96|33816.96|33816.96|33816.96|33816.96|0
1634893930000|2021-10-22 09:12:10|33822.62|33822.62|33822.62|33822.62|33822.62|33822.62|33822.62|33822.62|0
1634893950000|2021-10-22 09:12:30|33828.29|33828.29|33828.29|33828.29|33828.29|33828.29|33828.29|33828.29|0
1634894130000|2021-10-22 09:15:30|33839.63|33839.63|33839.63|33839.63|33839.63|33839.63|33839.63|33839.63|0
1634894230000|2021-10-22 09:17:10|33828.29|33828.29|33828.29|33828.29|33828.29|33828.29|33828.29|33828.29|0
1634894240000|2021-10-22 09:17:20|33825.49|33825.49|33825.49|33825.49|33825.49|33825.49|33825.49|33825.49|0
1634894250000|2021-10-22 09:17:30|33831.15|33831.15|33831.15|33831.15|33831.15|33831.15|33831.15|33831.15|0
1634894290000|2021-10-22 09:18:10|33825.49|33825.49|33825.49|33825.49|33825.49|33825.49|33825.49|33825.49|0
1634894310000|2021-10-22 09:18:30|33831.15|33831.15|33825.49|33825.49|33831.15|33831.15|33825.49|33825.49|0
1634894320000|2021-10-22 09:18:40|33819.82|33819.82|33822.62|33822.62|33822.62|33822.62|33819.82|33819.82|0
1634894370000|2021-10-22 09:19:30|33816.96|33816.96|33816.96|33816.96|33816.96|33816.96|33816.96|33816.96|0
1634894430000|2021-10-22 09:20:30|33811.29|33811.29|33822.62|33822.62|33822.62|33822.62|33811.29|33811.29|0
1634894440000|2021-10-22 09:20:40|33828.29|33828.29|33828.29|33828.29|33828.29|33828.29|33828.29|33828.29|0
1634894450000|2021-10-22 09:20:50|33833.96|33833.96|33839.63|33839.63|33839.63|33839.63|33833.96|33833.96|0
1634894460000|2021-10-22 09:21:00|33833.96|33833.96|33828.29|33828.29|33833.96|33833.96|33828.29|33828.29|0
1634894560000|2021-10-22 09:22:40|33822.62|33822.62|33822.62|33822.62|33822.62|33822.62|33822.62|33822.62|0
1634894580000|2021-10-22 09:23:00|33828.29|33828.29|33828.29|33828.29|33828.29|33828.29|33828.29|33828.29|0
1634894630000|2021-10-22 09:23:50|33816.96|33816.96|33816.96|33816.96|33816.96|33816.96|33816.96|33816.96|0
1634894640000|2021-10-22 09:24:00|33811.29|33811.29|33811.29|33811.29|33811.29|33811.29|33811.29|33811.29|0
1634894650000|2021-10-22 09:24:10|33805.62|33805.62|33805.62|33805.62|33805.62|33805.62|33805.62|33805.62|0
1634894680000|2021-10-22 09:24:40|33802.81|33802.81|33802.81|33802.81|33802.81|33802.81|33802.81|33802.81|0
1634894720000|2021-10-22 09:25:20|33819.82|33819.82|33819.82|33819.82|33819.82|33819.82|33819.82|33819.82|0
1634894730000|2021-10-22 09:25:30|33808.48|33808.48|33802.81|33802.81|33808.48|33808.48|33802.81|33802.81|0
1634894740000|2021-10-22 09:25:40|33774.47|33774.47|33757.47|33757.47|33774.47|33774.47|33757.47|33757.47|0
1634894760000|2021-10-22 09:26:00|33734.8|33734.8|33737.66|33737.66|33737.66|33737.66|33734.8|33734.8|0
1634894810000|2021-10-22 09:26:50|33734.86|33734.86|33734.86|33734.86|33734.86|33734.86|33734.86|33734.86|0
1634894820000|2021-10-22 09:27:00|33737.66|33737.66|33737.66|33737.66|33737.66|33737.66|33737.66|33737.66|0
1634894830000|2021-10-22 09:27:10|33726.33|33726.33|33726.33|33726.33|33726.33|33726.33|33726.33|33726.33|0
1634894920000|2021-10-22 09:28:40|33720.66|33720.66|33720.66|33720.66|33720.66|33720.66|33720.66|33720.66|0
1634894950000|2021-10-22 09:29:10|33731.99|33731.99|33731.99|33731.99|33731.99|33731.99|33731.99|33731.99|0
1634895180000|2021-10-22 09:33:00|33718.92|33718.92|33718.92|33718.92|33718.92|33718.92|33718.92|33718.92|0
1634895200000|2021-10-22 09:33:20|33730.26|33730.26|33730.26|33730.26|33730.26|33730.26|33730.26|33730.26|0
1634895210000|2021-10-22 09:33:30|33724.59|33724.59|33724.59|33724.59|33724.59|33724.59|33724.59|33724.59|0
1634895260000|2021-10-22 09:34:20|33730.2|33730.2|33730.2|33730.2|33730.2|33730.2|33730.2|33730.2|0
1634895440000|2021-10-22 09:37:20|33741.53|33741.53|33741.53|33741.53|33741.53|33741.53|33741.53|33741.53|0
1634895520000|2021-10-22 09:38:40|33728.46|33728.46|33728.46|33728.46|33728.46|33728.46|33728.46|33728.46|0
1634895530000|2021-10-22 09:38:50|33722.79|33722.79|33722.79|33722.79|33722.79|33722.79|33722.79|33722.79|0
1634895580000|2021-10-22 09:39:40|33728.46|33728.46|33728.46|33728.46|33728.46|33728.46|33728.46|33728.46|0
1634895600000|2021-10-22 09:40:00|33717.12|33717.12|33717.12|33717.12|33717.12|33717.12|33717.12|33717.12|0
1634895620000|2021-10-22 09:40:20|33734.13|33734.13|33734.13|33734.13|33734.13|33734.13|33734.13|33734.13|0
1634895690000|2021-10-22 09:41:30|33739.79|33739.79|33739.79|33739.79|33739.79|33739.79|33739.79|33739.79|0
1634895750000|2021-10-22 09:42:30|33751.13|33751.13|33751.13|33751.13|33751.13|33751.13|33751.13|33751.13|0
1634895810000|2021-10-22 09:43:30|33745.46|33745.46|33745.46|33745.46|33745.46|33745.46|33745.46|33745.46|0
1634895890000|2021-10-22 09:44:50|33756.8|33756.8|33756.8|33756.8|33756.8|33756.8|33756.8|33756.8|0
1634895950000|2021-10-22 09:45:50|33762.47|33762.47|33762.47|33762.47|33762.47|33762.47|33762.47|33762.47|0
1634896060000|2021-10-22 09:47:40|33751.13|33751.13|33751.13|33751.13|33751.13|33751.13|33751.13|33751.13|0
1634896220000|2021-10-22 09:50:20|33748.33|33748.33|33748.33|33748.33|33748.33|33748.33|33748.33|33748.33|0
1634896260000|2021-10-22 09:51:00|33735.25|33735.25|33735.25|33735.25|33735.25|33735.25|33735.25|33735.25|0
1634896320000|2021-10-22 09:52:00|33722.18|33722.18|33722.18|33722.18|33722.18|33722.18|33722.18|33722.18|0
1634896390000|2021-10-22 09:53:10|33727.84|33727.84|33727.84|33727.84|33727.84|33727.84|33727.84|33727.84|0
1634896470000|2021-10-22 09:54:30|33716.51|33716.51|33716.51|33716.51|33716.51|33716.51|33716.51|33716.51|0
1634896550000|2021-10-22 09:55:50|33710.9|33710.9|33710.9|33710.9|33710.9|33710.9|33710.9|33710.9|0
1634896610000|2021-10-22 09:56:50|33705.23|33705.23|33705.23|33705.23|33705.23|33705.23|33705.23|33705.23|0
1634896780000|2021-10-22 09:59:40|33708.04|33708.04|33708.04|33708.04|33708.04|33708.04|33708.04|33708.04|0
1634896940000|2021-10-22 10:02:20|33691.03|33691.03|33691.03|33691.03|33691.03|33691.03|33691.03|33691.03|0
1634897100000|2021-10-22 10:05:00|33679.7|33679.7|33679.7|33679.7|33679.7|33679.7|33679.7|33679.7|0
1634897110000|2021-10-22 10:05:10|33685.36|33685.36|33685.36|33685.36|33685.36|33685.36|33685.36|33685.36|0
1634897390000|2021-10-22 10:09:50|33691.03|33691.03|33691.03|33691.03|33691.03|33691.03|33691.03|33691.03|0
1634897420000|2021-10-22 10:10:20|33668.36|33668.36|33668.36|33668.36|33668.36|33668.36|33668.36|33668.36|0
1634897440000|2021-10-22 10:10:40|33662.69|33662.69|33679.7|33679.7|33679.7|33679.7|33662.69|33662.69|0
1634897450000|2021-10-22 10:10:50|33668.36|33668.36|33668.36|33668.36|33668.36|33668.36|33668.36|33668.36|0
1634897470000|2021-10-22 10:11:10|33662.69|33662.69|33662.69|33662.69|33662.69|33662.69|33662.69|33662.69|0
1634897530000|2021-10-22 10:12:10|33649.62|33649.62|33630.88|33630.88|33649.62|33649.62|33630.88|33630.88|0
1634897610000|2021-10-22 10:13:30|33625.21|33625.21|33625.21|33625.21|33625.21|33625.21|33625.21|33625.21|0
1634897620000|2021-10-22 10:13:40|33622.4|33622.4|33622.4|33622.4|33622.4|33622.4|33622.4|33622.4|0
1634897630000|2021-10-22 10:13:50|33633.74|33633.74|33639.41|33639.41|33639.41|33639.41|33633.74|33633.74|0
1634897640000|2021-10-22 10:14:00|33626.33|33626.33|33626.33|33626.33|33626.33|33626.33|33626.33|33626.33|0
1634897710000|2021-10-22 10:15:10|33623.53|33623.53|33623.53|33623.53|33623.53|33623.53|33623.53|33623.53|0
1634897720000|2021-10-22 10:15:20|33612.19|33612.19|33589.52|33589.52|33612.19|33612.19|33589.52|33589.52|0
1634897760000|2021-10-22 10:16:00|33602.59|33602.59|33613.93|33613.93|33613.93|33613.93|33602.59|33602.59|0
1634897830000|2021-10-22 10:17:10|33619.6|33619.6|33619.6|33619.6|33619.6|33619.6|33619.6|33619.6|0
1634897880000|2021-10-22 10:18:00|33632.67|33632.67|33632.67|33632.67|33632.67|33632.67|33632.67|33632.67|0
1634897890000|2021-10-22 10:18:10|33638.34|33638.34|33638.34|33638.34|33638.34|33638.34|33638.34|33638.34|0
1634897970000|2021-10-22 10:19:30|33649.68|33649.68|33649.68|33649.68|33649.68|33649.68|33649.68|33649.68|0
1634898000000|2021-10-22 10:20:00|33652.48|33652.48|33652.48|33652.48|33652.48|33652.48|33652.48|33652.48|0
1634898030000|2021-10-22 10:20:30|33646.87|33646.87|33646.87|33646.87|33646.87|33646.87|33646.87|33646.87|0
1634898120000|2021-10-22 10:22:00|33659.95|33659.95|33659.95|33659.95|33659.95|33659.95|33659.95|33659.95|0
1634898130000|2021-10-22 10:22:10|33657.14|33657.14|33657.14|33657.14|33657.14|33657.14|33657.14|33657.14|0
1634898400000|2021-10-22 10:26:40|33644.07|33644.07|33644.07|33644.07|33644.07|33644.07|33644.07|33644.07|0
1634898540000|2021-10-22 10:29:00|33649.73|33649.73|33649.73|33649.73|33649.73|33649.73|33649.73|33649.73|0
1634898760000|2021-10-22 10:32:40|33644.07|33644.07|33644.07|33644.07|33644.07|33644.07|33644.07|33644.07|0
1634898910000|2021-10-22 10:35:10|33655.4|33655.4|33655.4|33655.4|33655.4|33655.4|33655.4|33655.4|0
1634898920000|2021-10-22 10:35:20|33649.73|33649.73|33649.73|33649.73|33649.73|33649.73|33649.73|33649.73|0
1634898970000|2021-10-22 10:36:10|33644.07|33644.07|33644.07|33644.07|33644.07|33644.07|33644.07|33644.07|0
1634899060000|2021-10-22 10:37:40|33649.73|33649.73|33649.73|33649.73|33649.73|33649.73|33649.73|33649.73|0
1634899110000|2021-10-22 10:38:30|33678.07|33678.07|33678.07|33678.07|33678.07|33678.07|33678.07|33678.07|0
1634899150000|2021-10-22 10:39:10|33666.74|33666.74|33666.74|33666.74|33666.74|33666.74|33666.74|33666.74|0
1634899380000|2021-10-22 10:43:00|33672.41|33672.41|33672.41|33672.41|33672.41|33672.41|33672.41|33672.41|0
1634899540000|2021-10-22 10:45:40|33678.02|33678.02|33678.02|33678.02|33678.02|33678.02|33678.02|33678.02|0
1634899550000|2021-10-22 10:45:50|33680.82|33680.82|33680.82|33680.82|33680.82|33680.82|33680.82|33680.82|0
1634899590000|2021-10-22 10:46:30|33675.15|33675.15|33675.15|33675.15|33675.15|33675.15|33675.15|33675.15|0
1634899730000|2021-10-22 10:48:50|33688.23|33688.23|33688.23|33688.23|33688.23|33688.23|33688.23|33688.23|0
1634899760000|2021-10-22 10:49:20|33682.56|33682.56|33682.56|33682.56|33682.56|33682.56|33682.56|33682.56|0
1634899860000|2021-10-22 10:51:00|33688.23|33688.23|33688.23|33688.23|33688.23|33688.23|33688.23|33688.23|0
1634899950000|2021-10-22 10:52:30|33693.84|33693.84|33693.84|33693.84|33693.84|33693.84|33693.84|33693.84|0
1634899970000|2021-10-22 10:52:50|33710.84|33710.84|33705.17|33705.17|33710.84|33710.84|33705.17|33705.17|0
1634900020000|2021-10-22 10:53:40|33722.18|33722.18|33722.18|33722.18|33722.18|33722.18|33722.18|33722.18|0
1634900160000|2021-10-22 10:56:00|33710.84|33710.84|33699.51|33699.51|33710.84|33710.84|33699.51|33699.51|0
1634900210000|2021-10-22 10:56:50|33693.84|33693.84|33693.84|33693.84|33693.84|33693.84|33693.84|33693.84|0
1634900290000|2021-10-22 10:58:10|33688.17|33688.17|33688.17|33688.17|33688.17|33688.17|33688.17|33688.17|0
1634900390000|2021-10-22 10:59:50|33682.5|33682.5|33682.5|33682.5|33682.5|33682.5|33682.5|33682.5|0
1634900520000|2021-10-22 11:02:00|33693.84|33693.84|33693.84|33693.84|33693.84|33693.84|33693.84|33693.84|0
1634900660000|2021-10-22 11:04:20|33699.51|33699.51|33699.51|33699.51|33699.51|33699.51|33699.51|33699.51|0
1634900800000|2021-10-22 11:06:40|33705.17|33705.17|33705.17|33705.17|33705.17|33705.17|33705.17|33705.17|0
1634901550000|2021-10-22 11:19:10|33699.51|33699.51|33699.51|33699.51|33699.51|33699.51|33699.51|33699.51|0
1634901560000|2021-10-22 11:19:20|33693.84|33693.84|33693.84|33693.84|33693.84|33693.84|33693.84|33693.84|0
1634901660000|2021-10-22 11:21:00|33688.17|33688.17|33688.17|33688.17|33688.17|33688.17|33688.17|33688.17|0
1634901670000|2021-10-22 11:21:10|33699.51|33699.51|33688.17|33688.17|33699.51|33699.51|33688.17|33688.17|0
1634901710000|2021-10-22 11:21:50|33682.5|33682.5|33682.5|33682.5|33682.5|33682.5|33682.5|33682.5|0
1634901720000|2021-10-22 11:22:00|33685.31|33685.31|33685.31|33685.31|33685.31|33685.31|33685.31|33685.31|0
1634901860000|2021-10-22 11:24:20|33672.23|33672.23|33672.23|33672.23|33672.23|33672.23|33672.23|33672.23|0
1634901920000|2021-10-22 11:25:20|33660.9|33660.9|33626.89|33626.89|33660.9|33660.9|33626.89|33626.89|0
1634902010000|2021-10-22 11:26:50|33615.55|33615.55|33615.55|33615.55|33615.55|33615.55|33615.55|33615.55|0
1634902030000|2021-10-22 11:27:10|33626.89|33626.89|33640.91|33640.91|33640.91|33640.91|33626.89|33626.89|0
1634902040000|2021-10-22 11:27:20|33646.52|33646.52|33652.13|33652.13|33652.13|33652.13|33646.52|33646.52|0
1634902060000|2021-10-22 11:27:40|33646.46|33646.46|33640.79|33640.79|33646.46|33646.46|33640.79|33640.79|0
1634902080000|2021-10-22 11:28:00|33635.13|33635.13|33635.13|33635.13|33635.13|33635.13|33635.13|33635.13|0
1634902120000|2021-10-22 11:28:40|33622.05|33622.05|33622.05|33622.05|33622.05|33622.05|33622.05|33622.05|0
1634902160000|2021-10-22 11:29:20|33639.06|33639.06|33639.06|33639.06|33639.06|33639.06|33639.06|33639.06|0
1634902230000|2021-10-22 11:30:30|33627.72|33627.72|33622.05|33622.05|33627.72|33627.72|33622.05|33622.05|0
1634902270000|2021-10-22 11:31:10|33608.03|33608.03|33602.36|33602.36|33608.03|33608.03|33602.36|33602.36|0
1634902290000|2021-10-22 11:31:30|33608.03|33608.03|33630.7|33630.7|33630.7|33630.7|33608.03|33608.03|0
1634902330000|2021-10-22 11:32:10|33627.9|33627.9|33627.9|33627.9|33627.9|33627.9|33627.9|33627.9|0
1634902400000|2021-10-22 11:33:20|33616.56|33616.56|33616.56|33616.56|33616.56|33616.56|33616.56|33616.56|0
1634902610000|2021-10-22 11:36:50|33603.49|33603.49|33603.49|33603.49|33603.49|33603.49|33603.49|33603.49|0
1634902620000|2021-10-22 11:37:00|33626.16|33626.16|33626.16|33626.16|33626.16|33626.16|33626.16|33626.16|0
1634902730000|2021-10-22 11:38:50|33623.35|33623.35|33623.35|33623.35|33623.35|33623.35|33623.35|33623.35|0
1634902780000|2021-10-22 11:39:40|33617.68|33617.68|33623.35|33623.35|33623.35|33623.35|33617.68|33617.68|0
1634902790000|2021-10-22 11:39:50|33646.02|33646.02|33651.69|33651.69|33651.69|33651.69|33646.02|33646.02|0
1634902800000|2021-10-22 11:40:00|33648.89|33648.89|33648.89|33648.89|33648.89|33648.89|33648.89|33648.89|0
1634902870000|2021-10-22 11:41:10|33637.55|33637.55|33637.55|33637.55|33637.55|33637.55|33637.55|33637.55|0
1634902910000|2021-10-22 11:41:50|33626.22|33626.22|33626.22|33626.22|33626.22|33626.22|33626.22|33626.22|0
1634902970000|2021-10-22 11:42:50|33620.55|33620.55|33620.55|33620.55|33620.55|33620.55|33620.55|33620.55|0
1634903150000|2021-10-22 11:45:50|33626.22|33626.22|33626.22|33626.22|33626.22|33626.22|33626.22|33626.22|0
1634903270000|2021-10-22 11:47:50|33643.22|33643.22|33643.22|33643.22|33643.22|33643.22|33643.22|33643.22|0
1634903320000|2021-10-22 11:48:40|33640.41|33640.41|33637.61|33637.61|33640.41|33640.41|33634.8|33634.8|0
1634903460000|2021-10-22 11:51:00|33654.61|33654.61|33654.61|33654.61|33654.61|33654.61|33654.61|33654.61|0
1634903500000|2021-10-22 11:51:40|33657.42|33657.42|33654.61|33654.61|33657.42|33657.42|33654.61|33654.61|0
1634903520000|2021-10-22 11:52:00|33643.28|33643.28|33643.28|33643.28|33643.28|33643.28|33643.28|33643.28|0
1634903530000|2021-10-22 11:52:10|33637.61|33637.61|33637.61|33637.61|33637.61|33637.61|33637.61|33637.61|0
1634903730000|2021-10-22 11:55:30|33631.94|33631.94|33631.94|33631.94|33631.94|33631.94|33631.94|33631.94|0
1634903840000|2021-10-22 11:57:20|33634.75|33634.75|33631.94|33631.94|33634.75|33634.75|33631.94|33631.94|0
1634903860000|2021-10-22 11:57:40|33637.61|33637.61|33637.61|33637.61|33637.61|33637.61|33637.61|33637.61|0
1634904030000|2021-10-22 12:00:30|33648.95|33648.95|33648.95|33648.95|33648.95|33648.95|33648.95|33648.95|0
1634904070000|2021-10-22 12:01:10|33646.14|33646.14|33646.14|33646.14|33646.14|33646.14|33646.14|33646.14|0
1634904120000|2021-10-22 12:02:00|33634.8|33634.8|33634.8|33634.8|33634.8|33634.8|33634.8|33634.8|0
1634904130000|2021-10-22 12:02:10|33623.47|33623.47|33617.8|33617.8|33623.47|33623.47|33617.8|33617.8|0
1634904150000|2021-10-22 12:02:30|33615|33615|33615|33615|33615|33615|33615|33615|0
1634904180000|2021-10-22 12:03:00|33620.66|33620.66|33620.66|33620.66|33620.66|33620.66|33620.66|33620.66|0
1634904190000|2021-10-22 12:03:10|33633.74|33633.74|33646.81|33646.81|33646.81|33646.81|33633.74|33633.74|0
1634904240000|2021-10-22 12:04:00|33629.81|33629.81|33646.81|33646.81|33646.81|33646.81|33629.81|33629.81|0
1634904250000|2021-10-22 12:04:10|33652.48|33652.48|33652.48|33652.48|33652.48|33652.48|33652.48|33652.48|0
1634904290000|2021-10-22 12:04:50|33646.81|33646.81|33646.81|33646.81|33646.81|33646.81|33646.81|33646.81|0
1634904370000|2021-10-22 12:06:10|33641.15|33641.15|33641.15|33641.15|33652.48|33652.48|33641.15|33641.15|0
1634904380000|2021-10-22 12:06:20|33654.22|33654.22|33648.55|33648.55|33654.22|33654.22|33648.55|33648.55|0
1634904390000|2021-10-22 12:06:30|33642.88|33642.88|33642.88|33642.88|33642.88|33642.88|33642.88|33642.88|0
1634904420000|2021-10-22 12:07:00|33648.55|33648.55|33648.55|33648.55|33648.55|33648.55|33648.55|33648.55|0
1634904430000|2021-10-22 12:07:10|33654.22|33654.22|33665.56|33665.56|33665.56|33665.56|33654.22|33654.22|0
1634904780000|2021-10-22 12:13:00|33637.22|33637.22|33642.88|33642.88|33642.88|33642.88|33637.22|33637.22|0
1634904840000|2021-10-22 12:14:00|33637.22|33637.22|33637.22|33637.22|33637.22|33637.22|33637.22|33637.22|0
1634904870000|2021-10-22 12:14:30|33642.88|33642.88|33642.88|33642.88|33642.88|33642.88|33642.88|33642.88|0
1634904920000|2021-10-22 12:15:20|33654.22|33654.22|33654.22|33654.22|33654.22|33654.22|33654.22|33654.22|0
1634905270000|2021-10-22 12:21:10|33631.55|33631.55|33628.8|33628.8|33637.22|33637.22|33628.8|33628.8|0
1634905320000|2021-10-22 12:22:00|33617.47|33617.47|33617.47|33617.47|33617.47|33617.47|33617.47|33617.47|0
1634905360000|2021-10-22 12:22:40|33611.8|33611.8|33624.87|33624.87|33624.87|33624.87|33611.8|33611.8|0
1634905390000|2021-10-22 12:23:10|33619.2|33619.2|33619.2|33619.2|33619.2|33619.2|33619.2|33619.2|0
1634905460000|2021-10-22 12:24:20|33632.28|33632.28|33632.28|33632.28|33632.28|33632.28|33632.28|33632.28|0
1634905620000|2021-10-22 12:27:00|33645.35|33645.35|33645.35|33645.35|33645.35|33645.35|33645.35|33645.35|0
1634905790000|2021-10-22 12:29:50|33651.02|33651.02|33651.02|33651.02|33651.02|33651.02|33651.02|33651.02|0
1634905800000|2021-10-22 12:30:00|33645.35|33645.35|33645.35|33645.35|33645.35|33645.35|33645.35|33645.35|0
1634905880000|2021-10-22 12:31:20|33650.96|33650.96|33650.96|33650.96|33650.96|33650.96|33650.96|33650.96|0
1634905910000|2021-10-22 12:31:50|33656.63|33656.63|33656.63|33656.63|33656.63|33656.63|33656.63|33656.63|0
1634905930000|2021-10-22 12:32:10|33650.96|33650.96|33650.96|33650.96|33650.96|33650.96|33650.96|33650.96|0
1634905940000|2021-10-22 12:32:20|33662.3|33662.3|33662.3|33662.3|33662.3|33662.3|33662.3|33662.3|0
1634905950000|2021-10-22 12:32:30|33667.97|33667.97|33667.97|33667.97|33667.97|33667.97|33667.97|33667.97|0
1634905970000|2021-10-22 12:32:50|33673.63|33673.63|33673.63|33673.63|33673.63|33673.63|33673.63|33673.63|0
1634906000000|2021-10-22 12:33:20|33670.83|33670.83|33670.83|33670.83|33670.83|33670.83|33670.83|33670.83|0
1634906030000|2021-10-22 12:33:50|33659.49|33659.49|33659.49|33659.49|33659.49|33659.49|33659.49|33659.49|0
1634906350000|2021-10-22 12:39:10|33648.16|33648.16|33648.16|33648.16|33648.16|33648.16|33648.16|33648.16|0
1634906400000|2021-10-22 12:40:00|33659.49|33659.49|33665.16|33665.16|33665.16|33665.16|33659.49|33659.49|0
1634906410000|2021-10-22 12:40:10|33682.17|33682.17|33682.17|33682.17|33682.17|33682.17|33682.17|33682.17|0
1634906420000|2021-10-22 12:40:20|33687.83|33687.83|33693.5|33693.5|33693.5|33693.5|33687.83|33687.83|0
1634906430000|2021-10-22 12:40:30|33687.83|33687.83|33687.83|33687.83|33687.83|33687.83|33687.83|33687.83|0
1634906450000|2021-10-22 12:40:50|33676.5|33676.5|33676.5|33676.5|33676.5|33676.5|33676.5|33676.5|0
1634906660000|2021-10-22 12:44:20|33693.5|33693.5|33686.1|33686.1|33693.5|33693.5|33680.43|33680.43|0
1634906670000|2021-10-22 12:44:30|33691.76|33691.76|33691.76|33691.76|33691.76|33691.76|33691.76|33691.76|0
1634906870000|2021-10-22 12:47:50|33669.09|33669.09|33686.1|33686.1|33686.1|33686.1|33669.09|33669.09|0
1634906890000|2021-10-22 12:48:10|33699.17|33699.17|33699.17|33699.17|33699.17|33699.17|33699.17|33699.17|0
1634906940000|2021-10-22 12:49:00|33701.97|33701.97|33701.97|33701.97|33701.97|33701.97|33701.97|33701.97|0
1634907000000|2021-10-22 12:50:00|33707.64|33707.64|33707.64|33707.64|33707.64|33707.64|33707.64|33707.64|0
1634907050000|2021-10-22 12:50:50|33694.57|33694.57|33694.57|33694.57|33694.57|33694.57|33694.57|33694.57|0
1634907240000|2021-10-22 12:54:00|33700.24|33700.24|33703.1|33703.1|33705.9|33705.9|33700.24|33700.24|0
1634907250000|2021-10-22 12:54:10|33691.76|33691.76|33691.76|33691.76|33691.76|33691.76|33691.76|33691.76|0
1634907470000|2021-10-22 12:57:50|33686.1|33686.1|33686.1|33686.1|33686.1|33686.1|33686.1|33686.1|0
1634907480000|2021-10-22 12:58:00|33683.29|33683.29|33680.49|33680.49|33683.29|33683.29|33680.49|33680.49|0
1634907570000|2021-10-22 12:59:30|33674.88|33674.88|33674.88|33674.88|33674.88|33674.88|33674.88|33674.88|0
1634907600000|2021-10-22 13:00:00|33680.54|33680.54|33680.54|33680.54|33680.54|33680.54|33680.54|33680.54|0
1634907650000|2021-10-22 13:00:50|33683.35|33683.35|33683.35|33683.35|33683.35|33683.35|33683.35|33683.35|0
1634907700000|2021-10-22 13:01:40|33660.68|33660.68|33660.68|33660.68|33660.68|33660.68|33660.68|33660.68|0
1634907710000|2021-10-22 13:01:50|33655.01|33655.01|33655.01|33655.01|33655.01|33655.01|33655.01|33655.01|0
1634907740000|2021-10-22 13:02:20|33649.34|33649.34|33649.34|33649.34|33649.34|33649.34|33649.34|33649.34|0
1634907780000|2021-10-22 13:03:00|33643.67|33643.67|33643.67|33643.67|33643.67|33643.67|33643.67|33643.67|0
1634907910000|2021-10-22 13:05:10|33640.87|33640.87|33652.2|33652.2|33652.2|33652.2|33640.87|33640.87|0
1634907920000|2021-10-22 13:05:20|33623.86|33623.86|33635.2|33635.2|33635.2|33635.2|33623.86|33623.86|0
1634907960000|2021-10-22 13:06:00|33652.2|33652.2|33652.2|33652.2|33652.2|33652.2|33652.2|33652.2|0
1634908110000|2021-10-22 13:08:30|33657.87|33657.87|33657.87|33657.87|33657.87|33657.87|33657.87|33657.87|0
1634908120000|2021-10-22 13:08:40|33652.2|33652.2|33663.54|33663.54|33663.54|33663.54|33652.2|33652.2|0
1634908170000|2021-10-22 13:09:30|33657.87|33657.87|33657.87|33657.87|33657.87|33657.87|33657.87|33657.87|0
1634908200000|2021-10-22 13:10:00|33674.88|33674.88|33680.54|33680.54|33680.54|33680.54|33674.88|33674.88|0
1634908210000|2021-10-22 13:10:10|33669.21|33669.21|33669.21|33669.21|33669.21|33669.21|33669.21|33669.21|0
1634908240000|2021-10-22 13:10:40|33663.54|33663.54|33680.54|33680.54|33680.54|33680.54|33663.54|33663.54|0
1634908260000|2021-10-22 13:11:00|33674.88|33674.88|33674.88|33674.88|33674.88|33674.88|33674.88|33674.88|0
1634908310000|2021-10-22 13:11:50|33672.07|33672.07|33672.07|33672.07|33672.07|33672.07|33672.07|33672.07|0
1634908380000|2021-10-22 13:13:00|33677.74|33677.74|33677.74|33677.74|33677.74|33677.74|33677.74|33677.74|0
1634908430000|2021-10-22 13:13:50|33669.32|33669.32|33669.32|33669.32|33669.32|33669.32|33669.32|33669.32|0
1634908530000|2021-10-22 13:15:30|33666.52|33666.52|33663.72|33663.72|33666.52|33666.52|33663.72|33663.72|0
1634908610000|2021-10-22 13:16:50|33646.71|33646.71|33646.71|33646.71|33646.71|33646.71|33646.71|33646.71|0
1634908660000|2021-10-22 13:17:40|33641.04|33641.04|33641.04|33641.04|33641.04|33641.04|33641.04|33641.04|0
1634908680000|2021-10-22 13:18:00|33635.38|33635.38|33635.38|33635.38|33635.38|33635.38|33635.38|33635.38|0
1634908730000|2021-10-22 13:18:50|33629.77|33629.77|33629.77|33629.77|33629.77|33629.77|33629.77|33629.77|0
1634908750000|2021-10-22 13:19:10|33612.76|33612.76|33612.76|33612.76|33612.76|33612.76|33612.76|33612.76|0
1634908770000|2021-10-22 13:19:30|33601.43|33601.43|33618.43|33618.43|33618.43|33618.43|33601.43|33601.43|0
1634908780000|2021-10-22 13:19:40|33624.1|33624.1|33641.1|33641.1|33641.1|33641.1|33624.1|33624.1|0
1634908790000|2021-10-22 13:19:50|33638.3|33638.3|33638.3|33638.3|33638.3|33638.3|33638.3|33638.3|0
1634908800000|2021-10-22 13:20:00|33632.63|33632.63|33632.63|33632.63|33632.63|33632.63|33632.63|33632.63|0
1634908890000|2021-10-22 13:21:30|33627.02|33627.02|33627.02|33627.02|33627.02|33627.02|33627.02|33627.02|0
1634908910000|2021-10-22 13:21:50|33638.36|33638.36|33638.36|33638.36|33638.36|33638.36|33638.36|33638.36|0
1634908960000|2021-10-22 13:22:40|33629.94|33629.94|33629.94|33629.94|33629.94|33629.94|33629.94|33629.94|0
1634908990000|2021-10-22 13:23:10|33635.61|33635.61|33635.61|33635.61|33635.61|33635.61|33635.61|33635.61|0
1634909040000|2021-10-22 13:24:00|33638.41|33638.41|33638.41|33638.41|33638.41|33638.41|33638.41|33638.41|0
1634909050000|2021-10-22 13:24:10|33627.08|33627.08|33627.08|33627.08|33627.08|33627.08|33627.08|33627.08|0
1634909060000|2021-10-22 13:24:20|33638.41|33638.41|33635.61|33635.61|33638.41|33638.41|33635.61|33635.61|0
1634909100000|2021-10-22 13:25:00|33629.94|33629.94|33629.94|33629.94|33629.94|33629.94|33629.94|33629.94|0
1634909140000|2021-10-22 13:25:40|33624.27|33624.27|33624.27|33624.27|33624.27|33624.27|33624.27|33624.27|0
1634909160000|2021-10-22 13:26:00|33635.61|33635.61|33632.8|33632.8|33635.61|33635.61|33632.8|33632.8|0
1634909270000|2021-10-22 13:27:50|33638.47|33638.47|33638.47|33638.47|33638.47|33638.47|33638.47|33638.47|0
1634909290000|2021-10-22 13:28:10|33632.8|33632.8|33632.8|33632.8|33632.8|33632.8|33632.8|33632.8|0
1634909300000|2021-10-22 13:28:20|33627.19|33627.19|33627.19|33627.19|33627.19|33627.19|33627.19|33627.19|0
1634909360000|2021-10-22 13:29:20|33632.86|33632.86|33632.86|33632.86|33632.86|33632.86|33632.86|33632.86|0
1634909420000|2021-10-22 13:30:20|33630.06|33630.06|33630.06|33630.06|33630.06|33630.06|33630.06|33630.06|0
1634909470000|2021-10-22 13:31:10|33635.73|33635.73|33647.06|33647.06|33647.06|33647.06|33635.73|33635.73|0
1634909490000|2021-10-22 13:31:30|33635.73|33635.73|33635.73|33635.73|33635.73|33635.73|33635.73|33635.73|0
1634909500000|2021-10-22 13:31:40|33641.39|33641.39|33647.06|33647.06|33647.06|33647.06|33641.39|33641.39|0
1634909540000|2021-10-22 13:32:20|33652.73|33652.73|33664.07|33664.07|33664.07|33664.07|33652.73|33652.73|0
1634909550000|2021-10-22 13:32:30|33658.4|33658.4|33658.4|33658.4|33658.4|33658.4|33658.4|33658.4|0
1634909570000|2021-10-22 13:32:50|33664.07|33664.07|33664.07|33664.07|33664.07|33664.07|33664.07|33664.07|0
1634909590000|2021-10-22 13:33:10|33652.73|33652.73|33652.73|33652.73|33652.73|33652.73|33652.73|33652.73|0
1634909600000|2021-10-22 13:33:20|33664.07|33664.07|33669.73|33669.73|33669.73|33669.73|33664.07|33664.07|0
1634909620000|2021-10-22 13:33:40|33675.4|33675.4|33675.4|33675.4|33675.4|33675.4|33675.4|33675.4|0
1634909640000|2021-10-22 13:34:00|33681.01|33681.01|33681.01|33681.01|33681.01|33681.01|33681.01|33681.01|0
1634909650000|2021-10-22 13:34:10|33683.82|33683.82|33686.62|33686.62|33686.62|33686.62|33683.82|33683.82|0
1634909660000|2021-10-22 13:34:20|33692.29|33692.29|33686.62|33686.62|33692.29|33692.29|33686.62|33686.62|0
1634909670000|2021-10-22 13:34:30|33680.95|33680.95|33680.95|33680.95|33680.95|33680.95|33680.95|33680.95|0
1634909700000|2021-10-22 13:35:00|33683.76|33683.76|33683.76|33683.76|33683.76|33683.76|33683.76|33683.76|0
1634909720000|2021-10-22 13:35:20|33689.43|33689.43|33689.43|33689.43|33689.43|33689.43|33689.43|33689.43|0
1634909730000|2021-10-22 13:35:30|33700.76|33700.76|33700.76|33700.76|33700.76|33700.76|33700.76|33700.76|0
1634909740000|2021-10-22 13:35:40|33683.76|33683.76|33683.76|33683.76|33683.76|33683.76|33683.76|33683.76|0
1634909820000|2021-10-22 13:37:00|33686.56|33686.56|33686.56|33686.56|33686.56|33686.56|33686.56|33686.56|0
1634909840000|2021-10-22 13:37:20|33709.23|33709.23|33709.23|33709.23|33709.23|33709.23|33709.23|33709.23|0
1634909850000|2021-10-22 13:37:30|33703.57|33703.57|33709.23|33709.23|33709.23|33709.23|33703.57|33703.57|0
1634909870000|2021-10-22 13:37:50|33697.9|33697.9|33697.9|33697.9|33697.9|33697.9|33697.9|33697.9|0
1634909940000|2021-10-22 13:39:00|33695.09|33695.09|33695.09|33695.09|33695.09|33695.09|33695.09|33695.09|0
1634909980000|2021-10-22 13:39:40|33692.29|33692.29|33689.48|33689.48|33692.29|33692.29|33689.48|33689.48|0
1634910000000|2021-10-22 13:40:00|33706.49|33706.49|33717.82|33717.82|33717.82|33717.82|33706.49|33706.49|0
1634910010000|2021-10-22 13:40:10|33712.16|33712.16|33712.16|33712.16|33712.16|33712.16|33712.16|33712.16|0
1634910060000|2021-10-22 13:41:00|33706.49|33706.49|33689.48|33689.48|33706.49|33706.49|33689.48|33689.48|0
1634910080000|2021-10-22 13:41:20|33683.87|33683.87|33683.87|33683.87|33683.87|33683.87|33683.87|33683.87|0
1634910100000|2021-10-22 13:41:40|33689.54|33689.54|33689.54|33689.54|33689.54|33689.54|33689.54|33689.54|0
1634910180000|2021-10-22 13:43:00|33676.47|33676.47|33676.47|33676.47|33676.47|33676.47|33676.47|33676.47|0
1634910210000|2021-10-22 13:43:30|33670.8|33670.8|33670.8|33670.8|33670.8|33670.8|33670.8|33670.8|0
1634910240000|2021-10-22 13:44:00|33676.47|33676.47|33676.47|33676.47|33676.47|33676.47|33676.47|33676.47|0
1634910250000|2021-10-22 13:44:10|33682.14|33682.14|33682.14|33682.14|33682.14|33682.14|33682.14|33682.14|0
1634910260000|2021-10-22 13:44:20|33670.8|33670.8|33670.8|33670.8|33670.8|33670.8|33670.8|33670.8|0
1634910310000|2021-10-22 13:45:10|33682.14|33682.14|33682.14|33682.14|33682.14|33682.14|33682.14|33682.14|0
1634910320000|2021-10-22 13:45:20|33695.21|33695.21|33721.36|33721.36|33721.36|33721.36|33695.21|33695.21|0
1634910360000|2021-10-22 13:46:00|33738.36|33738.36|33738.36|33738.36|33738.36|33738.36|33738.36|33738.36|0
1634910430000|2021-10-22 13:47:10|33732.7|33732.7|33738.36|33738.36|33738.36|33738.36|33732.7|33732.7|0
1634910490000|2021-10-22 13:48:10|33732.7|33732.7|33727.03|33727.03|33732.7|33732.7|33727.03|33727.03|0
1634910570000|2021-10-22 13:49:30|33710.02|33710.02|33696.95|33696.95|33710.02|33710.02|33696.95|33696.95|0
1634910600000|2021-10-22 13:50:00|33685.61|33685.61|33685.61|33685.61|33685.61|33685.61|33685.61|33685.61|0
1634910610000|2021-10-22 13:50:10|33679.95|33679.95|33679.95|33679.95|33679.95|33679.95|33679.95|33679.95|0
1634910630000|2021-10-22 13:50:30|33674.34|33674.34|33660.14|33660.14|33677.14|33677.14|33660.14|33660.14|0
1634910680000|2021-10-22 13:51:20|33657.33|33657.33|33663|33663|33663|33663|33657.33|33657.33|0
1634910750000|2021-10-22 13:52:30|33668.67|33668.67|33663.06|33663.06|33668.67|33668.67|33663.06|33663.06|0
1634910810000|2021-10-22 13:53:30|33657.39|33657.39|33657.39|33657.39|33657.39|33657.39|33657.39|33657.39|0
1634910830000|2021-10-22 13:53:50|33663.06|33663.06|33663.06|33663.06|33663.06|33663.06|33663.06|33663.06|0
1634910840000|2021-10-22 13:54:00|33657.39|33657.39|33657.39|33657.39|33657.39|33657.39|33657.39|33657.39|0
1634910850000|2021-10-22 13:54:10|33651.78|33651.78|33651.78|33651.78|33651.78|33651.78|33651.78|33651.78|0
1634910930000|2021-10-22 13:55:30|33654.59|33654.59|33654.59|33654.59|33654.59|33654.59|33654.59|33654.59|0
1634910950000|2021-10-22 13:55:50|33665.92|33665.92|33665.92|33665.92|33665.92|33665.92|33665.92|33665.92|0
1634910960000|2021-10-22 13:56:00|33663.12|33663.12|33663.12|33663.12|33663.12|33663.12|33663.12|33663.12|0
1634910970000|2021-10-22 13:56:10|33674.34|33674.34|33660.14|33660.14|33674.34|33674.34|33654.53|33654.53|0
1634910990000|2021-10-22 13:56:30|33677.14|33677.14|33677.14|33677.14|33677.14|33677.14|33677.14|33677.14|0
1634911000000|2021-10-22 13:56:40|33682.81|33682.81|33688.48|33688.48|33688.48|33688.48|33682.81|33682.81|0
1634911010000|2021-10-22 13:56:50|33691.28|33691.28|33696.89|33696.89|33696.89|33696.89|33691.28|33691.28|0
1634911050000|2021-10-22 13:57:30|33691.22|33691.22|33691.22|33691.22|33691.22|33691.22|33691.22|33691.22|0
1634911080000|2021-10-22 13:58:00|33696.89|33696.89|33702.56|33702.56|33702.56|33702.56|33696.89|33696.89|0
1634911100000|2021-10-22 13:58:20|33719.56|33719.56|33730.9|33730.9|33730.9|33730.9|33719.56|33719.56|0
1634911110000|2021-10-22 13:58:30|33719.56|33719.56|33719.56|33719.56|33719.56|33719.56|33719.56|33719.56|0
1634911200000|2021-10-22 14:00:00|33708.23|33708.23|33708.23|33708.23|33708.23|33708.23|33708.23|33708.23|0
1634911270000|2021-10-22 14:01:10|33702.56|33702.56|33702.56|33702.56|33702.56|33702.56|33702.56|33702.56|0
1634911280000|2021-10-22 14:01:20|33708.23|33708.23|33708.23|33708.23|33708.23|33708.23|33708.23|33708.23|0
1634911290000|2021-10-22 14:01:30|33702.56|33702.56|33713.89|33713.89|33713.89|33713.89|33702.56|33702.56|0
1634911300000|2021-10-22 14:01:40|33719.56|33719.56|33719.56|33719.56|33719.56|33719.56|33719.56|33719.56|0
1634911370000|2021-10-22 14:02:50|33708.23|33708.23|33708.23|33708.23|33708.23|33708.23|33708.23|33708.23|0
1634911380000|2021-10-22 14:03:00|33713.84|33713.84|33713.84|33713.84|33713.84|33713.84|33713.84|33713.84|0
1634911390000|2021-10-22 14:03:10|33719.45|33719.45|33719.45|33719.45|33719.45|33719.45|33719.45|33719.45|0
1634911410000|2021-10-22 14:03:30|33713.78|33713.78|33725.11|33725.11|33725.11|33725.11|33713.78|33713.78|0
1634911470000|2021-10-22 14:04:30|33713.78|33713.78|33713.78|33713.78|33713.78|33713.78|33713.78|33713.78|0
1634911560000|2021-10-22 14:06:00|33708.11|33708.11|33708.11|33708.11|33708.11|33708.11|33708.11|33708.11|0
1634911580000|2021-10-22 14:06:20|33719.45|33719.45|33719.45|33719.45|33719.45|33719.45|33719.45|33719.45|0
1634911670000|2021-10-22 14:07:50|33716.64|33716.64|33716.64|33716.64|33716.64|33716.64|33716.64|33716.64|0
1634911690000|2021-10-22 14:08:10|33722.31|33722.31|33722.31|33722.31|33722.31|33722.31|33722.31|33722.31|0
1634911700000|2021-10-22 14:08:20|33716.64|33716.64|33716.64|33716.64|33716.64|33716.64|33716.64|33716.64|0
1634911800000|2021-10-22 14:10:00|33719.45|33719.45|33719.45|33719.45|33719.45|33719.45|33719.45|33719.45|0
1634911860000|2021-10-22 14:11:00|33730.78|33730.78|33725.11|33725.11|33730.78|33730.78|33725.11|33725.11|0
1634911880000|2021-10-22 14:11:20|33719.45|33719.45|33719.45|33719.45|33719.45|33719.45|33719.45|33719.45|0
1634911920000|2021-10-22 14:12:00|33713.84|33713.84|33713.84|33713.84|33713.84|33713.84|33713.84|33713.84|0
1634911960000|2021-10-22 14:12:40|33708.17|33708.17|33708.17|33708.17|33708.17|33708.17|33708.17|33708.17|0
1634911970000|2021-10-22 14:12:50|33713.78|33713.78|33710.97|33710.97|33713.78|33713.78|33710.97|33710.97|0
1634911980000|2021-10-22 14:13:00|33716.64|33716.64|33716.64|33716.64|33716.64|33716.64|33716.64|33716.64|0
1634912030000|2021-10-22 14:13:50|33722.31|33722.31|33722.31|33722.31|33722.31|33722.31|33722.31|33722.31|0
1634912050000|2021-10-22 14:14:10|33733.64|33733.64|33733.64|33733.64|33733.64|33733.64|33733.64|33733.64|0
1634912060000|2021-10-22 14:14:20|33722.31|33722.31|33722.31|33722.31|33722.31|33722.31|33722.31|33722.31|0
1634912070000|2021-10-22 14:14:30|33727.98|33727.98|33739.31|33739.31|33739.31|33739.31|33727.98|33727.98|0
1634912080000|2021-10-22 14:14:40|33744.98|33744.98|33744.98|33744.98|33744.98|33744.98|33744.98|33744.98|0
1634912100000|2021-10-22 14:15:00|33739.31|33739.31|33739.31|33739.31|33739.31|33739.31|33739.31|33739.31|0
1634912190000|2021-10-22 14:16:30|33744.98|33744.98|33756.32|33756.32|33756.32|33756.32|33744.98|33744.98|0
1634912210000|2021-10-22 14:16:50|33778.99|33778.99|33781.79|33781.79|33781.79|33781.79|33778.99|33778.99|0
1634912220000|2021-10-22 14:17:00|33787.4|33787.4|33787.4|33787.4|33787.4|33787.4|33787.4|33787.4|0
1634912260000|2021-10-22 14:17:40|33793.01|33793.01|33793.01|33793.01|33793.01|33793.01|33793.01|33793.01|0
1634912280000|2021-10-22 14:18:00|33798.68|33798.68|33793.01|33793.01|33798.68|33798.68|33793.01|33793.01|0
1634912330000|2021-10-22 14:18:50|33798.68|33798.68|33798.68|33798.68|33798.68|33798.68|33798.68|33798.68|0
1634912400000|2021-10-22 14:20:00|33793.01|33793.01|33798.68|33798.68|33798.68|33798.68|33793.01|33793.01|0
1634912440000|2021-10-22 14:20:40|33804.35|33804.35|33804.35|33804.35|33804.35|33804.35|33804.35|33804.35|0
1634912460000|2021-10-22 14:21:00|33798.68|33798.68|33798.68|33798.68|33798.68|33798.68|33798.68|33798.68|0
1634912490000|2021-10-22 14:21:30|33793.01|33793.01|33792.95|33792.95|33793.01|33793.01|33787.34|33787.34|0
1634912500000|2021-10-22 14:21:40|33798.62|33798.62|33787.29|33787.29|33798.62|33798.62|33787.29|33787.29|0
1634912510000|2021-10-22 14:21:50|33792.95|33792.95|33792.95|33792.95|33792.95|33792.95|33792.95|33792.95|0
1634912520000|2021-10-22 14:22:00|33804.29|33804.29|33804.29|33804.29|33804.29|33804.29|33804.29|33804.29|0
1634912540000|2021-10-22 14:22:20|33798.68|33798.68|33804.29|33804.29|33804.29|33804.29|33798.68|33798.68|0
1634912560000|2021-10-22 14:22:40|33809.96|33809.96|33809.96|33809.96|33809.96|33809.96|33809.96|33809.96|0
1634912580000|2021-10-22 14:23:00|33804.29|33804.29|33804.29|33804.29|33804.29|33804.29|33804.29|33804.29|0
1634912730000|2021-10-22 14:25:30|33798.62|33798.62|33798.62|33798.62|33798.62|33798.62|33798.62|33798.62|0
1634912750000|2021-10-22 14:25:50|33804.29|33804.29|33804.29|33804.29|33804.29|33804.29|33804.29|33804.29|0
1634912830000|2021-10-22 14:27:10|33792.95|33792.95|33798.62|33798.62|33798.62|33798.62|33792.95|33792.95|0
1634912860000|2021-10-22 14:27:40|33809.96|33809.96|33809.96|33809.96|33809.96|33809.96|33809.96|33809.96|0
1634912880000|2021-10-22 14:28:00|33815.63|33815.63|33815.63|33815.63|33815.63|33815.63|33815.63|33815.63|0
1634912890000|2021-10-22 14:28:10|33821.29|33821.29|33815.63|33815.63|33821.29|33821.29|33815.63|33815.63|0
1634912960000|2021-10-22 14:29:20|33826.96|33826.96|33826.96|33826.96|33826.96|33826.96|33826.96|33826.96|0
1634913000000|2021-10-22 14:30:00|33818.55|33818.55|33818.55|33818.55|33818.55|33818.55|33818.55|33818.55|0
1634913010000|2021-10-22 14:30:10|33807.21|33807.21|33801.6|33801.6|33807.21|33807.21|33801.6|33801.6|0
1634913070000|2021-10-22 14:31:10|33807.27|33807.27|33807.27|33807.27|33807.27|33807.27|33807.27|33807.27|0
1634913090000|2021-10-22 14:31:30|33818.61|33818.61|33815.8|33815.8|33818.61|33818.61|33815.8|33815.8|0
1634913110000|2021-10-22 14:31:50|33818.61|33818.61|33818.61|33818.61|33818.61|33818.61|33818.61|33818.61|0
1634913120000|2021-10-22 14:32:00|33807.27|33807.27|33807.27|33807.27|33807.27|33807.27|33807.27|33807.27|0
1634913140000|2021-10-22 14:32:20|33810.07|33810.07|33810.07|33810.07|33810.07|33810.07|33810.07|33810.07|0
1634913150000|2021-10-22 14:32:30|33804.41|33804.41|33810.07|33810.07|33810.07|33810.07|33804.41|33804.41|0
1634913200000|2021-10-22 14:33:20|33807.27|33807.27|33807.27|33807.27|33807.27|33807.27|33807.27|33807.27|0
1634913220000|2021-10-22 14:33:40|33795.93|33795.93|33801.6|33801.6|33801.6|33801.6|33795.93|33795.93|0
1634913230000|2021-10-22 14:33:50|33807.27|33807.27|33807.27|33807.27|33807.27|33807.27|33807.27|33807.27|0
1634913240000|2021-10-22 14:34:00|33812.94|33812.94|33812.94|33812.94|33812.94|33812.94|33812.94|33812.94|0
1634913290000|2021-10-22 14:34:50|33807.27|33807.27|33807.27|33807.27|33807.27|33807.27|33807.27|33807.27|0
1634913330000|2021-10-22 14:35:30|33795.93|33795.93|33795.93|33795.93|33795.93|33795.93|33795.93|33795.93|0
1634913360000|2021-10-22 14:36:00|33790.27|33790.27|33790.27|33790.27|33790.27|33790.27|33790.27|33790.27|0
1634913430000|2021-10-22 14:37:10|33795.93|33795.93|33795.93|33795.93|33795.93|33795.93|33795.93|33795.93|0
1634913550000|2021-10-22 14:39:10|33790.27|33790.27|33790.27|33790.27|33790.27|33790.27|33790.27|33790.27|0
1634913630000|2021-10-22 14:40:30|33784.66|33784.66|33784.66|33784.66|33784.66|33784.66|33784.66|33784.66|0
1634913690000|2021-10-22 14:41:30|33790.32|33790.32|33790.32|33790.32|33790.32|33790.32|33790.32|33790.32|0
1634913770000|2021-10-22 14:42:50|33778.99|33778.99|33778.99|33778.99|33778.99|33778.99|33778.99|33778.99|0
1634913780000|2021-10-22 14:43:00|33784.66|33784.66|33784.66|33784.66|33784.66|33784.66|33784.66|33784.66|0
1634913790000|2021-10-22 14:43:10|33790.32|33790.32|33790.32|33790.32|33790.32|33790.32|33790.32|33790.32|0
1634913800000|2021-10-22 14:43:20|33795.99|33795.99|33795.99|33795.99|33795.99|33795.99|33795.99|33795.99|0
1634913910000|2021-10-22 14:45:10|33793.19|33793.19|33790.38|33790.38|33793.19|33793.19|33790.38|33790.38|0
1634913920000|2021-10-22 14:45:20|33796.05|33796.05|33796.05|33796.05|33796.05|33796.05|33796.05|33796.05|0
1634913960000|2021-10-22 14:46:00|33798.86|33798.86|33798.86|33798.86|33798.86|33798.86|33798.86|33798.86|0
1634913970000|2021-10-22 14:46:10|33785.78|33785.78|33785.78|33785.78|33785.78|33785.78|33785.78|33785.78|0
1634913980000|2021-10-22 14:46:20|33788.59|33788.59|33786.73|33786.73|33799.8|33799.8|33786.73|33786.73|0
1634914020000|2021-10-22 14:47:00|33797.95|33797.95|33797.95|33797.95|33797.95|33797.95|33797.95|33797.95|0
1634914040000|2021-10-22 14:47:20|33814.95|33814.95|33817.76|33817.76|33817.76|33817.76|33814.95|33814.95|0
1634914050000|2021-10-22 14:47:30|33814.95|33814.95|33814.95|33814.95|33814.95|33814.95|33814.95|33814.95|0
1634914070000|2021-10-22 14:47:50|33809.29|33809.29|33809.29|33809.29|33809.29|33809.29|33809.29|33809.29|0
1634914170000|2021-10-22 14:49:30|33806.48|33806.48|33806.48|33806.48|33806.48|33806.48|33806.48|33806.48|0
1634914250000|2021-10-22 14:50:50|33809.29|33809.29|33803.62|33803.62|33809.29|33809.29|33803.62|33803.62|0
1634914270000|2021-10-22 14:51:10|33816.69|33816.69|33829.77|33829.77|33829.77|33829.77|33816.69|33816.69|0
1634914330000|2021-10-22 14:52:10|33816.69|33816.69|33816.69|33816.69|33816.69|33816.69|33816.69|33816.69|0
1634914340000|2021-10-22 14:52:20|33819.5|33819.5|33819.5|33819.5|33819.5|33819.5|33819.5|33819.5|0
1634914360000|2021-10-22 14:52:40|33813.83|33813.83|33826.9|33826.9|33826.9|33826.9|33813.83|33813.83|0
1634914370000|2021-10-22 14:52:50|33824.1|33824.1|33824.1|33824.1|33824.1|33824.1|33824.1|33824.1|0
1634914400000|2021-10-22 14:53:20|33818.43|33818.43|33829.77|33829.77|33829.77|33829.77|33818.43|33818.43|0
1634914410000|2021-10-22 14:53:30|33826.96|33826.96|33832.63|33832.63|33832.63|33832.63|33826.96|33826.96|0
1634914420000|2021-10-22 14:53:40|33838.3|33838.3|33838.3|33838.3|33838.3|33838.3|33838.3|33838.3|0
1634914430000|2021-10-22 14:53:50|33843.97|33843.97|33843.97|33843.97|33843.97|33843.97|33843.97|33843.97|0
1634914460000|2021-10-22 14:54:20|33846.77|33846.77|33857.99|33857.99|33857.99|33857.99|33846.77|33846.77|0
1634914470000|2021-10-22 14:54:30|33855.18|33855.18|33855.18|33855.18|33855.18|33855.18|33855.18|33855.18|0
1634914490000|2021-10-22 14:54:50|33849.52|33849.52|33849.52|33849.52|33849.52|33849.52|33849.52|33849.52|0
1634914500000|2021-10-22 14:55:00|33852.32|33852.32|33852.32|33852.32|33852.32|33852.32|33852.32|33852.32|0
1634914570000|2021-10-22 14:56:10|33846.65|33846.65|33846.65|33846.65|33846.65|33846.65|33846.65|33846.65|0
1634914620000|2021-10-22 14:57:00|33840.99|33840.99|33846.65|33846.65|33846.65|33846.65|33840.99|33840.99|0
1634914650000|2021-10-22 14:57:30|33841.04|33841.04|33841.04|33841.04|33841.04|33841.04|33841.04|33841.04|0
1634914670000|2021-10-22 14:57:50|33835.43|33835.43|33835.43|33835.43|33835.43|33835.43|33835.43|33835.43|0
1634914740000|2021-10-22 14:59:00|33829.77|33829.77|33829.77|33829.77|33829.77|33829.77|33829.77|33829.77|0
1634914760000|2021-10-22 14:59:20|33824.1|33824.1|33829.77|33829.77|33829.77|33829.77|33824.1|33824.1|0
1634914780000|2021-10-22 14:59:40|33826.96|33826.96|33826.96|33826.96|33826.96|33826.96|33826.96|33826.96|0
1634914800000|2021-10-22 15:00:00|33809.96|33809.96|33804.29|33804.29|33809.96|33809.96|33804.29|33804.29|0
1634914820000|2021-10-22 15:00:20|33798.62|33798.62|33798.62|33798.62|33798.62|33798.62|33798.62|33798.62|0
1634914920000|2021-10-22 15:02:00|33792.95|33792.95|33792.95|33792.95|33792.95|33792.95|33792.95|33792.95|0
1634914970000|2021-10-22 15:02:50|33798.62|33798.62|33804.29|33804.29|33804.29|33804.29|33798.62|33798.62|0
1634914980000|2021-10-22 15:03:00|33809.96|33809.96|33809.96|33809.96|33809.96|33809.96|33809.96|33809.96|0
1634915010000|2021-10-22 15:03:30|33807.15|33807.15|33804.35|33804.35|33807.15|33807.15|33804.35|33804.35|0
1634915050000|2021-10-22 15:04:10|33815.68|33815.68|33815.68|33815.68|33815.68|33815.68|33815.68|33815.68|0
1634915070000|2021-10-22 15:04:30|33827.02|33827.02|33827.02|33827.02|33827.02|33827.02|33827.02|33827.02|0
1634915080000|2021-10-22 15:04:40|33821.35|33821.35|33821.35|33821.35|33821.35|33821.35|33821.35|33821.35|0
1634915160000|2021-10-22 15:06:00|33827.02|33827.02|33821.35|33821.35|33827.02|33827.02|33821.35|33821.35|0
1634915210000|2021-10-22 15:06:50|33815.74|33815.74|33827.08|33827.08|33827.08|33827.08|33815.74|33815.74|0
1634915260000|2021-10-22 15:07:40|33840.15|33840.15|33840.15|33840.15|33840.15|33840.15|33840.15|33840.15|0
1634915310000|2021-10-22 15:08:30|33828.82|33828.82|33828.82|33828.82|33828.82|33828.82|33828.82|33828.82|0
1634915320000|2021-10-22 15:08:40|33826.01|33826.01|33826.01|33826.01|33826.01|33826.01|33826.01|33826.01|0
1634915350000|2021-10-22 15:09:10|33814.68|33814.68|33814.68|33814.68|33814.68|33814.68|33814.68|33814.68|0
1634915410000|2021-10-22 15:10:10|33827.75|33827.75|33827.75|33827.75|33827.75|33827.75|33827.75|33827.75|0
1634915430000|2021-10-22 15:10:30|33833.42|33833.42|33836.22|33836.22|33836.22|33836.22|33833.42|33833.42|0
1634915470000|2021-10-22 15:11:10|33853.23|33853.23|33847.56|33847.56|33853.23|33853.23|33847.56|33847.56|0
1634915510000|2021-10-22 15:11:50|33836.22|33836.22|33836.22|33836.22|33836.22|33836.22|33836.22|33836.22|0
1634915660000|2021-10-22 15:14:20|33844.64|33844.64|33847.44|33847.44|33847.44|33847.44|33844.64|33844.64|0
1634915700000|2021-10-22 15:15:00|33850.25|33850.25|33861.58|33861.58|33861.58|33861.58|33850.25|33850.25|0
1634915780000|2021-10-22 15:16:20|33867.25|33867.25|33887.06|33887.06|33887.06|33887.06|33861.58|33861.58|0
1634915790000|2021-10-22 15:16:30|33889.86|33889.86|33889.86|33889.86|33889.86|33889.86|33889.86|33889.86|0
1634915820000|2021-10-22 15:17:00|33878.53|33878.53|33867.19|33867.19|33878.53|33878.53|33867.19|33867.19|0
1634915880000|2021-10-22 15:18:00|33854.12|33854.12|33854.12|33854.12|33854.12|33854.12|33854.12|33854.12|0
1634915900000|2021-10-22 15:18:20|33842.78|33842.78|33842.78|33842.78|33842.78|33842.78|33842.78|33842.78|0
1634915920000|2021-10-22 15:18:40|33855.86|33855.86|33855.86|33855.86|33855.86|33855.86|33855.86|33855.86|0
1634915930000|2021-10-22 15:18:50|33853.05|33853.05|33853.05|33853.05|33853.05|33853.05|33853.05|33853.05|0
1634916070000|2021-10-22 15:21:10|33841.72|33841.72|33841.72|33841.72|33841.72|33841.72|33841.72|33841.72|0
1634916110000|2021-10-22 15:21:50|33819.04|33819.04|33819.04|33819.04|33819.04|33819.04|33819.04|33819.04|0
1634916130000|2021-10-22 15:22:10|33816.24|33816.24|33813.44|33813.44|33816.24|33816.24|33813.44|33813.44|0
1634916150000|2021-10-22 15:22:30|33819.1|33819.1|33819.1|33819.1|33819.1|33819.1|33819.1|33819.1|0
1634916180000|2021-10-22 15:23:00|33816.3|33816.3|33816.3|33816.3|33816.3|33816.3|33816.3|33816.3|0
1634916230000|2021-10-22 15:23:50|33810.63|33810.63|33810.63|33810.63|33810.63|33810.63|33810.63|33810.63|0
1634916290000|2021-10-22 15:24:50|33804.96|33804.96|33804.96|33804.96|33804.96|33804.96|33804.96|33804.96|0
1634916320000|2021-10-22 15:25:20|33810.63|33810.63|33816.3|33816.3|33816.3|33816.3|33810.63|33810.63|0
1634916340000|2021-10-22 15:25:40|33827.63|33827.63|33827.63|33827.63|33827.63|33827.63|33827.63|33827.63|0
1634916350000|2021-10-22 15:25:50|33816.3|33816.3|33816.3|33816.3|33816.3|33816.3|33816.3|33816.3|0
1634916360000|2021-10-22 15:26:00|33810.63|33810.63|33816.3|33816.3|33816.3|33816.3|33810.63|33810.63|0
1634916370000|2021-10-22 15:26:10|33813.49|33813.49|33813.49|33813.49|33813.49|33813.49|33813.49|33813.49|0
1634916380000|2021-10-22 15:26:20|33824.83|33824.83|33824.83|33824.83|33824.83|33824.83|33819.16|33819.16|0
1634916390000|2021-10-22 15:26:30|33836.17|33836.17|33833.36|33833.36|33836.17|33836.17|33830.56|33830.56|0
1634916420000|2021-10-22 15:27:00|33836.17|33836.17|33824.83|33824.83|33836.17|33836.17|33824.83|33824.83|0
1634916430000|2021-10-22 15:27:10|33836.17|33836.17|33841.83|33841.83|33841.83|33841.83|33836.17|33836.17|0
1634916480000|2021-10-22 15:28:00|33830.5|33830.5|33830.5|33830.5|33830.5|33830.5|33830.5|33830.5|0
1634916490000|2021-10-22 15:28:10|33836.17|33836.17|33838.97|33838.97|33838.97|33838.97|33836.17|33836.17|0
1634916540000|2021-10-22 15:29:00|33821.97|33821.97|33833.3|33833.3|33833.3|33833.3|33821.97|33821.97|0
1634916560000|2021-10-22 15:29:20|33830.5|33830.5|33830.5|33830.5|33830.5|33830.5|33830.5|33830.5|0
1634916570000|2021-10-22 15:29:30|33836.17|33836.17|33836.17|33836.17|33836.17|33836.17|33836.17|33836.17|0
1634916580000|2021-10-22 15:29:40|33833.36|33833.36|33827.69|33827.69|33833.36|33833.36|33827.69|33827.69|0
1634916590000|2021-10-22 15:29:50|33814.62|33814.62|33814.62|33814.62|33814.62|33814.62|33814.62|33814.62|0
1635146100000|2021-10-25 07:15:00|33574.1|33574.1|33613.77|33613.77|33613.77|33613.77|33574.1|33574.1|0
1635146110000|2021-10-25 07:15:10|33616.58|33616.58|33616.58|33616.58|33616.58|33616.58|33616.58|33616.58|0
1635146120000|2021-10-25 07:15:20|33610.91|33610.91|33610.91|33610.91|33610.91|33610.91|33610.91|33610.91|0
1635146140000|2021-10-25 07:15:40|33622.24|33622.24|33627.91|33627.91|33627.91|33627.91|33622.24|33622.24|0
1635146210000|2021-10-25 07:16:50|33616.58|33616.58|33616.58|33616.58|33616.58|33616.58|33616.58|33616.58|0
1635146220000|2021-10-25 07:17:00|33605.36|33605.36|33582.69|33582.69|33605.36|33605.36|33582.69|33582.69|0
1635146230000|2021-10-25 07:17:10|33565.68|33565.68|33554.35|33554.35|33565.68|33565.68|33554.35|33554.35|0
1635146310000|2021-10-25 07:18:30|33520.34|33520.34|33503.33|33503.33|33520.34|33520.34|33503.33|33503.33|0
1635146330000|2021-10-25 07:18:50|33486.33|33486.33|33480.66|33480.66|33486.33|33486.33|33480.66|33480.66|0
1635146340000|2021-10-25 07:19:00|33469.33|33469.33|33463.66|33463.66|33480.66|33480.66|33463.66|33463.66|0
1635146350000|2021-10-25 07:19:10|33474.99|33474.99|33480.66|33480.66|33480.66|33480.66|33463.66|33463.66|0
1635146360000|2021-10-25 07:19:20|33486.33|33486.33|33467.59|33467.59|33486.33|33486.33|33441.44|33441.44|0
1635146380000|2021-10-25 07:19:40|33454.51|33454.51|33454.51|33454.51|33454.51|33454.51|33454.51|33454.51|0
1635146400000|2021-10-25 07:20:00|33460.18|33460.18|33460.18|33460.18|33460.18|33460.18|33460.18|33460.18|0
1635146410000|2021-10-25 07:20:10|33471.52|33471.52|33477.18|33477.18|33477.18|33477.18|33471.52|33471.52|0
1635146490000|2021-10-25 07:21:30|33482.85|33482.85|33505.52|33505.52|33522.53|33522.53|33477.18|33477.18|0
1635146500000|2021-10-25 07:21:40|33488.52|33488.52|33477.18|33477.18|33488.52|33488.52|33477.18|33477.18|0
1635146520000|2021-10-25 07:22:00|33494.19|33494.19|33516.86|33516.86|33516.86|33516.86|33494.19|33494.19|0
1635146540000|2021-10-25 07:22:20|33528.2|33528.2|33528.2|33528.2|33528.2|33528.2|33528.2|33528.2|0
1635146550000|2021-10-25 07:22:30|33522.53|33522.53|33516.86|33516.86|33522.53|33522.53|33516.86|33516.86|0
1635146560000|2021-10-25 07:22:40|33499.86|33499.86|33499.86|33499.86|33499.86|33499.86|33499.86|33499.86|0
1635146630000|2021-10-25 07:23:50|33513.88|33513.88|33513.88|33513.88|33513.88|33513.88|33513.88|33513.88|0
1635146640000|2021-10-25 07:24:00|33542.22|33542.22|33553.56|33553.56|33553.56|33553.56|33542.22|33542.22|0
1635146680000|2021-10-25 07:24:40|33593.23|33593.23|33581.9|33581.9|33593.23|33593.23|33576.23|33576.23|0
1635146690000|2021-10-25 07:24:50|33594.97|33594.97|33594.97|33594.97|33594.97|33594.97|33594.97|33594.97|0
1635146700000|2021-10-25 07:25:00|33589.3|33589.3|33606.31|33606.31|33606.31|33606.31|33589.3|33589.3|0
1635146740000|2021-10-25 07:25:40|33617.64|33617.64|33617.64|33617.64|33617.64|33617.64|33617.64|33617.64|0
1635146760000|2021-10-25 07:26:00|33612.03|33612.03|33576.4|33576.4|33612.03|33612.03|33576.4|33576.4|0
1635146770000|2021-10-25 07:26:10|33565.07|33565.07|33565.07|33565.07|33565.07|33565.07|33565.07|33565.07|0
1635146820000|2021-10-25 07:27:00|33587.74|33587.74|33587.74|33587.74|33587.74|33587.74|33587.74|33587.74|0
1635146830000|2021-10-25 07:27:10|33599.08|33599.08|33599.08|33599.08|33599.08|33599.08|33599.08|33599.08|0
1635146840000|2021-10-25 07:27:20|33610.41|33610.41|33610.41|33610.41|33610.41|33610.41|33610.41|33610.41|0
1635146870000|2021-10-25 07:27:50|33627.42|33627.42|33627.42|33627.42|33627.42|33627.42|33627.42|33627.42|0
1635146880000|2021-10-25 07:28:00|33621.75|33621.75|33610.41|33610.41|33621.75|33621.75|33610.41|33610.41|0
1635146900000|2021-10-25 07:28:20|33599.08|33599.08|33599.08|33599.08|33599.08|33599.08|33599.08|33599.08|0
1635146910000|2021-10-25 07:28:30|33587.74|33587.74|33587.74|33587.74|33587.74|33587.74|33587.74|33587.74|0
1635146920000|2021-10-25 07:28:40|33559.4|33559.4|33559.4|33559.4|33559.4|33559.4|33559.4|33559.4|0
1635146970000|2021-10-25 07:29:30|33565.07|33565.07|33565.07|33565.07|33565.07|33565.07|33565.07|33565.07|0
1635146990000|2021-10-25 07:29:50|33576.4|33576.4|33576.4|33576.4|33576.4|33576.4|33576.4|33576.4|0
1635147000000|2021-10-25 07:30:00|33587.74|33587.74|33604.74|33604.74|33604.74|33604.74|33587.74|33587.74|0
1635147020000|2021-10-25 07:30:20|33599.08|33599.08|33607.58|33607.58|33607.58|33607.58|33599.08|33599.08|0
1635147030000|2021-10-25 07:30:30|33599.08|33599.08|33582.07|33582.07|33599.08|33599.08|33582.07|33582.07|0
1635147040000|2021-10-25 07:30:40|33576.4|33576.4|33570.74|33570.74|33582.07|33582.07|33570.74|33570.74|0
1635147050000|2021-10-25 07:30:50|33576.4|33576.4|33570.74|33570.74|33576.4|33576.4|33570.74|33570.74|0
1635147060000|2021-10-25 07:31:00|33567.93|33567.93|33567.93|33567.93|33567.93|33567.93|33562.32|33562.32|0
1635147070000|2021-10-25 07:31:10|33579.27|33579.27|33550.93|33550.93|33579.27|33579.27|33550.93|33550.93|0
1635147120000|2021-10-25 07:32:00|33528.25|33528.25|33522.59|33522.59|33528.25|33528.25|33522.59|33522.59|0
1635147130000|2021-10-25 07:32:10|33516.92|33516.92|33522.59|33522.59|33522.59|33522.59|33516.92|33516.92|0
1635147140000|2021-10-25 07:32:20|33528.25|33528.25|33545.26|33545.26|33545.26|33545.26|33528.25|33528.25|0
1635147150000|2021-10-25 07:32:30|33556.59|33556.59|33545.26|33545.26|33556.59|33556.59|33545.26|33545.26|0
1635147180000|2021-10-25 07:33:00|33550.93|33550.93|33545.26|33545.26|33550.93|33550.93|33545.26|33545.26|0
1635147200000|2021-10-25 07:33:20|33528.25|33528.25|33528.25|33528.25|33528.25|33528.25|33528.25|33528.25|0
1635147210000|2021-10-25 07:33:30|33511.25|33511.25|33511.25|33511.25|33511.25|33511.25|33511.25|33511.25|0
1635147220000|2021-10-25 07:33:40|33516.92|33516.92|33529.99|33529.99|33529.99|33529.99|33516.92|33516.92|0
1635147230000|2021-10-25 07:33:50|33541.33|33541.33|33541.33|33541.33|33541.33|33541.33|33541.33|33541.33|0
1635147240000|2021-10-25 07:34:00|33552.67|33552.67|33564|33564|33564|33564|33552.67|33552.67|0
1635147280000|2021-10-25 07:34:40|33547|33547|33547|33547|33547|33547|33547|33547|0
1635147320000|2021-10-25 07:35:20|33552.67|33552.67|33552.67|33552.67|33552.67|33552.67|33552.67|33552.67|0
1635147400000|2021-10-25 07:36:40|33564|33564|33564|33564|33564|33564|33564|33564|0
1635147470000|2021-10-25 07:37:50|33581.01|33581.01|33581.01|33581.01|33581.01|33581.01|33581.01|33581.01|0
1635147490000|2021-10-25 07:38:10|33598.01|33598.01|33598.01|33598.01|33598.01|33598.01|33598.01|33598.01|0
1635147500000|2021-10-25 07:38:20|33609.35|33609.35|33629.1|33629.1|33629.1|33629.1|33609.35|33609.35|0
1635147550000|2021-10-25 07:39:10|33640.43|33640.43|33640.43|33640.43|33640.43|33640.43|33640.43|33640.43|0
1635147560000|2021-10-25 07:39:20|33663.1|33663.1|33663.1|33663.1|33663.1|33663.1|33663.1|33663.1|0
1635147580000|2021-10-25 07:39:40|33657.44|33657.44|33657.44|33657.44|33657.44|33657.44|33657.44|33657.44|0
1635147620000|2021-10-25 07:40:20|33646.1|33646.1|33646.1|33646.1|33646.1|33646.1|33646.1|33646.1|0
1635147640000|2021-10-25 07:40:40|33634.76|33634.76|33634.76|33634.76|33634.76|33634.76|33634.76|33634.76|0
1635147660000|2021-10-25 07:41:00|33651.77|33651.77|33651.77|33651.77|33651.77|33651.77|33651.77|33651.77|0
1635147670000|2021-10-25 07:41:10|33663.1|33663.1|33657.44|33657.44|33663.1|33663.1|33657.44|33657.44|0
1635147730000|2021-10-25 07:42:10|33646.1|33646.1|33646.1|33646.1|33646.1|33646.1|33646.1|33646.1|0
1635147750000|2021-10-25 07:42:30|33617.76|33617.76|33617.76|33617.76|33617.76|33617.76|33617.76|33617.76|0
1635147770000|2021-10-25 07:42:50|33612.09|33612.09|33623.43|33623.43|33623.43|33623.43|33612.09|33612.09|0
1635147780000|2021-10-25 07:43:00|33629.1|33629.1|33640.43|33640.43|33640.43|33640.43|33629.1|33629.1|0
1635147790000|2021-10-25 07:43:10|33646.1|33646.1|33646.1|33646.1|33646.1|33646.1|33646.1|33646.1|0
1635147840000|2021-10-25 07:44:00|33623.43|33623.43|33623.43|33623.43|33623.43|33623.43|33623.43|33623.43|0
1635147850000|2021-10-25 07:44:10|33634.76|33634.76|33634.76|33634.76|33634.76|33634.76|33634.76|33634.76|0
1635147870000|2021-10-25 07:44:30|33646.1|33646.1|33668.77|33668.77|33668.77|33668.77|33646.1|33646.1|0
1635147880000|2021-10-25 07:44:40|33651.77|33651.77|33640.43|33640.43|33651.77|33651.77|33640.43|33640.43|0
1635147910000|2021-10-25 07:45:10|33666.58|33666.58|33666.58|33666.58|33666.58|33666.58|33666.58|33666.58|0
1635147920000|2021-10-25 07:45:20|33643.91|33643.91|33643.91|33643.91|33643.91|33643.91|33643.91|33643.91|0
1635147930000|2021-10-25 07:45:30|33638.3|33638.3|33638.3|33638.3|33638.3|33638.3|33638.3|33638.3|0
1635147950000|2021-10-25 07:45:50|33643.97|33643.97|33643.97|33643.97|33643.97|33643.97|33643.97|33643.97|0
1635147980000|2021-10-25 07:46:20|33657.04|33657.04|33630.89|33630.89|33657.04|33657.04|33630.89|33630.89|0
1635147990000|2021-10-25 07:46:30|33625.22|33625.22|33625.22|33625.22|33625.22|33625.22|33625.22|33625.22|0
1635148050000|2021-10-25 07:47:30|33642.23|33642.23|33642.23|33642.23|33642.23|33642.23|33642.23|33642.23|0
1635148070000|2021-10-25 07:47:50|33647.9|33647.9|33647.9|33647.9|33647.9|33647.9|33647.9|33647.9|0
1635148080000|2021-10-25 07:48:00|33653.56|33653.56|33653.56|33653.56|33653.56|33653.56|33653.56|33653.56|0
1635148090000|2021-10-25 07:48:10|33659.23|33659.23|33647.9|33647.9|33659.23|33659.23|33647.9|33647.9|0
1635148100000|2021-10-25 07:48:20|33642.23|33642.23|33642.23|33642.23|33642.23|33642.23|33642.23|33642.23|0
1635148140000|2021-10-25 07:49:00|33647.9|33647.9|33647.9|33647.9|33647.9|33647.9|33647.9|33647.9|0
1635148160000|2021-10-25 07:49:20|33642.23|33642.23|33642.23|33642.23|33642.23|33642.23|33642.23|33642.23|0
1635148180000|2021-10-25 07:49:40|33647.9|33647.9|33650.7|33650.7|33650.7|33650.7|33647.9|33647.9|0
1635148190000|2021-10-25 07:49:50|33662.04|33662.04|33662.04|33662.04|33662.04|33662.04|33662.04|33662.04|0
1635148230000|2021-10-25 07:50:30|33645.03|33645.03|33645.03|33645.03|33645.03|33645.03|33645.03|33645.03|0
1635148280000|2021-10-25 07:51:20|33650.7|33650.7|33650.7|33650.7|33650.7|33650.7|33650.7|33650.7|0
1635148290000|2021-10-25 07:51:30|33662.04|33662.04|33667.7|33667.7|33667.7|33667.7|33662.04|33662.04|0
1635148300000|2021-10-25 07:51:40|33679.04|33679.04|33673.37|33673.37|33679.04|33679.04|33673.37|33673.37|0
1635148310000|2021-10-25 07:51:50|33679.04|33679.04|33679.04|33679.04|33679.04|33679.04|33679.04|33679.04|0
1635148320000|2021-10-25 07:52:00|33673.37|33673.37|33673.37|33673.37|33673.37|33673.37|33673.37|33673.37|0
1635148370000|2021-10-25 07:52:50|33696.04|33696.04|33701.71|33701.71|33701.71|33701.71|33696.04|33696.04|0
1635148380000|2021-10-25 07:53:00|33696.04|33696.04|33696.04|33696.04|33696.04|33696.04|33696.04|33696.04|0
1635148440000|2021-10-25 07:54:00|33718.72|33718.72|33718.72|33718.72|33718.72|33718.72|33718.72|33718.72|0
1635148470000|2021-10-25 07:54:30|33735.72|33735.72|33741.39|33741.39|33741.39|33741.39|33735.72|33735.72|0
1635148480000|2021-10-25 07:54:40|33730.05|33730.05|33724.38|33724.38|33730.05|33730.05|33724.38|33724.38|0
1635148510000|2021-10-25 07:55:10|33730.05|33730.05|33720.46|33720.46|33730.05|33730.05|33707.38|33707.38|0
1635148520000|2021-10-25 07:55:20|33726.12|33726.12|33726.12|33726.12|33726.12|33726.12|33726.12|33726.12|0
1635148530000|2021-10-25 07:55:30|33720.46|33720.46|33714.79|33714.79|33720.46|33720.46|33714.79|33714.79|0
1635148540000|2021-10-25 07:55:40|33727.86|33727.86|33714.79|33714.79|33727.86|33727.86|33714.79|33714.79|0
1635148560000|2021-10-25 07:56:00|33703.45|33703.45|33703.45|33703.45|33703.45|33703.45|33703.45|33703.45|0
1635148570000|2021-10-25 07:56:10|33709.12|33709.12|33709.12|33709.12|33709.12|33709.12|33709.12|33709.12|0
1635148610000|2021-10-25 07:56:50|33696.04|33696.04|33696.04|33696.04|33696.04|33696.04|33696.04|33696.04|0
1635148620000|2021-10-25 07:57:00|33707.38|33707.38|33707.38|33707.38|33707.38|33707.38|33707.38|33707.38|0
1635148670000|2021-10-25 07:57:50|33713.05|33713.05|33713.05|33713.05|33713.05|33713.05|33713.05|33713.05|0
1635148690000|2021-10-25 07:58:10|33715.85|33715.85|33715.85|33715.85|33715.85|33715.85|33715.85|33715.85|0
1635148700000|2021-10-25 07:58:20|33710.19|33710.19|33710.19|33710.19|33710.19|33710.19|33710.19|33710.19|0
1635148710000|2021-10-25 07:58:30|33704.52|33704.52|33704.52|33704.52|33704.52|33704.52|33704.52|33704.52|0
1635148750000|2021-10-25 07:59:10|33698.85|33698.85|33681.85|33681.85|33698.85|33698.85|33681.85|33681.85|0
1635148790000|2021-10-25 07:59:50|33679.04|33679.04|33684.71|33684.71|33684.71|33684.71|33673.37|33673.37|0
1635148810000|2021-10-25 08:00:10|33679.04|33679.04|33679.04|33679.04|33679.04|33679.04|33679.04|33679.04|0
1635148820000|2021-10-25 08:00:20|33684.71|33684.71|33696.04|33696.04|33696.04|33696.04|33684.71|33684.71|0
1635148830000|2021-10-25 08:00:30|33701.71|33701.71|33701.71|33701.71|33701.71|33701.71|33701.71|33701.71|0
1635148840000|2021-10-25 08:00:40|33696.04|33696.04|33696.04|33696.04|33696.04|33696.04|33696.04|33696.04|0
1635148870000|2021-10-25 08:01:10|33707.38|33707.38|33712.99|33712.99|33712.99|33712.99|33707.38|33707.38|0
1635148920000|2021-10-25 08:02:00|33747|33747|33729.99|33729.99|33747|33747|33729.99|33729.99|0
1635149000000|2021-10-25 08:03:20|33735.66|33735.66|33735.66|33735.66|33735.66|33735.66|33735.66|33735.66|0
1635149010000|2021-10-25 08:03:30|33748.74|33748.74|33748.74|33748.74|33748.74|33748.74|33748.74|33748.74|0
1635149020000|2021-10-25 08:03:40|33757.15|33757.15|33757.15|33757.15|33757.15|33757.15|33757.15|33757.15|0
1635149090000|2021-10-25 08:04:50|33762.82|33762.82|33762.82|33762.82|33762.82|33762.82|33762.82|33762.82|0
1635149120000|2021-10-25 08:05:20|33765.62|33765.62|33765.62|33765.62|33765.62|33765.62|33765.62|33765.62|0
1635149280000|2021-10-25 08:08:00|33752.55|33752.55|33752.55|33752.55|33752.55|33752.55|33752.55|33752.55|0
1635149290000|2021-10-25 08:08:10|33749.74|33749.74|33749.74|33749.74|33749.74|33749.74|33749.74|33749.74|0
1635149330000|2021-10-25 08:08:50|33738.41|33738.41|33738.41|33738.41|33738.41|33738.41|33738.41|33738.41|0
1635149340000|2021-10-25 08:09:00|33732.8|33732.8|33732.8|33732.8|33732.8|33732.8|33732.8|33732.8|0
1635149370000|2021-10-25 08:09:30|33715.79|33715.79|33715.79|33715.79|33715.79|33715.79|33715.79|33715.79|0
1635149390000|2021-10-25 08:09:50|33721.46|33721.46|33721.46|33721.46|33721.46|33721.46|33721.46|33721.46|0
1635149410000|2021-10-25 08:10:10|33727.13|33727.13|33727.13|33727.13|33727.13|33727.13|33727.13|33727.13|0
1635149450000|2021-10-25 08:10:50|33721.46|33721.46|33721.46|33721.46|33721.46|33721.46|33721.46|33721.46|0
1635149480000|2021-10-25 08:11:20|33715.79|33715.79|33715.79|33715.79|33715.79|33715.79|33715.79|33715.79|0
1635149490000|2021-10-25 08:11:30|33702.72|33702.72|33694.31|33694.31|33702.72|33702.72|33694.31|33694.31|0
1635149540000|2021-10-25 08:12:20|33682.97|33682.97|33682.97|33682.97|33682.97|33682.97|33682.97|33682.97|0
1635149620000|2021-10-25 08:13:40|33677.3|33677.3|33677.3|33677.3|33677.3|33677.3|33677.3|33677.3|0
1635149680000|2021-10-25 08:14:40|33671.63|33671.63|33671.63|33671.63|33671.63|33671.63|33671.63|33671.63|0
1635149710000|2021-10-25 08:15:10|33677.3|33677.3|33677.3|33677.3|33677.3|33677.3|33677.3|33677.3|0
1635149810000|2021-10-25 08:16:50|33688.64|33688.64|33688.64|33688.64|33688.64|33688.64|33688.64|33688.64|0
1635149820000|2021-10-25 08:17:00|33705.64|33705.64|33694.31|33694.31|33705.64|33705.64|33694.31|33694.31|0
1635149840000|2021-10-25 08:17:20|33688.64|33688.64|33688.64|33688.64|33688.64|33688.64|33688.64|33688.64|0
1635149890000|2021-10-25 08:18:10|33685.83|33685.83|33683.03|33683.03|33685.83|33685.83|33683.03|33683.03|0
1635149940000|2021-10-25 08:19:00|33677.36|33677.36|33677.36|33677.36|33677.36|33677.36|33677.36|33677.36|0
1635150010000|2021-10-25 08:20:10|33660.36|33660.36|33660.36|33660.36|33660.36|33660.36|33660.36|33660.36|0
1635150080000|2021-10-25 08:21:20|33654.69|33654.69|33654.69|33654.69|33654.69|33654.69|33654.69|33654.69|0
1635150110000|2021-10-25 08:21:50|33649.02|33649.02|33649.02|33649.02|33649.02|33649.02|33649.02|33649.02|0
1635150120000|2021-10-25 08:22:00|33654.69|33654.69|33654.69|33654.69|33654.69|33654.69|33654.69|33654.69|0
1635150140000|2021-10-25 08:22:20|33649.02|33649.02|33649.02|33649.02|33649.02|33649.02|33649.02|33649.02|0
1635150220000|2021-10-25 08:23:40|33654.69|33654.69|33649.02|33649.02|33654.69|33654.69|33649.02|33649.02|0
1635150280000|2021-10-25 08:24:40|33643.35|33643.35|33643.35|33643.35|33643.35|33643.35|33643.35|33643.35|0
1635150290000|2021-10-25 08:24:50|33646.16|33646.16|33646.16|33646.16|33646.16|33646.16|33646.16|33646.16|0
1635150300000|2021-10-25 08:25:00|33657.49|33657.49|33657.49|33657.49|33657.49|33657.49|33657.49|33657.49|0
1635150360000|2021-10-25 08:26:00|33668.83|33668.83|33668.83|33668.83|33668.83|33668.83|33668.83|33668.83|0
1635150380000|2021-10-25 08:26:20|33674.5|33674.5|33691.5|33691.5|33691.5|33691.5|33674.5|33674.5|0
1635150390000|2021-10-25 08:26:30|33685.83|33685.83|33685.83|33685.83|33685.83|33685.83|33685.83|33685.83|0
1635150400000|2021-10-25 08:26:40|33668.83|33668.83|33668.83|33668.83|33668.83|33668.83|33668.83|33668.83|0
1635150420000|2021-10-25 08:27:00|33651.83|33651.83|33651.83|33651.83|33651.83|33651.83|33651.83|33651.83|0
1635150450000|2021-10-25 08:27:30|33663.16|33663.16|33668.83|33668.83|33668.83|33668.83|33663.16|33663.16|0
1635150460000|2021-10-25 08:27:40|33663.22|33663.22|33657.55|33657.55|33663.22|33663.22|33657.55|33657.55|0
1635150470000|2021-10-25 08:27:50|33668.89|33668.89|33668.89|33668.89|33674.56|33674.56|33668.89|33668.89|0
1635150490000|2021-10-25 08:28:10|33663.22|33663.22|33663.22|33663.22|33663.22|33663.22|33663.22|33663.22|0
1635150520000|2021-10-25 08:28:40|33657.55|33657.55|33657.55|33657.55|33657.55|33657.55|33657.55|33657.55|0
1635150550000|2021-10-25 08:29:10|33668.89|33668.89|33668.89|33668.89|33668.89|33668.89|33668.89|33668.89|0
1635150590000|2021-10-25 08:29:50|33663.22|33663.22|33663.22|33663.22|33663.22|33663.22|33663.22|33663.22|0
1635150650000|2021-10-25 08:30:50|33660.42|33660.42|33660.42|33660.42|33660.42|33660.42|33660.42|33660.42|0
1635150680000|2021-10-25 08:31:20|33666.08|33666.08|33666.08|33666.08|33666.08|33666.08|33666.08|33666.08|0
1635150720000|2021-10-25 08:32:00|33660.42|33660.42|33660.42|33660.42|33660.42|33660.42|33660.42|33660.42|0
1635150730000|2021-10-25 08:32:10|33654.75|33654.75|33654.75|33654.75|33654.75|33654.75|33654.75|33654.75|0
1635150770000|2021-10-25 08:32:50|33660.42|33660.42|33660.42|33660.42|33660.42|33660.42|33660.42|33660.42|0
1635150790000|2021-10-25 08:33:10|33649.08|33649.08|33649.08|33649.08|33649.08|33649.08|33649.08|33649.08|0
1635150880000|2021-10-25 08:34:40|33654.75|33654.75|33654.75|33654.75|33654.75|33654.75|33654.75|33654.75|0
1635150890000|2021-10-25 08:34:50|33667.82|33667.82|33686.56|33686.56|33686.56|33686.56|33667.82|33667.82|0
1635150930000|2021-10-25 08:35:30|33699.64|33699.64|33699.64|33699.64|33699.64|33699.64|33699.64|33699.64|0
1635150950000|2021-10-25 08:35:50|33693.97|33693.97|33699.64|33699.64|33705.31|33705.31|33693.97|33693.97|0
1635150960000|2021-10-25 08:36:00|33702.44|33702.44|33689.37|33689.37|33702.44|33702.44|33689.37|33689.37|0
1635150990000|2021-10-25 08:36:30|33680.87|33680.87|33680.87|33680.87|33680.87|33680.87|33680.87|33680.87|0
1635151000000|2021-10-25 08:36:40|33672.37|33672.37|33672.37|33672.37|33672.37|33672.37|33666.7|33666.7|0
1635151020000|2021-10-25 08:37:00|33666.7|33666.7|33666.7|33666.7|33666.7|33666.7|33666.7|33666.7|0
1635151030000|2021-10-25 08:37:10|33672.37|33672.37|33672.37|33672.37|33678.03|33678.03|33672.37|33672.37|0
1635151050000|2021-10-25 08:37:30|33666.7|33666.7|33666.7|33666.7|33666.7|33666.7|33666.7|33666.7|0
1635151100000|2021-10-25 08:38:20|33672.37|33672.37|33678.03|33678.03|33678.03|33678.03|33672.37|33672.37|0
1635151120000|2021-10-25 08:38:40|33683.7|33683.7|33683.7|33683.7|33683.7|33683.7|33683.7|33683.7|0
1635151150000|2021-10-25 08:39:10|33678.03|33678.03|33678.03|33678.03|33678.03|33678.03|33678.03|33678.03|0
1635151170000|2021-10-25 08:39:30|33689.37|33689.37|33689.37|33689.37|33689.37|33689.37|33689.37|33689.37|0
1635151190000|2021-10-25 08:39:50|33695.04|33695.04|33689.37|33689.37|33695.04|33695.04|33689.37|33689.37|0
1635151230000|2021-10-25 08:40:30|33683.7|33683.7|33683.7|33683.7|33683.7|33683.7|33683.7|33683.7|0
1635151240000|2021-10-25 08:40:40|33689.37|33689.37|33689.37|33689.37|33689.37|33689.37|33689.37|33689.37|0
1635151260000|2021-10-25 08:41:00|33700.7|33700.7|33695.04|33695.04|33700.7|33700.7|33695.04|33695.04|0
1635151270000|2021-10-25 08:41:10|33700.7|33700.7|33706.37|33706.37|33706.37|33706.37|33700.7|33700.7|0
1635151290000|2021-10-25 08:41:30|33700.7|33700.7|33700.7|33700.7|33700.7|33700.7|33700.7|33700.7|0
1635151320000|2021-10-25 08:42:00|33689.37|33689.37|33689.37|33689.37|33689.37|33689.37|33689.37|33689.37|0
1635151340000|2021-10-25 08:42:20|33683.7|33683.7|33683.7|33683.7|33683.7|33683.7|33683.7|33683.7|0
1635151370000|2021-10-25 08:42:50|33678.03|33678.03|33672.37|33672.37|33678.03|33678.03|33672.37|33672.37|0
1635151430000|2021-10-25 08:43:50|33663.95|33663.95|33663.95|33663.95|33663.95|33663.95|33663.95|33663.95|0
1635151440000|2021-10-25 08:44:00|33669.56|33669.56|33669.56|33669.56|33669.56|33669.56|33669.56|33669.56|0
1635151460000|2021-10-25 08:44:20|33675.23|33675.23|33675.23|33675.23|33675.23|33675.23|33675.23|33675.23|0
1635151470000|2021-10-25 08:44:30|33680.9|33680.9|33680.9|33680.9|33680.9|33680.9|33680.9|33680.9|0
1635151480000|2021-10-25 08:44:40|33686.56|33686.56|33686.56|33686.56|33686.56|33686.56|33686.56|33686.56|0
1635151490000|2021-10-25 08:44:50|33692.23|33692.23|33692.23|33692.23|33692.23|33692.23|33692.23|33692.23|0
1635151580000|2021-10-25 08:46:20|33697.9|33697.9|33697.9|33697.9|33697.9|33697.9|33697.9|33697.9|0
1635151630000|2021-10-25 08:47:10|33703.51|33703.51|33703.51|33703.51|33703.51|33703.51|33703.51|33703.51|0
1635151660000|2021-10-25 08:47:40|33731.85|33731.85|33731.85|33731.85|33731.85|33731.85|33731.85|33731.85|0
1635151670000|2021-10-25 08:47:50|33726.18|33726.18|33726.18|33726.18|33726.18|33726.18|33726.18|33726.18|0
1635151680000|2021-10-25 08:48:00|33720.51|33720.51|33720.51|33720.51|33720.51|33720.51|33720.51|33720.51|0
1635151740000|2021-10-25 08:49:00|33709.18|33709.18|33709.18|33709.18|33709.18|33709.18|33709.18|33709.18|0
1635151800000|2021-10-25 08:50:00|33726.18|33726.18|33737.52|33737.52|33737.52|33737.52|33726.18|33726.18|0
1635151810000|2021-10-25 08:50:10|33724.44|33724.44|33724.44|33724.44|33724.44|33724.44|33724.44|33724.44|0
1635151830000|2021-10-25 08:50:30|33730.11|33730.11|33730.11|33730.11|33730.11|33730.11|33730.11|33730.11|0
1635151860000|2021-10-25 08:51:00|33735.78|33735.78|33735.78|33735.78|33735.78|33735.78|33735.78|33735.78|0
1635151990000|2021-10-25 08:53:10|33730.11|33730.11|33730.11|33730.11|33730.11|33730.11|33730.11|33730.11|0
1635152000000|2021-10-25 08:53:20|33724.44|33724.44|33724.44|33724.44|33724.44|33724.44|33724.44|33724.44|0
1635152110000|2021-10-25 08:55:10|33721.64|33721.64|33715.97|33715.97|33721.64|33721.64|33710.3|33710.3|0
1635152180000|2021-10-25 08:56:20|33713.17|33713.17|33713.17|33713.17|33713.17|33713.17|33713.17|33713.17|0
1635152210000|2021-10-25 08:56:50|33718.83|33718.83|33718.83|33718.83|33718.83|33718.83|33718.83|33718.83|0
1635152220000|2021-10-25 08:57:00|33724.44|33724.44|33727.25|33727.25|33727.25|33727.25|33724.44|33724.44|0
1635152270000|2021-10-25 08:57:50|33740.32|33740.32|33728.99|33728.99|33740.32|33740.32|33728.99|33728.99|0
1635152300000|2021-10-25 08:58:20|33740.32|33740.32|33740.32|33740.32|33740.32|33740.32|33740.32|33740.32|0
1635152420000|2021-10-25 09:00:20|33757.33|33757.33|33751.66|33751.66|33757.33|33757.33|33751.66|33751.66|0
1635152460000|2021-10-25 09:01:00|33745.99|33745.99|33745.99|33745.99|33745.99|33745.99|33745.99|33745.99|0
1635152620000|2021-10-25 09:03:40|33723.32|33723.32|33723.32|33723.32|33723.32|33723.32|33723.32|33723.32|0
1635152640000|2021-10-25 09:04:00|33728.99|33728.99|33740.32|33740.32|33740.32|33740.32|33728.99|33728.99|0
1635152680000|2021-10-25 09:04:40|33745.99|33745.99|33745.99|33745.99|33745.99|33745.99|33745.99|33745.99|0
1635152770000|2021-10-25 09:06:10|33740.32|33740.32|33740.32|33740.32|33740.32|33740.32|33740.32|33740.32|0
1635152880000|2021-10-25 09:08:00|33734.65|33734.65|33734.65|33734.65|33734.65|33734.65|33734.65|33734.65|0
1635152940000|2021-10-25 09:09:00|33728.99|33728.99|33745.93|33745.93|33745.93|33745.93|33728.99|33728.99|0
1635153310000|2021-10-25 09:15:10|33740.26|33740.26|33754.35|33754.35|33754.35|33754.35|33740.26|33740.26|0
1635153340000|2021-10-25 09:15:40|33757.15|33757.15|33757.15|33757.15|33757.15|33757.15|33757.15|33757.15|0
1635153350000|2021-10-25 09:15:50|33759.96|33759.96|33759.96|33759.96|33759.96|33759.96|33759.96|33759.96|0
1635153360000|2021-10-25 09:16:00|33754.29|33754.29|33754.29|33754.29|33754.29|33754.29|33754.29|33754.29|0
1635153410000|2021-10-25 09:16:50|33742.95|33742.95|33742.95|33742.95|33742.95|33742.95|33742.95|33742.95|0
1635153460000|2021-10-25 09:17:40|33745.76|33745.76|33745.76|33745.76|33745.76|33745.76|33745.76|33745.76|0
1635153480000|2021-10-25 09:18:00|33757.09|33757.09|33757.09|33757.09|33757.09|33757.09|33757.09|33757.09|0
1635153490000|2021-10-25 09:18:10|33759.9|33759.9|33759.9|33759.9|33759.9|33759.9|33759.9|33759.9|0
1635153640000|2021-10-25 09:20:40|33765.51|33765.51|33765.51|33765.51|33765.51|33765.51|33765.51|33765.51|0
1635153720000|2021-10-25 09:22:00|33762.7|33762.7|33757.09|33757.09|33762.7|33762.7|33757.09|33757.09|0
1635153770000|2021-10-25 09:22:50|33751.42|33751.42|33751.42|33751.42|33751.42|33751.42|33751.42|33751.42|0
1635153920000|2021-10-25 09:25:20|33762.76|33762.76|33762.76|33762.76|33762.76|33762.76|33762.76|33762.76|0
1635153940000|2021-10-25 09:25:40|33765.57|33765.57|33765.57|33765.57|33765.57|33765.57|33765.57|33765.57|0
1635153980000|2021-10-25 09:26:20|33778.64|33778.64|33778.64|33778.64|33778.64|33778.64|33778.64|33778.64|0
1635154080000|2021-10-25 09:28:00|33772.97|33772.97|33772.97|33772.97|33772.97|33772.97|33772.97|33772.97|0
1635154090000|2021-10-25 09:28:10|33778.64|33778.64|33778.64|33778.64|33778.64|33778.64|33778.64|33778.64|0
1635154200000|2021-10-25 09:30:00|33767.3|33767.3|33767.3|33767.3|33767.3|33767.3|33767.3|33767.3|0
1635154270000|2021-10-25 09:31:10|33761.64|33761.64|33750.3|33750.3|33761.64|33761.64|33750.3|33750.3|0
1635154300000|2021-10-25 09:31:40|33744.63|33744.63|33744.63|33744.63|33744.63|33744.63|33744.63|33744.63|0
1635154330000|2021-10-25 09:32:10|33750.3|33750.3|33750.3|33750.3|33750.3|33750.3|33750.3|33750.3|0
1635154390000|2021-10-25 09:33:10|33744.69|33744.69|33744.69|33744.69|33744.69|33744.69|33744.69|33744.69|0
1635154400000|2021-10-25 09:33:20|33741.89|33741.89|33736.22|33736.22|33741.89|33741.89|33736.22|33736.22|0
1635154450000|2021-10-25 09:34:10|33741.89|33741.89|33741.89|33741.89|33741.89|33741.89|33741.89|33741.89|0
1635154460000|2021-10-25 09:34:20|33747.55|33747.55|33747.55|33747.55|33747.55|33747.55|33747.55|33747.55|0
1635154470000|2021-10-25 09:34:30|33753.22|33753.22|33753.22|33753.22|33753.22|33753.22|33753.22|33753.22|0
1635154510000|2021-10-25 09:35:10|33741.89|33741.89|33741.89|33741.89|33741.89|33741.89|33741.89|33741.89|0
1635154590000|2021-10-25 09:36:30|33736.22|33736.22|33730.55|33730.55|33736.22|33736.22|33730.55|33730.55|0
1635154620000|2021-10-25 09:37:00|33736.22|33736.22|33753.22|33753.22|33753.22|33753.22|33736.22|33736.22|0
1635154640000|2021-10-25 09:37:20|33758.89|33758.89|33758.89|33758.89|33758.89|33758.89|33758.89|33758.89|0
1635154660000|2021-10-25 09:37:40|33764.56|33764.56|33764.56|33764.56|33764.56|33764.56|33764.56|33764.56|0
1635154690000|2021-10-25 09:38:10|33761.75|33761.75|33756.14|33756.14|33761.75|33761.75|33756.14|33756.14|0
1635154870000|2021-10-25 09:41:10|33750.48|33750.48|33750.48|33750.48|33750.48|33750.48|33750.48|33750.48|0
1635154950000|2021-10-25 09:42:30|33747.67|33747.67|33736.33|33736.33|33747.67|33747.67|33736.33|33736.33|0
1635155060000|2021-10-25 09:44:20|33733.53|33733.53|33733.53|33733.53|33733.53|33733.53|33733.53|33733.53|0
1635155080000|2021-10-25 09:44:40|33750.53|33750.53|33750.53|33750.53|33750.53|33750.53|33750.53|33750.53|0
1635155160000|2021-10-25 09:46:00|33761.87|33761.87|33761.87|33761.87|33761.87|33761.87|33761.87|33761.87|0
1635155180000|2021-10-25 09:46:20|33767.48|33767.48|33767.48|33767.48|33767.48|33767.48|33767.48|33767.48|0
1635155400000|2021-10-25 09:50:00|33756.14|33756.14|33750.48|33750.48|33756.14|33756.14|33750.48|33750.48|0
1635155440000|2021-10-25 09:50:40|33761.81|33761.81|33761.81|33761.81|33761.81|33761.81|33761.81|33761.81|0
1635155460000|2021-10-25 09:51:00|33767.48|33767.48|33767.48|33767.48|33767.48|33767.48|33767.48|33767.48|0
1635155530000|2021-10-25 09:52:10|33750.48|33750.48|33750.48|33750.48|33750.48|33750.48|33750.48|33750.48|0
1635155940000|2021-10-25 09:59:00|33756.14|33756.14|33756.14|33756.14|33756.14|33756.14|33756.14|33756.14|0
1635155970000|2021-10-25 09:59:30|33750.48|33750.48|33750.48|33750.48|33750.48|33750.48|33750.48|33750.48|0
1635156210000|2021-10-25 10:03:30|33761.81|33761.81|33767.48|33767.48|33767.48|33767.48|33761.81|33761.81|0
1635156230000|2021-10-25 10:03:50|33761.81|33761.81|33761.81|33761.81|33761.81|33761.81|33761.81|33761.81|0
1635156260000|2021-10-25 10:04:20|33756.14|33756.14|33756.14|33756.14|33756.14|33756.14|33756.14|33756.14|0
1635156280000|2021-10-25 10:04:40|33743.07|33743.07|33743.07|33743.07|33743.07|33743.07|33743.07|33743.07|0
1635156320000|2021-10-25 10:05:20|33756.14|33756.14|33750.48|33750.48|33756.14|33756.14|33750.48|33750.48|0
1635156330000|2021-10-25 10:05:30|33753.28|33753.28|33753.28|33753.28|33753.28|33753.28|33753.28|33753.28|0
1635156420000|2021-10-25 10:07:00|33741.94|33741.94|33741.94|33741.94|33741.94|33741.94|33741.94|33741.94|0
1635156430000|2021-10-25 10:07:10|33739.14|33739.14|33739.14|33739.14|33739.14|33739.14|33739.14|33739.14|0
1635156580000|2021-10-25 10:09:40|33733.47|33733.47|33733.47|33733.47|33733.47|33733.47|33733.47|33733.47|0
1635156640000|2021-10-25 10:10:40|33744.81|33744.81|33744.81|33744.81|33744.81|33744.81|33744.81|33744.81|0
1635156700000|2021-10-25 10:11:40|33750.48|33750.48|33750.48|33750.48|33750.48|33750.48|33750.48|33750.48|0
1635156710000|2021-10-25 10:11:50|33756.14|33756.14|33756.14|33756.14|33756.14|33756.14|33756.14|33756.14|0
1635156740000|2021-10-25 10:12:20|33769.22|33769.22|33769.22|33769.22|33769.22|33769.22|33769.22|33769.22|0
1635156750000|2021-10-25 10:12:30|33774.89|33774.89|33780.55|33780.55|33780.55|33780.55|33774.89|33774.89|0
1635156770000|2021-10-25 10:12:50|33783.36|33783.36|33789.03|33789.03|33789.03|33789.03|33783.36|33783.36|0
1635156840000|2021-10-25 10:14:00|33777.69|33777.69|33777.69|33777.69|33777.69|33777.69|33777.69|33777.69|0
1635157030000|2021-10-25 10:17:10|33774.89|33774.89|33774.89|33774.89|33774.89|33774.89|33774.89|33774.89|0
1635157210000|2021-10-25 10:20:10|33769.22|33769.22|33769.22|33769.22|33769.22|33769.22|33769.22|33769.22|0
1635157260000|2021-10-25 10:21:00|33763.55|33763.55|33763.55|33763.55|33763.55|33763.55|33763.55|33763.55|0
1635157360000|2021-10-25 10:22:40|33774.89|33774.89|33780.55|33780.55|33780.55|33780.55|33774.89|33774.89|0
1635157390000|2021-10-25 10:23:10|33774.89|33774.89|33774.89|33774.89|33774.89|33774.89|33774.89|33774.89|0
1635157470000|2021-10-25 10:24:30|33780.55|33780.55|33780.55|33780.55|33780.55|33780.55|33780.55|33780.55|0
1635157530000|2021-10-25 10:25:30|33763.55|33763.55|33763.55|33763.55|33763.55|33763.55|33763.55|33763.55|0
1635157620000|2021-10-25 10:27:00|33757.88|33757.88|33746.55|33746.55|33757.88|33757.88|33746.55|33746.55|0
1635157650000|2021-10-25 10:27:30|33718.21|33718.21|33712.54|33712.54|33718.21|33718.21|33712.54|33712.54|0
1635157670000|2021-10-25 10:27:50|33718.21|33718.21|33712.54|33712.54|33718.21|33718.21|33712.54|33712.54|0
1635157710000|2021-10-25 10:28:30|33718.21|33718.21|33712.54|33712.54|33718.21|33718.21|33712.54|33712.54|0
1635157720000|2021-10-25 10:28:40|33718.21|33718.21|33723.87|33723.87|33723.87|33723.87|33718.21|33718.21|0
1635157730000|2021-10-25 10:28:50|33735.21|33735.21|33727.8|33727.8|33735.21|33735.21|33722.14|33722.14|0
1635157740000|2021-10-25 10:29:00|33722.14|33722.14|33722.14|33722.14|33722.14|33722.14|33722.14|33722.14|0
1635157750000|2021-10-25 10:29:10|33693.8|33693.8|33693.8|33693.8|33693.8|33693.8|33693.8|33693.8|0
1635157790000|2021-10-25 10:29:50|33705.13|33705.13|33699.46|33699.46|33705.13|33705.13|33699.46|33699.46|0
1635157810000|2021-10-25 10:30:10|33710.8|33710.8|33710.8|33710.8|33710.8|33710.8|33710.8|33710.8|0
1635157830000|2021-10-25 10:30:30|33705.13|33705.13|33705.13|33705.13|33705.13|33705.13|33705.13|33705.13|0
1635157850000|2021-10-25 10:30:50|33710.8|33710.8|33710.8|33710.8|33710.8|33710.8|33710.8|33710.8|0
1635157880000|2021-10-25 10:31:20|33716.47|33716.47|33716.47|33716.47|33716.47|33716.47|33716.47|33716.47|0
1635158000000|2021-10-25 10:33:20|33705.13|33705.13|33705.13|33705.13|33705.13|33705.13|33705.13|33705.13|0
1635158020000|2021-10-25 10:33:40|33699.46|33699.46|33699.46|33699.46|33699.46|33699.46|33699.46|33699.46|0
1635158080000|2021-10-25 10:34:40|33693.8|33693.8|33682.46|33682.46|33693.8|33693.8|33682.46|33682.46|0
1635158120000|2021-10-25 10:35:20|33693.8|33693.8|33693.8|33693.8|33693.8|33693.8|33693.8|33693.8|0
1635158140000|2021-10-25 10:35:40|33688.13|33688.13|33688.13|33688.13|33688.13|33688.13|33688.13|33688.13|0
1635158160000|2021-10-25 10:36:00|33685.32|33685.32|33685.32|33685.32|33685.32|33685.32|33685.32|33685.32|0
1635158170000|2021-10-25 10:36:10|33679.71|33679.71|33679.71|33679.71|33679.71|33679.71|33679.71|33679.71|0
1635158210000|2021-10-25 10:36:50|33696.72|33696.72|33696.72|33696.72|33696.72|33696.72|33696.72|33696.72|0
1635158230000|2021-10-25 10:37:10|33691.05|33691.05|33691.05|33691.05|33691.05|33691.05|33691.05|33691.05|0
1635158240000|2021-10-25 10:37:20|33696.72|33696.72|33702.39|33702.39|33702.39|33702.39|33696.72|33696.72|0
1635158250000|2021-10-25 10:37:30|33696.72|33696.72|33696.72|33696.72|33696.72|33696.72|33696.72|33696.72|0
1635158260000|2021-10-25 10:37:40|33699.52|33699.52|33699.52|33699.52|33699.52|33699.52|33699.52|33699.52|0
1635158270000|2021-10-25 10:37:50|33705.19|33705.19|33705.19|33705.19|33705.19|33705.19|33705.19|33705.19|0
1635158280000|2021-10-25 10:38:00|33710.86|33710.86|33710.86|33710.86|33710.86|33710.86|33710.86|33710.86|0
1635158290000|2021-10-25 10:38:10|33699.52|33699.52|33699.52|33699.52|33699.52|33699.52|33699.52|33699.52|0
1635158300000|2021-10-25 10:38:20|33693.85|33693.85|33693.85|33693.85|33693.85|33693.85|33693.85|33693.85|0
1635158320000|2021-10-25 10:38:40|33699.52|33699.52|33699.52|33699.52|33699.52|33699.52|33699.52|33699.52|0
1635158370000|2021-10-25 10:39:30|33710.86|33710.86|33705.19|33705.19|33710.86|33710.86|33705.19|33705.19|0
1635158390000|2021-10-25 10:39:50|33710.86|33710.86|33710.86|33710.86|33710.86|33710.86|33710.86|33710.86|0
1635158430000|2021-10-25 10:40:30|33705.19|33705.19|33705.19|33705.19|33705.19|33705.19|33705.19|33705.19|0
1635158470000|2021-10-25 10:41:10|33710.86|33710.86|33716.53|33716.53|33716.53|33716.53|33710.86|33710.86|0
1635158490000|2021-10-25 10:41:30|33722.19|33722.19|33727.86|33727.86|33727.86|33727.86|33722.19|33722.19|0
1635158510000|2021-10-25 10:41:50|33722.19|33722.19|33722.19|33722.19|33722.19|33722.19|33722.19|33722.19|0
1635158600000|2021-10-25 10:43:20|33727.86|33727.86|33733.53|33733.53|33733.53|33733.53|33727.86|33727.86|0
1635158770000|2021-10-25 10:46:10|33739.2|33739.2|33739.2|33739.2|33739.2|33739.2|33739.2|33739.2|0
1635158910000|2021-10-25 10:48:30|33756.2|33756.2|33756.2|33756.2|33756.2|33756.2|33756.2|33756.2|0
1635159030000|2021-10-25 10:50:30|33739.2|33739.2|33739.2|33739.2|33739.2|33739.2|33739.2|33739.2|0
1635159340000|2021-10-25 10:55:40|33733.53|33733.53|33733.53|33733.53|33733.53|33733.53|33733.53|33733.53|0
1635159510000|2021-10-25 10:58:30|33730.72|33730.72|33730.72|33730.72|33730.72|33730.72|33730.72|33730.72|0
1635159520000|2021-10-25 10:58:40|33717.65|33717.65|33717.65|33717.65|33717.65|33717.65|33717.65|33717.65|0
1635159540000|2021-10-25 10:59:00|33714.85|33714.85|33714.85|33714.85|33714.85|33714.85|33714.85|33714.85|0
1635159560000|2021-10-25 10:59:20|33709.18|33709.18|33709.18|33709.18|33709.18|33709.18|33709.18|33709.18|0
1635159570000|2021-10-25 10:59:30|33722.25|33722.25|33713.78|33713.78|33722.25|33722.25|33713.78|33713.78|0
1635159630000|2021-10-25 11:00:30|33719.45|33719.45|33719.45|33719.45|33719.45|33719.45|33719.45|33719.45|0
1635159680000|2021-10-25 11:01:20|33713.78|33713.78|33713.78|33713.78|33713.78|33713.78|33713.78|33713.78|0
1635159720000|2021-10-25 11:02:00|33708.11|33708.11|33708.11|33708.11|33708.11|33708.11|33708.11|33708.11|0
1635159740000|2021-10-25 11:02:20|33713.78|33713.78|33713.78|33713.78|33713.78|33713.78|33713.78|33713.78|0
1635159810000|2021-10-25 11:03:30|33708.11|33708.11|33708.11|33708.11|33708.11|33708.11|33708.11|33708.11|0
1635159830000|2021-10-25 11:03:50|33702.44|33702.44|33708.11|33708.11|33708.11|33708.11|33702.44|33702.44|0
1635159840000|2021-10-25 11:04:00|33713.78|33713.78|33699.64|33699.64|33713.78|33713.78|33699.64|33699.64|0
1635159870000|2021-10-25 11:04:30|33696.83|33696.83|33705.25|33705.25|33705.25|33705.25|33693.97|33693.97|0
1635159890000|2021-10-25 11:04:50|33692.17|33692.17|33692.17|33692.17|33692.17|33692.17|33692.17|33692.17|0
1635159920000|2021-10-25 11:05:20|33680.84|33680.84|33680.84|33680.84|33680.84|33680.84|33680.84|33680.84|0
1635159960000|2021-10-25 11:06:00|33675.17|33675.17|33675.17|33675.17|33675.17|33675.17|33675.17|33675.17|0
1635160060000|2021-10-25 11:07:40|33663.83|33663.83|33663.83|33663.83|33663.83|33663.83|33663.83|33663.83|0
1635160080000|2021-10-25 11:08:00|33669.5|33669.5|33669.5|33669.5|33669.5|33669.5|33669.5|33669.5|0
1635160160000|2021-10-25 11:09:20|33675.17|33675.17|33675.17|33675.17|33675.17|33675.17|33675.17|33675.17|0
1635160170000|2021-10-25 11:09:30|33680.84|33680.84|33680.84|33680.84|33680.84|33680.84|33680.84|33680.84|0
1635160300000|2021-10-25 11:11:40|33675.17|33675.17|33680.84|33680.84|33686.51|33686.51|33675.17|33675.17|0
1635160320000|2021-10-25 11:12:00|33703.51|33703.51|33703.51|33703.51|33703.51|33703.51|33703.51|33703.51|0
1635160410000|2021-10-25 11:13:30|33692.17|33692.17|33692.17|33692.17|33692.17|33692.17|33692.17|33692.17|0
1635160430000|2021-10-25 11:13:50|33675.17|33675.17|33675.17|33675.17|33675.17|33675.17|33675.17|33675.17|0
1635160480000|2021-10-25 11:14:40|33688.24|33688.24|33688.24|33688.24|33688.24|33688.24|33688.24|33688.24|0
1635160520000|2021-10-25 11:15:20|33699.58|33699.58|33716.58|33716.58|33716.58|33716.58|33699.58|33699.58|0
1635160580000|2021-10-25 11:16:20|33710.92|33710.92|33710.92|33710.92|33710.92|33710.92|33710.92|33710.92|0
1635160600000|2021-10-25 11:16:40|33722.25|33722.25|33722.25|33722.25|33722.25|33722.25|33722.25|33722.25|0
1635160620000|2021-10-25 11:17:00|33735.33|33735.33|33738.13|33738.13|33738.13|33738.13|33735.33|33735.33|0
1635160660000|2021-10-25 11:17:40|33749.47|33749.47|33749.47|33749.47|33749.47|33749.47|33749.47|33749.47|0
1635160730000|2021-10-25 11:18:50|33752.27|33752.27|33755.08|33755.08|33755.08|33755.08|33752.27|33752.27|0
1635160740000|2021-10-25 11:19:00|33757.88|33757.88|33757.88|33757.88|33757.88|33757.88|33757.88|33757.88|0
1635160750000|2021-10-25 11:19:10|33763.49|33763.49|33763.49|33763.49|33763.49|33763.49|33763.49|33763.49|0
1635160860000|2021-10-25 11:21:00|33776.57|33776.57|33776.57|33776.57|33776.57|33776.57|33776.57|33776.57|0
1635160880000|2021-10-25 11:21:20|33799.24|33799.24|33799.24|33799.24|33799.24|33799.24|33799.24|33799.24|0
1635160910000|2021-10-25 11:21:50|33810.57|33810.57|33810.57|33810.57|33810.57|33810.57|33810.57|33810.57|0
1635160920000|2021-10-25 11:22:00|33804.91|33804.91|33804.91|33804.91|33804.91|33804.91|33804.91|33804.91|0
1635160980000|2021-10-25 11:23:00|33799.24|33799.24|33799.24|33799.24|33799.24|33799.24|33799.24|33799.24|0
1635161160000|2021-10-25 11:26:00|33787.9|33787.9|33787.9|33787.9|33787.9|33787.9|33787.9|33787.9|0
1635161230000|2021-10-25 11:27:10|33782.23|33782.23|33782.23|33782.23|33782.23|33782.23|33782.23|33782.23|0
1635161280000|2021-10-25 11:28:00|33785.04|33785.04|33785.04|33785.04|33785.04|33785.04|33785.04|33785.04|0
1635161310000|2021-10-25 11:28:30|33790.71|33790.71|33796.37|33796.37|33796.37|33796.37|33790.71|33790.71|0
1635161340000|2021-10-25 11:29:00|33790.71|33790.71|33790.71|33790.71|33790.71|33790.71|33790.71|33790.71|0
1635161400000|2021-10-25 11:30:00|33796.37|33796.37|33796.37|33796.37|33796.37|33796.37|33796.37|33796.37|0
1635161500000|2021-10-25 11:31:40|33799.18|33799.18|33799.18|33799.18|33799.18|33799.18|33799.18|33799.18|0
1635161510000|2021-10-25 11:31:50|33782.18|33782.18|33787.84|33787.84|33787.84|33787.84|33782.18|33782.18|0
1635161580000|2021-10-25 11:33:00|33782.18|33782.18|33782.18|33782.18|33782.18|33782.18|33782.18|33782.18|0
1635161610000|2021-10-25 11:33:30|33776.51|33776.51|33776.51|33776.51|33776.51|33776.51|33776.51|33776.51|0
1635161650000|2021-10-25 11:34:10|33782.18|33782.18|33782.18|33782.18|33782.18|33782.18|33782.18|33782.18|0
1635161660000|2021-10-25 11:34:20|33779.37|33779.37|33779.37|33779.37|33779.37|33779.37|33779.37|33779.37|0
1635161670000|2021-10-25 11:34:30|33773.7|33773.7|33773.7|33773.7|33773.7|33773.7|33773.7|33773.7|0
1635161770000|2021-10-25 11:36:10|33768.03|33768.03|33768.03|33768.03|33768.03|33768.03|33768.03|33768.03|0
1635161850000|2021-10-25 11:37:30|33762.37|33762.37|33762.37|33762.37|33762.37|33762.37|33762.37|33762.37|0
1635161880000|2021-10-25 11:38:00|33749.29|33749.29|33754.96|33754.96|33754.96|33754.96|33749.29|33749.29|0
1635161980000|2021-10-25 11:39:40|33752.16|33752.16|33752.16|33752.16|33752.16|33752.16|33752.16|33752.16|0
1635162130000|2021-10-25 11:42:10|33749.35|33749.35|33743.68|33743.68|33749.35|33749.35|33743.68|33743.68|0
1635162150000|2021-10-25 11:42:30|33738.01|33738.01|33732.35|33732.35|33738.01|33738.01|33732.35|33732.35|0
1635162160000|2021-10-25 11:42:40|33738.01|33738.01|33738.01|33738.01|33738.01|33738.01|33738.01|33738.01|0
1635162210000|2021-10-25 11:43:30|33743.68|33743.68|33738.01|33738.01|33743.68|33743.68|33738.01|33738.01|0
1635162230000|2021-10-25 11:43:50|33743.68|33743.68|33743.68|33743.68|33743.68|33743.68|33743.68|33743.68|0
1635162280000|2021-10-25 11:44:40|33738.01|33738.01|33738.01|33738.01|33738.01|33738.01|33738.01|33738.01|0
1635162370000|2021-10-25 11:46:10|33724.94|33724.94|33724.94|33724.94|33724.94|33724.94|33724.94|33724.94|0
1635162400000|2021-10-25 11:46:40|33722.14|33722.14|33722.14|33722.14|33722.14|33722.14|33722.14|33722.14|0
1635162470000|2021-10-25 11:47:50|33716.47|33716.47|33722.14|33722.14|33722.14|33722.14|33716.47|33716.47|0
1635162480000|2021-10-25 11:48:00|33727.8|33727.8|33722.14|33722.14|33727.8|33727.8|33722.14|33722.14|0
1635162530000|2021-10-25 11:48:50|33710.8|33710.8|33710.8|33710.8|33710.8|33710.8|33710.8|33710.8|0
1635162590000|2021-10-25 11:49:50|33722.14|33722.14|33739.14|33739.14|33739.14|33739.14|33722.14|33722.14|0
1635162600000|2021-10-25 11:50:00|33744.81|33744.81|33744.81|33744.81|33744.81|33744.81|33744.81|33744.81|0
1635162610000|2021-10-25 11:50:10|33750.48|33750.48|33750.48|33750.48|33750.48|33750.48|33750.48|33750.48|0
1635162630000|2021-10-25 11:50:30|33747.67|33747.67|33747.67|33747.67|33747.67|33747.67|33747.67|33747.67|0
1635162660000|2021-10-25 11:51:00|33742|33742|33730.67|33730.67|33742|33742|33730.67|33730.67|0
1635162730000|2021-10-25 11:52:10|33743.74|33743.74|33743.74|33743.74|33743.74|33743.74|33743.74|33743.74|0
1635162820000|2021-10-25 11:53:40|33740.94|33740.94|33740.94|33740.94|33740.94|33740.94|33740.94|33740.94|0
1635162830000|2021-10-25 11:53:50|33735.27|33735.27|33735.27|33735.27|33735.27|33735.27|33735.27|33735.27|0
1635163130000|2021-10-25 11:58:50|33732.46|33732.46|33721.13|33721.13|33732.46|33732.46|33721.13|33721.13|0
1635163180000|2021-10-25 11:59:40|33726.8|33726.8|33732.46|33732.46|33732.46|33732.46|33726.8|33726.8|0
1635163220000|2021-10-25 12:00:20|33715.46|33715.46|33715.46|33715.46|33715.46|33715.46|33715.46|33715.46|0
1635163240000|2021-10-25 12:00:40|33709.79|33709.79|33709.79|33709.79|33709.79|33709.79|33709.79|33709.79|0
1635163290000|2021-10-25 12:01:30|33721.13|33721.13|33721.13|33721.13|33721.13|33721.13|33721.13|33721.13|0
1635163320000|2021-10-25 12:02:00|33726.8|33726.8|33743.8|33743.8|33743.8|33743.8|33726.8|33726.8|0
1635163330000|2021-10-25 12:02:10|33732.46|33732.46|33732.46|33732.46|33732.46|33732.46|33732.46|33732.46|0
1635163360000|2021-10-25 12:02:40|33738.13|33738.13|33738.13|33738.13|33738.13|33738.13|33738.13|33738.13|0
1635163370000|2021-10-25 12:02:50|33732.46|33732.46|33732.46|33732.46|33732.46|33732.46|33732.46|33732.46|0
1635163390000|2021-10-25 12:03:10|33726.85|33726.85|33726.85|33726.85|33726.85|33726.85|33726.85|33726.85|0
1635163400000|2021-10-25 12:03:20|33729.66|33729.66|33729.66|33729.66|33729.66|33729.66|33729.66|33729.66|0
1635163420000|2021-10-25 12:03:40|33726.85|33726.85|33726.85|33726.85|33726.85|33726.85|33726.85|33726.85|0
1635163430000|2021-10-25 12:03:50|33729.66|33729.66|33729.66|33729.66|33729.66|33729.66|33729.66|33729.66|0
1635163450000|2021-10-25 12:04:10|33732.46|33732.46|33732.46|33732.46|33732.46|33732.46|33732.46|33732.46|0
1635163500000|2021-10-25 12:05:00|33745.54|33745.54|33745.54|33745.54|33745.54|33745.54|33745.54|33745.54|0
1635163560000|2021-10-25 12:06:00|33751.21|33751.21|33751.21|33751.21|33751.21|33751.21|33751.21|33751.21|0
1635163590000|2021-10-25 12:06:30|33745.54|33745.54|33745.54|33745.54|33745.54|33745.54|33745.54|33745.54|0
1635163650000|2021-10-25 12:07:30|33739.87|33739.87|33739.87|33739.87|33739.87|33739.87|33739.87|33739.87|0
1635163690000|2021-10-25 12:08:10|33745.54|33745.54|33745.54|33745.54|33745.54|33745.54|33745.54|33745.54|0
1635163750000|2021-10-25 12:09:10|33742.73|33742.73|33742.73|33742.73|33742.73|33742.73|33742.73|33742.73|0
1635163760000|2021-10-25 12:09:20|33745.54|33745.54|33745.54|33745.54|33745.54|33745.54|33745.54|33745.54|0
1635164020000|2021-10-25 12:13:40|33751.21|33751.21|33745.54|33745.54|33751.21|33751.21|33745.54|33745.54|0
1635164180000|2021-10-25 12:16:20|33758.61|33758.61|33758.61|33758.61|33758.61|33758.61|33758.61|33758.61|0
1635164230000|2021-10-25 12:17:10|33764.28|33764.28|33764.28|33764.28|33764.28|33764.28|33764.28|33764.28|0
1635164290000|2021-10-25 12:18:10|33769.95|33769.95|33769.95|33769.95|33769.95|33769.95|33769.95|33769.95|0
1635164310000|2021-10-25 12:18:30|33775.62|33775.62|33775.62|33775.62|33775.62|33775.62|33775.62|33775.62|0
1635164370000|2021-10-25 12:19:30|33769.95|33769.95|33769.95|33769.95|33769.95|33769.95|33769.95|33769.95|0
1635164380000|2021-10-25 12:19:40|33781.28|33781.28|33781.28|33781.28|33781.28|33781.28|33781.28|33781.28|0
1635164590000|2021-10-25 12:23:10|33778.48|33778.48|33778.48|33778.48|33778.48|33778.48|33778.48|33778.48|0
1635164620000|2021-10-25 12:23:40|33784.15|33784.15|33784.15|33784.15|33784.15|33784.15|33784.15|33784.15|0
1635164630000|2021-10-25 12:23:50|33778.48|33778.48|33778.48|33778.48|33778.48|33778.48|33778.48|33778.48|0
1635164810000|2021-10-25 12:26:50|33767.14|33767.14|33767.14|33767.14|33767.14|33767.14|33767.14|33767.14|0
1635164960000|2021-10-25 12:29:20|33772.81|33772.81|33778.48|33778.48|33778.48|33778.48|33772.81|33772.81|0
1635164990000|2021-10-25 12:29:50|33775.67|33775.67|33775.67|33775.67|33775.67|33775.67|33775.67|33775.67|0
1635165010000|2021-10-25 12:30:10|33770.01|33770.01|33770.01|33770.01|33770.01|33770.01|33770.01|33770.01|0
1635165180000|2021-10-25 12:33:00|33764.34|33764.34|33758.67|33758.67|33764.34|33764.34|33758.67|33758.67|0
1635165370000|2021-10-25 12:36:10|33753|33753|33753|33753|33753|33753|33753|33753|0
1635165380000|2021-10-25 12:36:20|33747.33|33747.33|33747.33|33747.33|33747.33|33747.33|33747.33|33747.33|0
1635165450000|2021-10-25 12:37:30|33741.67|33741.67|33741.67|33741.67|33741.67|33741.67|33741.67|33741.67|0
1635165500000|2021-10-25 12:38:20|33730.33|33730.33|33730.33|33730.33|33730.33|33730.33|33730.33|33730.33|0
1635165520000|2021-10-25 12:38:40|33743.41|33743.41|33743.41|33743.41|33743.41|33743.41|33743.41|33743.41|0
1635165530000|2021-10-25 12:38:50|33749.07|33749.07|33749.07|33749.07|33749.07|33749.07|33749.07|33749.07|0
1635165540000|2021-10-25 12:39:00|33743.41|33743.41|33743.41|33743.41|33743.41|33743.41|33743.41|33743.41|0
1635165580000|2021-10-25 12:39:40|33749.07|33749.07|33749.07|33749.07|33749.07|33749.07|33749.07|33749.07|0
1635165600000|2021-10-25 12:40:00|33754.74|33754.74|33766.08|33766.08|33766.08|33766.08|33754.74|33754.74|0
1635165610000|2021-10-25 12:40:10|33771.75|33771.75|33771.75|33771.75|33771.75|33771.75|33771.75|33771.75|0
1635165620000|2021-10-25 12:40:20|33766.08|33766.08|33766.08|33766.08|33766.08|33766.08|33766.08|33766.08|0
1635165650000|2021-10-25 12:40:50|33754.74|33754.74|33754.74|33754.74|33754.74|33754.74|33754.74|33754.74|0
1635165700000|2021-10-25 12:41:40|33760.41|33760.41|33760.41|33760.41|33760.41|33760.41|33760.41|33760.41|0
1635165760000|2021-10-25 12:42:40|33766.02|33766.02|33766.02|33766.02|33766.02|33766.02|33766.02|33766.02|0
1635165800000|2021-10-25 12:43:20|33771.69|33771.69|33771.69|33771.69|33771.69|33771.69|33771.69|33771.69|0
1635165810000|2021-10-25 12:43:30|33783.02|33783.02|33788.69|33788.69|33788.69|33788.69|33783.02|33783.02|0
1635165840000|2021-10-25 12:44:00|33783.02|33783.02|33783.02|33783.02|33783.02|33783.02|33783.02|33783.02|0
1635165860000|2021-10-25 12:44:20|33785.83|33785.83|33785.83|33785.83|33785.83|33785.83|33785.83|33785.83|0
1635165870000|2021-10-25 12:44:30|33780.16|33780.16|33780.16|33780.16|33780.16|33780.16|33780.16|33780.16|0
1635165910000|2021-10-25 12:45:10|33785.83|33785.83|33785.83|33785.83|33785.83|33785.83|33785.83|33785.83|0
1635165970000|2021-10-25 12:46:10|33798.9|33798.9|33798.9|33798.9|33798.9|33798.9|33798.9|33798.9|0
1635166020000|2021-10-25 12:47:00|33787.57|33787.57|33787.57|33787.57|33787.57|33787.57|33787.57|33787.57|0
1635166300000|2021-10-25 12:51:40|33790.37|33790.37|33790.37|33790.37|33790.37|33790.37|33790.37|33790.37|0
1635166350000|2021-10-25 12:52:30|33803.45|33803.45|33803.45|33803.45|33803.45|33803.45|33803.45|33803.45|0
1635166380000|2021-10-25 12:53:00|33809.11|33809.11|33809.11|33809.11|33809.11|33809.11|33809.11|33809.11|0
1635166590000|2021-10-25 12:56:30|33803.45|33803.45|33816.52|33816.52|33816.52|33816.52|33803.45|33803.45|0
1635166600000|2021-10-25 12:56:40|33803.45|33803.45|33803.45|33803.45|33803.45|33803.45|33803.45|33803.45|0
1635166640000|2021-10-25 12:57:20|33809.11|33809.11|33809.11|33809.11|33809.11|33809.11|33809.11|33809.11|0
1635166800000|2021-10-25 13:00:00|33814.78|33814.78|33814.78|33814.78|33814.78|33814.78|33814.78|33814.78|0
1635166830000|2021-10-25 13:00:30|33820.45|33820.45|33820.45|33820.45|33820.45|33820.45|33820.45|33820.45|0
1635166910000|2021-10-25 13:01:50|33809.11|33809.11|33809.11|33809.11|33809.11|33809.11|33809.11|33809.11|0
1635166920000|2021-10-25 13:02:00|33806.28|33806.28|33806.28|33806.28|33806.28|33806.28|33806.28|33806.28|0
1635166940000|2021-10-25 13:02:20|33803.45|33803.45|33803.45|33803.45|33803.45|33803.45|33803.45|33803.45|0
1635166970000|2021-10-25 13:02:50|33806.25|33806.25|33820.27|33820.27|33825.88|33825.88|33806.25|33806.25|0
1635167000000|2021-10-25 13:03:20|33823.08|33823.08|33823.08|33823.08|33823.08|33823.08|33823.08|33823.08|0
1635167010000|2021-10-25 13:03:30|33828.69|33828.69|33828.69|33828.69|33828.69|33828.69|33828.69|33828.69|0
1635167030000|2021-10-25 13:03:50|33834.36|33834.36|33840.02|33840.02|33840.02|33840.02|33834.36|33834.36|0
1635167040000|2021-10-25 13:04:00|33848.44|33848.44|33848.44|33848.44|33848.44|33848.44|33848.44|33848.44|0
1635167060000|2021-10-25 13:04:20|33862.46|33862.46|33862.46|33862.46|33862.46|33862.46|33862.46|33862.46|0
1635167090000|2021-10-25 13:04:50|33868.07|33868.07|33868.07|33868.07|33868.07|33868.07|33868.07|33868.07|0
1635167100000|2021-10-25 13:05:00|33876.49|33876.49|33882.1|33882.1|33882.1|33882.1|33876.49|33876.49|0
1635167160000|2021-10-25 13:06:00|33893.43|33893.43|33882.1|33882.1|33893.43|33893.43|33882.1|33882.1|0
1635167190000|2021-10-25 13:06:30|33895.17|33895.17|33895.17|33895.17|33895.17|33895.17|33895.17|33895.17|0
1635167210000|2021-10-25 13:06:50|33908.25|33908.25|33908.25|33908.25|33908.25|33908.25|33908.25|33908.25|0
1635167230000|2021-10-25 13:07:10|33913.85|33913.85|33913.85|33913.85|33913.85|33913.85|33913.85|33913.85|0
1635167240000|2021-10-25 13:07:20|33916.66|33916.66|33916.66|33916.66|33916.66|33916.66|33916.66|33916.66|0
1635167260000|2021-10-25 13:07:40|33922.33|33922.33|33928|33928|33928|33928|33922.33|33922.33|0
1635167330000|2021-10-25 13:08:50|33922.33|33922.33|33922.33|33922.33|33922.33|33922.33|33922.33|33922.33|0
1635167400000|2021-10-25 13:10:00|33928|33928|33928|33928|33928|33928|33928|33928|0
1635167420000|2021-10-25 13:10:20|33936.41|33936.41|33928|33928|33936.41|33936.41|33928|33928|0
1635167460000|2021-10-25 13:11:00|33930.8|33930.8|33919.58|33919.58|33930.8|33930.8|33919.58|33919.58|0
1635167480000|2021-10-25 13:11:20|33925.25|33925.25|33925.25|33925.25|33925.25|33925.25|33925.25|33925.25|0
1635167500000|2021-10-25 13:11:40|33930.92|33930.92|33922.5|33922.5|33930.92|33930.92|33922.5|33922.5|0
1635167520000|2021-10-25 13:12:00|33911.17|33911.17|33916.83|33916.83|33916.83|33916.83|33911.17|33911.17|0
1635167560000|2021-10-25 13:12:40|33911.17|33911.17|33911.17|33911.17|33911.17|33911.17|33911.17|33911.17|0
1635167580000|2021-10-25 13:13:00|33905.5|33905.5|33905.5|33905.5|33905.5|33905.5|33905.5|33905.5|0
1635167590000|2021-10-25 13:13:10|33911.17|33911.17|33911.17|33911.17|33911.17|33911.17|33911.17|33911.17|0
1635167600000|2021-10-25 13:13:20|33908.36|33908.36|33905.56|33905.56|33908.36|33908.36|33905.56|33905.56|0
1635167620000|2021-10-25 13:13:40|33908.36|33908.36|33908.36|33908.36|33908.36|33908.36|33908.36|33908.36|0
1635167630000|2021-10-25 13:13:50|33914.03|33914.03|33914.03|33914.03|33914.03|33914.03|33914.03|33914.03|0
1635167670000|2021-10-25 13:14:30|33919.7|33919.7|33919.7|33919.7|33919.7|33919.7|33919.7|33919.7|0
1635167800000|2021-10-25 13:16:40|33925.31|33925.31|33925.31|33925.31|33925.31|33925.31|33925.31|33925.31|0
1635167810000|2021-10-25 13:16:50|33919.7|33919.7|33919.7|33919.7|33919.7|33919.7|33919.7|33919.7|0
1635167880000|2021-10-25 13:18:00|33922.5|33922.5|33925.31|33925.31|33925.31|33925.31|33922.5|33922.5|0
1635167910000|2021-10-25 13:18:30|33938.38|33938.38|33951.46|33951.46|33951.46|33951.46|33938.38|33938.38|0
1635167940000|2021-10-25 13:19:00|33957.07|33957.07|33970.14|33970.14|33970.14|33970.14|33957.07|33957.07|0
1635167960000|2021-10-25 13:19:20|33975.75|33975.75|33975.75|33975.75|33975.75|33975.75|33975.75|33975.75|0
1635167980000|2021-10-25 13:19:40|33981.42|33981.42|33981.42|33981.42|33981.42|33981.42|33981.42|33981.42|0
1635168010000|2021-10-25 13:20:10|33968.34|33968.34|33994.49|33994.49|33994.49|33994.49|33968.34|33968.34|0
1635168020000|2021-10-25 13:20:20|33981.42|33981.42|33994.49|33994.49|33994.49|33994.49|33981.42|33981.42|0
1635168080000|2021-10-25 13:21:20|34000.16|34000.16|34000.16|34000.16|34000.16|34000.16|34000.16|34000.16|0
1635168100000|2021-10-25 13:21:40|33987.09|33987.09|33987.09|33987.09|33987.09|33987.09|33987.09|33987.09|0
1635168110000|2021-10-25 13:21:50|33984.28|33984.28|33984.28|33984.28|33984.28|33984.28|33984.28|33984.28|0
1635168130000|2021-10-25 13:22:10|33987.09|33987.09|33987.09|33987.09|33987.09|33987.09|33987.09|33987.09|0
1635168160000|2021-10-25 13:22:40|33970.08|33970.08|33996.23|33996.23|33996.23|33996.23|33970.08|33970.08|0
1635168170000|2021-10-25 13:22:50|34009.31|34009.31|34009.31|34009.31|34009.31|34009.31|34009.31|34009.31|0
1635168190000|2021-10-25 13:23:10|34012.11|34012.11|34017.72|34017.72|34017.72|34017.72|34012.11|34012.11|0
1635168210000|2021-10-25 13:23:30|34023.39|34023.39|34023.39|34023.39|34023.39|34023.39|34023.39|34023.39|0
1635168240000|2021-10-25 13:24:00|34029|34029|34029|34029|34029|34029|34029|34029|0
1635168250000|2021-10-25 13:24:10|34034.67|34034.67|34034.67|34034.67|34034.67|34034.67|34034.67|34034.67|0
1635168280000|2021-10-25 13:24:40|34029|34029|34029|34029|34029|34029|34029|34029|0
1635168370000|2021-10-25 13:26:10|34011.99|34011.99|34011.99|34011.99|34011.99|34011.99|34011.99|34011.99|0
1635168380000|2021-10-25 13:26:20|34000.77|34000.77|34003.58|34003.58|34003.58|34003.58|34000.77|34000.77|0
1635168400000|2021-10-25 13:26:40|34009.25|34009.25|34020.52|34020.52|34020.52|34020.52|34009.25|34009.25|0
1635168410000|2021-10-25 13:26:50|34031.86|34031.86|34034.67|34034.67|34034.67|34034.67|34031.86|34031.86|0
1635168440000|2021-10-25 13:27:20|34040.33|34040.33|34040.33|34040.33|34040.33|34040.33|34040.33|34040.33|0
1635168460000|2021-10-25 13:27:40|34014.18|34014.18|34027.26|34027.26|34027.26|34027.26|34014.18|34014.18|0
1635168480000|2021-10-25 13:28:00|34021.59|34021.59|34010.25|34010.25|34021.59|34021.59|34010.25|34010.25|0
1635168490000|2021-10-25 13:28:10|34004.59|34004.59|34010.25|34010.25|34010.25|34010.25|34004.59|34004.59|0
1635168540000|2021-10-25 13:29:00|33993.25|33993.25|33993.25|33993.25|33993.25|33993.25|33993.25|33993.25|0
1635168550000|2021-10-25 13:29:10|33998.92|33998.92|33998.92|33998.92|33998.92|33998.92|33998.92|33998.92|0
1635168560000|2021-10-25 13:29:20|34004.59|34004.59|34004.59|34004.59|34004.59|34004.59|34004.59|34004.59|0
1635168600000|2021-10-25 13:30:00|34010.2|34010.2|33993.19|33993.19|34010.2|34010.2|33993.19|33993.19|0
1635168610000|2021-10-25 13:30:10|33981.86|33981.86|33981.86|33981.86|33981.86|33981.86|33981.86|33981.86|0
1635168620000|2021-10-25 13:30:20|33976.19|33976.19|33976.19|33976.19|33976.19|33976.19|33976.19|33976.19|0
1635168630000|2021-10-25 13:30:30|33987.52|33987.52|33974.45|33974.45|33987.52|33987.52|33974.45|33974.45|0
1635168640000|2021-10-25 13:30:40|33987.52|33987.52|33987.52|33987.52|33987.52|33987.52|33987.52|33987.52|0
1635168660000|2021-10-25 13:31:00|33998.86|33998.86|33998.86|33998.86|33998.86|33998.86|33998.86|33998.86|0
1635168670000|2021-10-25 13:31:10|34004.53|34004.53|34004.53|34004.53|34004.53|34004.53|34004.53|34004.53|0
1635168680000|2021-10-25 13:31:20|34007.33|34007.33|34007.33|34007.33|34007.33|34007.33|34007.33|34007.33|0
1635168720000|2021-10-25 13:32:00|34020.41|34020.41|34018.67|34018.67|34020.41|34020.41|34007.33|34007.33|0
1635168730000|2021-10-25 13:32:10|34013|34013|34013|34013|34013|34013|34013|34013|0
1635168770000|2021-10-25 13:32:50|34018.67|34018.67|34018.67|34018.67|34018.67|34018.67|34018.67|34018.67|0
1635168820000|2021-10-25 13:33:40|34013|34013|34013|34013|34013|34013|34013|34013|0
1635168840000|2021-10-25 13:34:00|34015.86|34015.86|34015.92|34015.92|34021.53|34021.53|34002.85|34002.85|0
1635168900000|2021-10-25 13:35:00|34004.59|34004.59|34013.06|34013.06|34013.06|34013.06|34004.59|34004.59|0
1635168910000|2021-10-25 13:35:10|34018.73|34018.73|34018.73|34018.73|34018.73|34018.73|34018.73|34018.73|0
1635168930000|2021-10-25 13:35:30|34024.4|34024.4|34024.4|34024.4|34024.4|34024.4|34024.4|34024.4|0
1635168950000|2021-10-25 13:35:50|34027.2|34027.2|34027.2|34027.2|34027.2|34027.2|34027.2|34027.2|0
1635169000000|2021-10-25 13:36:40|34010.2|34010.2|34004.53|34004.53|34010.2|34010.2|34004.53|34004.53|0
1635169010000|2021-10-25 13:36:50|34015.86|34015.86|34013.06|34013.06|34015.86|34015.86|34013.06|34013.06|0
1635169020000|2021-10-25 13:37:00|34007.39|34007.39|34007.39|34007.39|34007.39|34007.39|34007.39|34007.39|0
1635169030000|2021-10-25 13:37:10|33996.06|33996.06|33982.98|33982.98|33996.06|33996.06|33982.98|33982.98|0
1635169040000|2021-10-25 13:37:20|33977.31|33977.31|33977.31|33977.31|33977.31|33977.31|33977.31|33977.31|0
1635169050000|2021-10-25 13:37:30|33974.51|33974.51|33974.51|33974.51|33974.51|33974.51|33974.51|33974.51|0
1635169070000|2021-10-25 13:37:50|33968.84|33968.84|33963.17|33963.17|33968.84|33968.84|33963.17|33963.17|0
1635169080000|2021-10-25 13:38:00|33974.51|33974.51|33974.51|33974.51|33974.51|33974.51|33974.51|33974.51|0
1635169100000|2021-10-25 13:38:20|33980.18|33980.18|33980.18|33980.18|33980.18|33980.18|33980.18|33980.18|0
1635169120000|2021-10-25 13:38:40|33993.25|33993.25|33993.25|33993.25|33993.25|33993.25|33993.25|33993.25|0
1635169130000|2021-10-25 13:38:50|33981.92|33981.92|33976.31|33976.31|33981.92|33981.92|33976.31|33976.31|0
1635169200000|2021-10-25 13:40:00|33959.3|33959.3|33959.3|33959.3|33959.3|33959.3|33959.3|33959.3|0
1635169210000|2021-10-25 13:40:10|33942.3|33942.3|33942.3|33942.3|33942.3|33942.3|33942.3|33942.3|0
1635169230000|2021-10-25 13:40:30|33936.69|33936.69|33936.69|33936.69|33936.69|33936.69|33936.69|33936.69|0
1635169250000|2021-10-25 13:40:50|33948.02|33948.02|33948.02|33948.02|33948.02|33948.02|33948.02|33948.02|0
1635169270000|2021-10-25 13:41:10|33936.69|33936.69|33936.69|33936.69|33936.69|33936.69|33936.69|33936.69|0
1635169280000|2021-10-25 13:41:20|33931.02|33931.02|33931.02|33931.02|33931.02|33931.02|33931.02|33931.02|0
1635169290000|2021-10-25 13:41:30|33936.69|33936.69|33948.02|33948.02|33948.02|33948.02|33936.69|33936.69|0
1635169310000|2021-10-25 13:41:50|33945.22|33945.22|33945.22|33945.22|33945.22|33945.22|33945.22|33945.22|0
1635169320000|2021-10-25 13:42:00|33956.56|33956.56|33956.56|33956.56|33956.56|33956.56|33956.56|33956.56|0
1635169330000|2021-10-25 13:42:10|33950.89|33950.89|33950.89|33950.89|33950.89|33950.89|33950.89|33950.89|0
1635169340000|2021-10-25 13:42:20|33945.22|33945.22|33945.22|33945.22|33945.22|33945.22|33945.22|33945.22|0
1635169350000|2021-10-25 13:42:30|33950.89|33950.89|33950.89|33950.89|33950.89|33950.89|33950.89|33950.89|0
1635169370000|2021-10-25 13:42:50|33956.5|33956.5|33945.16|33945.16|33956.5|33956.5|33945.16|33945.16|0
1635169390000|2021-10-25 13:43:10|33933.83|33933.83|33933.83|33933.83|33939.49|33939.49|33933.83|33933.83|0
1635169400000|2021-10-25 13:43:20|33945.16|33945.16|33945.16|33945.16|33945.16|33945.16|33945.16|33945.16|0
1635169410000|2021-10-25 13:43:30|33939.49|33939.49|33939.49|33939.49|33939.49|33939.49|33939.49|33939.49|0
1635169430000|2021-10-25 13:43:50|33950.83|33950.83|33962.16|33962.16|33962.16|33962.16|33950.83|33950.83|0
1635169450000|2021-10-25 13:44:10|33956.5|33956.5|33956.5|33956.5|33956.5|33956.5|33956.5|33956.5|0
1635169460000|2021-10-25 13:44:20|33962.16|33962.16|33956.5|33956.5|33962.16|33962.16|33956.5|33956.5|0
1635169480000|2021-10-25 13:44:40|33970.52|33970.52|33970.52|33970.52|33970.52|33970.52|33970.52|33970.52|0
1635169500000|2021-10-25 13:45:00|33944.37|33944.37|33921.82|33921.82|33944.37|33944.37|33921.82|33921.82|0
1635169510000|2021-10-25 13:45:10|33927.48|33927.48|33933.15|33933.15|33933.15|33933.15|33927.48|33927.48|0
1635169550000|2021-10-25 13:45:50|33944.49|33944.49|33944.49|33944.49|33944.49|33944.49|33944.49|33944.49|0
1635169580000|2021-10-25 13:46:20|33938.82|33938.82|33927.48|33927.48|33938.82|33938.82|33927.48|33927.48|0
1635169600000|2021-10-25 13:46:40|33940.56|33940.56|33940.56|33940.56|33940.56|33940.56|33940.56|33940.56|0
1635169640000|2021-10-25 13:47:20|33946.23|33946.23|33946.23|33946.23|33946.23|33946.23|33946.23|33946.23|0
1635169650000|2021-10-25 13:47:30|33949.03|33949.03|33949.03|33949.03|33949.03|33949.03|33949.03|33949.03|0
1635169670000|2021-10-25 13:47:50|33954.7|33954.7|33946.29|33946.29|33954.7|33954.7|33946.29|33946.29|0
1635169710000|2021-10-25 13:48:30|33957.62|33957.62|33957.62|33957.62|33957.62|33957.62|33957.62|33957.62|0
1635169720000|2021-10-25 13:48:40|33963.29|33963.29|33963.29|33963.29|33963.29|33963.29|33963.29|33963.29|0
1635169730000|2021-10-25 13:48:50|33960.48|33960.48|33960.48|33960.48|33960.48|33960.48|33960.48|33960.48|0
1635169740000|2021-10-25 13:49:00|33957.68|33957.68|33963.35|33963.35|33963.35|33963.35|33957.68|33957.68|0
1635169790000|2021-10-25 13:49:50|33957.68|33957.68|33957.68|33957.68|33957.68|33957.68|33957.68|33957.68|0
1635169850000|2021-10-25 13:50:50|33954.88|33954.88|33957.68|33957.68|33957.68|33957.68|33954.88|33954.88|0
1635169870000|2021-10-25 13:51:10|33963.35|33963.35|33969.02|33969.02|33969.02|33969.02|33963.35|33963.35|0
1635169930000|2021-10-25 13:52:10|33974.68|33974.68|33974.68|33974.68|33974.68|33974.68|33974.68|33974.68|0
1635169950000|2021-10-25 13:52:30|33980.29|33980.29|33980.29|33980.29|33980.29|33980.29|33980.29|33980.29|0
1635169970000|2021-10-25 13:52:50|33974.63|33974.63|33974.63|33974.63|33974.63|33974.63|33974.63|33974.63|0
1635170000000|2021-10-25 13:53:20|33968.96|33968.96|33974.63|33974.63|33974.63|33974.63|33968.96|33968.96|0
1635170010000|2021-10-25 13:53:30|33980.29|33980.29|33980.29|33980.29|33980.29|33980.29|33980.29|33980.29|0
1635170040000|2021-10-25 13:54:00|33983.1|33983.1|33988.71|33988.71|33991.51|33991.51|33983.1|33983.1|0
1635170050000|2021-10-25 13:54:10|33983.04|33983.04|33983.04|33983.04|33983.04|33983.04|33983.04|33983.04|0
1635170100000|2021-10-25 13:55:00|33988.71|33988.71|33988.71|33988.71|33988.71|33988.71|33988.71|33988.71|0
1635170110000|2021-10-25 13:55:10|33994.38|33994.38|33994.38|33994.38|34005.71|34005.71|33994.38|33994.38|0
1635170130000|2021-10-25 13:55:30|34000.04|34000.04|34000.04|34000.04|34000.04|34000.04|34000.04|34000.04|0
1635170150000|2021-10-25 13:55:50|34005.71|34005.71|34005.71|34005.71|34005.71|34005.71|34005.71|34005.71|0
1635170160000|2021-10-25 13:56:00|34017.05|34017.05|34017.05|34017.05|34017.05|34017.05|34017.05|34017.05|0
1635170170000|2021-10-25 13:56:10|34000.04|34000.04|34000.04|34000.04|34000.04|34000.04|34000.04|34000.04|0
1635170190000|2021-10-25 13:56:30|33988.71|33988.71|33988.71|33988.71|33988.71|33988.71|33988.71|33988.71|0
1635170220000|2021-10-25 13:57:00|33983.04|33983.04|33983.04|33983.04|33983.04|33983.04|33983.04|33983.04|0
1635170240000|2021-10-25 13:57:20|33988.71|33988.71|33988.71|33988.71|33988.71|33988.71|33985.9|33985.9|0
1635170270000|2021-10-25 13:57:50|33991.51|33991.51|33991.51|33991.51|33991.51|33991.51|33991.51|33991.51|0
1635170280000|2021-10-25 13:58:00|33988.71|33988.71|33988.71|33988.71|33988.71|33988.71|33988.71|33988.71|0
1635170300000|2021-10-25 13:58:20|33966.04|33966.04|33966.04|33966.04|33966.04|33966.04|33966.04|33966.04|0
1635170350000|2021-10-25 13:59:10|33977.37|33977.37|33977.37|33977.37|33977.37|33977.37|33977.37|33977.37|0
1635170370000|2021-10-25 13:59:30|33971.7|33971.7|33977.37|33977.37|33977.37|33977.37|33971.7|33971.7|0
1635170380000|2021-10-25 13:59:40|33990.45|33990.45|33990.45|33990.45|33990.45|33990.45|33990.45|33990.45|0
1635170390000|2021-10-25 13:59:50|33996.11|33996.11|33996.11|33996.11|33996.11|33996.11|33996.11|33996.11|0
1635170400000|2021-10-25 14:00:00|33993.31|33993.31|33993.31|33993.31|33993.31|33993.31|33993.31|33993.31|0
1635170410000|2021-10-25 14:00:10|33987.64|33987.64|33987.64|33987.64|33987.64|33987.64|33987.64|33987.64|0
1635170480000|2021-10-25 14:01:20|33981.97|33981.97|33981.97|33981.97|33981.97|33981.97|33981.97|33981.97|0
1635170500000|2021-10-25 14:01:40|33979.17|33979.17|33979.17|33979.17|33979.17|33979.17|33979.17|33979.17|0
1635170520000|2021-10-25 14:02:00|33973.5|33973.5|33973.5|33973.5|33973.5|33973.5|33973.5|33973.5|0
1635170530000|2021-10-25 14:02:10|33967.83|33967.83|33967.83|33967.83|33967.83|33967.83|33967.83|33967.83|0
1635170540000|2021-10-25 14:02:20|33973.5|33973.5|33973.5|33973.5|33973.5|33973.5|33973.5|33973.5|0
1635170550000|2021-10-25 14:02:30|33979.17|33979.17|33984.84|33984.84|33984.84|33984.84|33979.17|33979.17|0
1635170570000|2021-10-25 14:02:50|33996.17|33996.17|33983.1|33983.1|33996.17|33996.17|33983.1|33983.1|0
1635170580000|2021-10-25 14:03:00|33994.43|33994.43|33997.24|33997.24|33997.24|33997.24|33994.43|33994.43|0
1635170600000|2021-10-25 14:03:20|34010.31|34010.31|33980.23|33980.23|34010.31|34010.31|33980.23|33980.23|0
1635170610000|2021-10-25 14:03:30|33974.57|33974.57|33974.57|33974.57|33974.57|33974.57|33974.57|33974.57|0
1635170680000|2021-10-25 14:04:40|33971.73|33971.73|33974.57|33974.57|33974.57|33974.57|33971.73|33971.73|0
1635170730000|2021-10-25 14:05:30|33971.76|33971.76|33971.76|33971.76|33971.76|33971.76|33971.76|33971.76|0
1635170770000|2021-10-25 14:06:10|33968.96|33968.96|33966.15|33966.15|33968.96|33968.96|33966.15|33966.15|0
1635170800000|2021-10-25 14:06:40|33971.82|33971.82|33966.15|33966.15|33971.82|33971.82|33966.15|33966.15|0
1635170810000|2021-10-25 14:06:50|33960.48|33960.48|33960.48|33960.48|33960.48|33960.48|33960.48|33960.48|0
1635170840000|2021-10-25 14:07:20|33954.82|33954.82|33954.82|33954.82|33954.82|33954.82|33954.82|33954.82|0
1635170870000|2021-10-25 14:07:50|33966.15|33966.15|33966.15|33966.15|33966.15|33966.15|33966.15|33966.15|0
1635170880000|2021-10-25 14:08:00|33977.49|33977.49|33966.15|33966.15|33977.49|33977.49|33966.15|33966.15|0
1635170950000|2021-10-25 14:09:10|33953.08|33953.08|33953.08|33953.08|33953.08|33953.08|33953.08|33953.08|0
1635170980000|2021-10-25 14:09:40|33958.75|33958.75|33953.08|33953.08|33958.75|33958.75|33953.08|33953.08|0
1635170990000|2021-10-25 14:09:50|33947.41|33947.41|33947.41|33947.41|33947.41|33947.41|33947.41|33947.41|0
1635171000000|2021-10-25 14:10:00|33944.61|33944.61|33938.94|33938.94|33944.61|33944.61|33938.94|33938.94|0
1635171010000|2021-10-25 14:10:10|33944.61|33944.61|33944.61|33944.61|33944.61|33944.61|33944.61|33944.61|0
1635171030000|2021-10-25 14:10:30|33950.27|33950.27|33950.27|33950.27|33950.27|33950.27|33950.27|33950.27|0
1635171070000|2021-10-25 14:11:10|33944.61|33944.61|33944.61|33944.61|33944.61|33944.61|33944.61|33944.61|0
1635171080000|2021-10-25 14:11:20|33950.27|33950.27|33950.27|33950.27|33950.27|33950.27|33950.27|33950.27|0
1635171090000|2021-10-25 14:11:30|33953.08|33953.08|33953.08|33953.08|33953.08|33953.08|33953.08|33953.08|0
1635171140000|2021-10-25 14:12:20|33958.75|33958.75|33964.41|33964.41|33964.41|33964.41|33958.75|33958.75|0
1635171150000|2021-10-25 14:12:30|33970.08|33970.08|33970.08|33970.08|33970.08|33970.08|33970.08|33970.08|0
1635171160000|2021-10-25 14:12:40|33981.42|33981.42|33984.22|33984.22|33984.22|33984.22|33981.42|33981.42|0
1635171170000|2021-10-25 14:12:50|33987.03|33987.03|33984.16|33984.16|33989.83|33989.83|33984.16|33984.16|0
1635171190000|2021-10-25 14:13:10|33972.83|33972.83|33967.16|33967.16|33972.83|33972.83|33967.16|33967.16|0
1635171270000|2021-10-25 14:14:30|33961.49|33961.49|33961.49|33961.49|33961.49|33961.49|33961.49|33961.49|0
1635171280000|2021-10-25 14:14:40|33967.16|33967.16|33967.16|33967.16|33967.16|33967.16|33967.16|33967.16|0
1635171290000|2021-10-25 14:14:50|33972.83|33972.83|33978.5|33978.5|33978.5|33978.5|33972.83|33972.83|0
1635171350000|2021-10-25 14:15:50|33984.16|33984.16|33984.16|33984.16|33984.16|33984.16|33984.16|33984.16|0
1635171390000|2021-10-25 14:16:30|33997.24|33997.24|33997.24|33997.24|33997.24|33997.24|33997.24|33997.24|0
1635171420000|2021-10-25 14:17:00|33980.23|33980.23|33980.23|33980.23|33980.23|33980.23|33980.23|33980.23|0
1635171430000|2021-10-25 14:17:10|33974.57|33974.57|33974.57|33974.57|33974.57|33974.57|33974.57|33974.57|0
1635171440000|2021-10-25 14:17:20|33971.76|33971.76|33977.43|33977.43|33977.43|33977.43|33971.76|33971.76|0
1635171450000|2021-10-25 14:17:30|33980.23|33980.23|33983.04|33983.04|33983.04|33983.04|33980.23|33980.23|0
1635171470000|2021-10-25 14:17:50|33971.7|33971.7|33977.37|33977.37|33990.45|33990.45|33971.7|33971.7|0
1635171480000|2021-10-25 14:18:00|33971.7|33971.7|33971.7|33971.7|33971.7|33971.7|33971.7|33971.7|0
1635171580000|2021-10-25 14:19:40|33977.37|33977.37|33983.04|33983.04|33983.04|33983.04|33977.37|33977.37|0
1635171630000|2021-10-25 14:20:30|33988.71|33988.71|33988.71|33988.71|33988.71|33988.71|33988.71|33988.71|0
1635171640000|2021-10-25 14:20:40|33994.38|33994.38|33994.38|33994.38|33994.38|33994.38|33994.38|33994.38|0
1635171700000|2021-10-25 14:21:40|33988.71|33988.71|33988.71|33988.71|33988.71|33988.71|33988.71|33988.71|0
1635171720000|2021-10-25 14:22:00|33994.38|33994.38|33994.38|33994.38|33994.38|33994.38|33994.38|33994.38|0
1635171750000|2021-10-25 14:22:30|33991.57|33991.57|33991.57|33991.57|33991.57|33991.57|33991.57|33991.57|0
1635171760000|2021-10-25 14:22:40|33997.24|33997.24|33997.24|33997.24|33997.24|33997.24|33997.24|33997.24|0
1635171770000|2021-10-25 14:22:50|34002.91|34002.91|34002.91|34002.91|34002.91|34002.91|34002.91|34002.91|0
1635171800000|2021-10-25 14:23:20|34005.71|34005.71|34005.71|34005.71|34005.71|34005.71|34005.71|34005.71|0
1635171840000|2021-10-25 14:24:00|34011.32|34011.32|34022.54|34022.54|34022.54|34022.54|34011.32|34011.32|0
1635171850000|2021-10-25 14:24:10|34028.15|34028.15|34028.15|34028.15|34028.15|34028.15|34028.15|34028.15|0
1635171870000|2021-10-25 14:24:30|34041.22|34041.22|34028.15|34028.15|34041.22|34041.22|34028.15|34028.15|0
1635171890000|2021-10-25 14:24:50|34022.48|34022.48|34022.48|34022.48|34022.48|34022.48|34022.48|34022.48|0
1635171900000|2021-10-25 14:25:00|34019.68|34019.68|34025.29|34025.29|34025.29|34025.29|34019.68|34019.68|0
1635171940000|2021-10-25 14:25:40|34019.62|34019.62|34019.62|34019.62|34019.62|34019.62|34019.62|34019.62|0
1635171950000|2021-10-25 14:25:50|34013.95|34013.95|34013.95|34013.95|34013.95|34013.95|34013.95|34013.95|0
1635171980000|2021-10-25 14:26:20|34016.76|34016.76|34016.76|34016.76|34016.76|34016.76|34016.76|34016.76|0
1635172070000|2021-10-25 14:27:50|34011.09|34011.09|34011.09|34011.09|34011.09|34011.09|34011.09|34011.09|0
1635172120000|2021-10-25 14:28:40|34022.42|34022.42|34022.42|34022.42|34022.42|34022.42|34022.42|34022.42|0
1635172160000|2021-10-25 14:29:20|34028.09|34028.09|34028.09|34028.09|34028.09|34028.09|34028.09|34028.09|0
1635172180000|2021-10-25 14:29:40|34025.29|34025.29|34025.29|34025.29|34025.29|34025.29|34025.29|34025.29|0
1635172190000|2021-10-25 14:29:50|34030.95|34030.95|34030.95|34030.95|34030.95|34030.95|34030.95|34030.95|0
1635172240000|2021-10-25 14:30:40|34036.62|34036.62|34036.62|34036.62|34036.62|34036.62|34036.62|34036.62|0
1635172250000|2021-10-25 14:30:50|34042.29|34042.29|34042.29|34042.29|34042.29|34042.29|34042.29|34042.29|0
1635172270000|2021-10-25 14:31:10|34036.62|34036.62|34036.62|34036.62|34036.62|34036.62|34036.62|34036.62|0
1635172290000|2021-10-25 14:31:30|34030.95|34030.95|34030.95|34030.95|34030.95|34030.95|34030.95|34030.95|0
1635172300000|2021-10-25 14:31:40|34036.62|34036.62|34036.62|34036.62|34036.62|34036.62|34036.62|34036.62|0
1635172410000|2021-10-25 14:33:30|34023.55|34023.55|34023.55|34023.55|34023.55|34023.55|34023.55|34023.55|0
1635172420000|2021-10-25 14:33:40|34012.21|34012.21|34012.21|34012.21|34012.21|34012.21|34012.21|34012.21|0
1635172430000|2021-10-25 14:33:50|34009.41|34009.41|34009.41|34009.41|34009.41|34009.41|34009.41|34009.41|0
1635172470000|2021-10-25 14:34:30|34006.6|34006.6|34000.93|34000.93|34006.6|34006.6|34000.93|34000.93|0
1635172500000|2021-10-25 14:35:00|34003.74|34003.74|34003.74|34003.74|34003.74|34003.74|34003.74|34003.74|0
1635172530000|2021-10-25 14:35:30|33998.07|33998.07|33992.4|33992.4|33998.07|33998.07|33992.4|33992.4|0
1635172550000|2021-10-25 14:35:50|33998.07|33998.07|33998.07|33998.07|33998.07|33998.07|33998.07|33998.07|0
1635172560000|2021-10-25 14:36:00|34003.74|34003.74|34003.74|34003.74|34003.74|34003.74|34003.74|34003.74|0
1635172580000|2021-10-25 14:36:20|33998.07|33998.07|33998.07|33998.07|33998.07|33998.07|33998.07|33998.07|0
1635172590000|2021-10-25 14:36:30|34003.74|34003.74|34003.74|34003.74|34003.74|34003.74|34003.74|34003.74|0
1635172700000|2021-10-25 14:38:20|34006.54|34006.54|34006.54|34006.54|34006.54|34006.54|34006.54|34006.54|0
1635172730000|2021-10-25 14:38:50|34012.21|34012.21|34012.21|34012.21|34012.21|34012.21|34012.21|34012.21|0
1635172760000|2021-10-25 14:39:20|34006.54|34006.54|34006.54|34006.54|34006.54|34006.54|34006.54|34006.54|0
1635172810000|2021-10-25 14:40:10|34019.62|34019.62|34019.62|34019.62|34019.62|34019.62|34019.62|34019.62|0
1635172870000|2021-10-25 14:41:10|34013.95|34013.95|34013.95|34013.95|34013.95|34013.95|34013.95|34013.95|0
1635172900000|2021-10-25 14:41:40|34011.15|34011.15|34011.15|34011.15|34011.15|34011.15|34011.15|34011.15|0
1635172920000|2021-10-25 14:42:00|34024.22|34024.22|34024.22|34024.22|34024.22|34024.22|34024.22|34024.22|0
1635172970000|2021-10-25 14:42:50|34029.89|34029.89|34029.89|34029.89|34029.89|34029.89|34029.89|34029.89|0
1635173010000|2021-10-25 14:43:30|34035.56|34035.56|34035.56|34035.56|34035.56|34035.56|34035.56|34035.56|0
1635173050000|2021-10-25 14:44:10|34032.75|34032.75|34032.75|34032.75|34032.75|34032.75|34032.75|34032.75|0
1635173170000|2021-10-25 14:46:10|34029.95|34029.95|34018.61|34018.61|34029.95|34029.95|34018.61|34018.61|0
1635173180000|2021-10-25 14:46:20|34021.42|34021.42|34021.42|34021.42|34021.42|34021.42|34021.42|34021.42|0
1635173210000|2021-10-25 14:46:50|34015.75|34015.75|34010.14|34010.14|34015.75|34015.75|34010.14|34010.14|0
1635173270000|2021-10-25 14:47:50|34004.47|34004.47|34004.47|34004.47|34004.47|34004.47|34004.47|34004.47|0
1635173290000|2021-10-25 14:48:10|33998.8|33998.8|33998.8|33998.8|33998.8|33998.8|33998.8|33998.8|0
1635173320000|2021-10-25 14:48:40|33996|33996|33996|33996|33996|33996|33996|33996|0
1635173350000|2021-10-25 14:49:10|33984.66|33984.66|33984.66|33984.66|33984.66|33984.66|33984.66|33984.66|0
1635173360000|2021-10-25 14:49:20|33990.33|33990.33|33990.33|33990.33|33990.33|33990.33|33990.33|33990.33|0
1635173370000|2021-10-25 14:49:30|33977.25|33977.25|33977.25|33977.25|33977.25|33977.25|33977.25|33977.25|0
1635173410000|2021-10-25 14:50:10|33971.59|33971.59|33971.59|33971.59|33971.59|33971.59|33971.59|33971.59|0
1635173450000|2021-10-25 14:50:50|33977.25|33977.25|33977.25|33977.25|33977.25|33977.25|33977.25|33977.25|0
1635173470000|2021-10-25 14:51:10|33982.92|33982.92|33982.92|33982.92|33982.92|33982.92|33982.92|33982.92|0
1635173490000|2021-10-25 14:51:30|33977.25|33977.25|33977.25|33977.25|33977.25|33977.25|33977.25|33977.25|0
1635173530000|2021-10-25 14:52:10|33964.18|33964.18|33964.18|33964.18|33964.18|33964.18|33964.18|33964.18|0
1635173570000|2021-10-25 14:52:50|33961.38|33961.38|33961.38|33961.38|33961.38|33961.38|33961.38|33961.38|0
1635173580000|2021-10-25 14:53:00|33967.04|33967.04|33967.04|33967.04|33967.04|33967.04|33967.04|33967.04|0
1635173600000|2021-10-25 14:53:20|33961.38|33961.38|33961.38|33961.38|33961.38|33961.38|33961.38|33961.38|0
1635173610000|2021-10-25 14:53:30|33955.71|33955.71|33955.71|33955.71|33955.71|33955.71|33955.71|33955.71|0
1635173630000|2021-10-25 14:53:50|33952.9|33952.9|33952.9|33952.9|33952.9|33952.9|33952.9|33952.9|0
1635173650000|2021-10-25 14:54:10|33958.57|33958.57|33964.24|33964.24|33964.24|33964.24|33958.57|33958.57|0
1635173670000|2021-10-25 14:54:30|33961.43|33961.43|33961.43|33961.43|33961.43|33961.43|33961.43|33961.43|0
1635173710000|2021-10-25 14:55:10|33967.1|33967.1|33972.77|33972.77|33972.77|33972.77|33967.1|33967.1|0
1635173770000|2021-10-25 14:56:10|33961.43|33961.43|33955.77|33955.77|33961.43|33961.43|33955.77|33955.77|0
1635173780000|2021-10-25 14:56:20|33950.1|33950.1|33950.1|33950.1|33950.1|33950.1|33950.1|33950.1|0
1635173790000|2021-10-25 14:56:30|33944.43|33944.43|33944.43|33944.43|33944.43|33944.43|33944.43|33944.43|0
1635173900000|2021-10-25 14:58:20|33950.1|33950.1|33968.84|33968.84|33968.84|33968.84|33950.1|33950.1|0
1635173960000|2021-10-25 14:59:20|33966.04|33966.04|33960.43|33960.43|33966.04|33966.04|33957.62|33957.62|0
1635173970000|2021-10-25 14:59:30|33954.76|33954.76|33960.43|33960.43|33960.43|33960.43|33954.76|33954.76|0
1635173990000|2021-10-25 14:59:50|33954.76|33954.76|33960.43|33960.43|33960.43|33960.43|33954.76|33954.76|0
1635174000000|2021-10-25 15:00:00|33954.76|33954.76|33951.95|33951.95|33954.76|33954.76|33951.95|33951.95|0
1635174020000|2021-10-25 15:00:20|33957.62|33957.62|33957.62|33957.62|33957.62|33957.62|33957.62|33957.62|0
1635174070000|2021-10-25 15:01:10|33951.95|33951.95|33951.95|33951.95|33951.95|33951.95|33951.95|33951.95|0
1635174200000|2021-10-25 15:03:20|33949.15|33949.15|33949.15|33949.15|33949.15|33949.15|33949.15|33949.15|0
1635174230000|2021-10-25 15:03:50|33937.81|33937.81|33937.81|33937.81|33937.81|33937.81|33937.81|33937.81|0
1635174270000|2021-10-25 15:04:30|33943.48|33943.48|33943.48|33943.48|33943.48|33943.48|33943.48|33943.48|0
1635174300000|2021-10-25 15:05:00|33940.68|33940.68|33940.68|33940.68|33940.68|33940.68|33940.68|33940.68|0
1635174360000|2021-10-25 15:06:00|33935.01|33935.01|33935.01|33935.01|33935.01|33935.01|33935.01|33935.01|0
1635174400000|2021-10-25 15:06:40|33929.34|33929.34|33929.34|33929.34|33929.34|33929.34|33929.34|33929.34|0
1635174410000|2021-10-25 15:06:50|33932.14|33932.14|33932.14|33932.14|33932.14|33932.14|33932.14|33932.14|0
1635174420000|2021-10-25 15:07:00|33929.34|33929.34|33929.34|33929.34|33929.34|33929.34|33929.34|33929.34|0
1635174430000|2021-10-25 15:07:10|33940.68|33940.68|33946.34|33946.34|33946.34|33946.34|33940.68|33940.68|0
1635174440000|2021-10-25 15:07:20|33957.68|33957.68|33957.68|33957.68|33957.68|33957.68|33957.68|33957.68|0
1635174460000|2021-10-25 15:07:40|33963.35|33963.35|33963.35|33963.35|33963.35|33963.35|33963.35|33963.35|0
1635174490000|2021-10-25 15:08:10|33969.02|33969.02|33969.02|33969.02|33969.02|33969.02|33969.02|33969.02|0
1635174520000|2021-10-25 15:08:40|33957.68|33957.68|33957.68|33957.68|33957.68|33957.68|33957.68|33957.68|0
1635174540000|2021-10-25 15:09:00|33963.35|33963.35|33963.35|33963.35|33963.35|33963.35|33963.35|33963.35|0
1635174560000|2021-10-25 15:09:20|33950.27|33950.27|33950.27|33950.27|33950.27|33950.27|33950.27|33950.27|0
1635174600000|2021-10-25 15:10:00|33944.61|33944.61|33944.61|33944.61|33944.61|33944.61|33944.61|33944.61|0
1635174620000|2021-10-25 15:10:20|33950.27|33950.27|33950.27|33950.27|33950.27|33950.27|33950.27|33950.27|0
1635174710000|2021-10-25 15:11:50|33955.94|33955.94|33955.94|33955.94|33955.94|33955.94|33955.94|33955.94|0
1635174740000|2021-10-25 15:12:20|33961.55|33961.55|33961.55|33961.55|33961.55|33961.55|33961.55|33961.55|0
1635174750000|2021-10-25 15:12:30|33967.22|33967.22|33978.55|33978.55|33978.55|33978.55|33967.22|33967.22|0
1635174760000|2021-10-25 15:12:40|33975.75|33975.75|33975.75|33975.75|33975.75|33975.75|33975.75|33975.75|0
1635174770000|2021-10-25 15:12:50|33964.41|33964.41|33964.41|33964.41|33964.41|33964.41|33964.41|33964.41|0
1635174820000|2021-10-25 15:13:40|33953.08|33953.08|33953.08|33953.08|33953.08|33953.08|33953.08|33953.08|0
1635174840000|2021-10-25 15:14:00|33947.41|33947.41|33947.41|33947.41|33947.41|33947.41|33947.41|33947.41|0
1635174870000|2021-10-25 15:14:30|33953.08|33953.08|33950.27|33950.27|33953.08|33953.08|33950.27|33950.27|0
1635174910000|2021-10-25 15:15:10|33944.61|33944.61|33944.61|33944.61|33944.61|33944.61|33944.61|33944.61|0
1635174960000|2021-10-25 15:16:00|33950.27|33950.27|33950.27|33950.27|33950.27|33950.27|33950.27|33950.27|0
1635174970000|2021-10-25 15:16:10|33944.61|33944.61|33950.27|33950.27|33950.27|33950.27|33944.61|33944.61|0
1635175000000|2021-10-25 15:16:40|33944.61|33944.61|33944.61|33944.61|33944.61|33944.61|33944.61|33944.61|0
1635175020000|2021-10-25 15:17:00|33938.94|33938.94|33938.94|33938.94|33938.94|33938.94|33938.94|33938.94|0
1635175080000|2021-10-25 15:18:00|33933.27|33933.27|33933.27|33933.27|33933.27|33933.27|33933.27|33933.27|0
1635175120000|2021-10-25 15:18:40|33946.34|33946.34|33946.34|33946.34|33946.34|33946.34|33946.34|33946.34|0
1635175140000|2021-10-25 15:19:00|33940.68|33940.68|33940.68|33940.68|33940.68|33940.68|33940.68|33940.68|0
1635175170000|2021-10-25 15:19:30|33952.01|33952.01|33952.01|33952.01|33952.01|33952.01|33952.01|33952.01|0
1635175190000|2021-10-25 15:19:50|33957.68|33957.68|33963.35|33963.35|33963.35|33963.35|33957.68|33957.68|0
1635175200000|2021-10-25 15:20:00|33950.27|33950.27|33950.27|33950.27|33950.27|33950.27|33950.27|33950.27|0
1635175220000|2021-10-25 15:20:20|33944.61|33944.61|33950.27|33950.27|33950.27|33950.27|33944.61|33944.61|0
1635175270000|2021-10-25 15:21:10|33944.61|33944.61|33950.27|33950.27|33950.27|33950.27|33944.61|33944.61|0
1635175300000|2021-10-25 15:21:40|33955.94|33955.94|33955.94|33955.94|33955.94|33955.94|33955.94|33955.94|0
1635175310000|2021-10-25 15:21:50|33950.27|33950.27|33950.27|33950.27|33950.27|33950.27|33950.27|33950.27|0
1635175340000|2021-10-25 15:22:20|33947.47|33947.47|33953.08|33953.08|33953.08|33953.08|33947.47|33947.47|0
1635175370000|2021-10-25 15:22:50|33947.41|33947.41|33947.41|33947.41|33947.41|33947.41|33947.41|33947.41|0
1635175390000|2021-10-25 15:23:10|33944.61|33944.61|33944.61|33944.61|33944.61|33944.61|33944.61|33944.61|0
1635175410000|2021-10-25 15:23:30|33950.27|33950.27|33950.27|33950.27|33950.27|33950.27|33950.27|33950.27|0
1635175440000|2021-10-25 15:24:00|33953.08|33953.08|33961.55|33961.55|33961.55|33961.55|33953.08|33953.08|0
1635175450000|2021-10-25 15:24:10|33955.88|33955.88|33955.88|33955.88|33955.88|33955.88|33955.88|33955.88|0
1635175470000|2021-10-25 15:24:30|33950.21|33950.21|33950.21|33950.21|33950.21|33950.21|33950.21|33950.21|0
1635175500000|2021-10-25 15:25:00|33953.02|33953.02|33953.02|33953.02|33953.02|33953.02|33953.02|33953.02|0
1635175510000|2021-10-25 15:25:10|33958.69|33958.69|33958.69|33958.69|33958.69|33958.69|33958.69|33958.69|0
1635175530000|2021-10-25 15:25:30|33945.61|33945.61|33945.61|33945.61|33945.61|33945.61|33945.61|33945.61|0
1635175560000|2021-10-25 15:26:00|33939.95|33939.95|33939.95|33939.95|33939.95|33939.95|33939.95|33939.95|0
1635175570000|2021-10-25 15:26:10|33934.28|33934.28|33928.61|33928.61|33934.28|33934.28|33928.61|33928.61|0
1635175620000|2021-10-25 15:27:00|33934.28|33934.28|33937.08|33937.08|33942.75|33942.75|33934.28|33934.28|0
1635175630000|2021-10-25 15:27:10|33942.75|33942.75|33942.75|33942.75|33942.75|33942.75|33942.75|33942.75|0
1635175660000|2021-10-25 15:27:40|33939.95|33939.95|33928.61|33928.61|33939.95|33939.95|33928.61|33928.61|0
1635175680000|2021-10-25 15:28:00|33934.28|33934.28|33928.67|33928.67|33934.28|33934.28|33928.67|33928.67|0
1635175690000|2021-10-25 15:28:10|33934.34|33934.34|33953.08|33953.08|33958.75|33958.75|33934.34|33934.34|0
1635175700000|2021-10-25 15:28:20|33961.55|33961.55|33961.55|33961.55|33967.22|33967.22|33961.55|33961.55|0
1635175710000|2021-10-25 15:28:30|33967.22|33967.22|33964.41|33964.41|33967.22|33967.22|33964.41|33964.41|0
1635175720000|2021-10-25 15:28:40|33975.75|33975.75|33975.75|33975.75|33975.75|33975.75|33975.75|33975.75|0
1635175730000|2021-10-25 15:28:50|33981.42|33981.42|33975.75|33975.75|33981.42|33981.42|33975.75|33975.75|0
1635175740000|2021-10-25 15:29:00|33992.75|33992.75|33987.09|33987.09|33992.75|33992.75|33987.09|33987.09|0
1635175770000|2021-10-25 15:29:30|34000.16|34000.16|34000.16|34000.16|34000.16|34000.16|34000.16|34000.16|0
1635175780000|2021-10-25 15:29:40|33997.36|33997.36|33997.36|33997.36|33997.36|33997.36|33997.36|33997.36|0
1635175790000|2021-10-25 15:29:50|34003.02|34003.02|34021.77|34021.77|34021.77|34021.77|34003.02|34003.02|0
1635232560000|2021-10-26 07:16:00|34079.32|34079.32|34073.66|34073.66|34079.32|34079.32|34073.66|34073.66|0
1635232610000|2021-10-26 07:16:50|34045.32|34045.32|34045.32|34045.32|34045.32|34045.32|34045.32|34045.32|0
1635232620000|2021-10-26 07:17:00|34073.66|34073.66|34079.32|34079.32|34079.32|34079.32|34073.66|34073.66|0
1635232640000|2021-10-26 07:17:20|34073.66|34073.66|34073.66|34073.66|34073.66|34073.66|34073.66|34073.66|0
1635232670000|2021-10-26 07:17:50|34060.58|34060.58|34060.58|34060.58|34060.58|34060.58|34060.58|34060.58|0
1635232680000|2021-10-26 07:18:00|34049.24|34049.24|34049.24|34049.24|34049.24|34049.24|34049.24|34049.24|0
1635232810000|2021-10-26 07:20:10|34035.22|34035.22|34035.22|34035.22|34035.22|34035.22|34035.22|34035.22|0
1635232820000|2021-10-26 07:20:20|34052.22|34052.22|34052.22|34052.22|34052.22|34052.22|34052.22|34052.22|0
1635232860000|2021-10-26 07:21:00|34069.23|34069.23|34069.23|34069.23|34069.23|34069.23|34069.23|34069.23|0
1635232870000|2021-10-26 07:21:10|34080.56|34080.56|34080.56|34080.56|34080.56|34080.56|34080.56|34080.56|0
1635232900000|2021-10-26 07:21:40|34093.64|34093.64|34080.56|34080.56|34093.64|34093.64|34080.56|34080.56|0
1635232920000|2021-10-26 07:22:00|34086.23|34086.23|34089.04|34089.04|34089.04|34089.04|34086.23|34086.23|0
1635233080000|2021-10-26 07:24:40|34100.37|34100.37|34100.37|34100.37|34100.37|34100.37|34100.37|34100.37|0
1635233100000|2021-10-26 07:25:00|34111.71|34111.71|34111.71|34111.71|34111.71|34111.71|34111.71|34111.71|0
1635233120000|2021-10-26 07:25:20|34123.05|34123.05|34106.04|34106.04|34123.05|34123.05|34106.04|34106.04|0
1635233170000|2021-10-26 07:26:10|34094.71|34094.71|34083.37|34083.37|34094.71|34094.71|34083.37|34083.37|0
1635233200000|2021-10-26 07:26:40|34066.37|34066.37|34046.44|34046.44|34080.39|34080.39|34046.44|34046.44|0
1635233280000|2021-10-26 07:28:00|34069.11|34069.11|34069.11|34069.11|34069.11|34069.11|34069.11|34069.11|0
1635233290000|2021-10-26 07:28:10|34052.11|34052.11|34052.11|34052.11|34052.11|34052.11|34052.11|34052.11|0
1635233350000|2021-10-26 07:29:10|34065.18|34065.18|34065.18|34065.18|34065.18|34065.18|34065.18|34065.18|0
1635233390000|2021-10-26 07:29:50|34052.11|34052.11|34052.11|34052.11|34052.11|34052.11|34052.11|34052.11|0
1635233400000|2021-10-26 07:30:00|34074.78|34074.78|34074.78|34074.78|34074.78|34074.78|34074.78|34074.78|0
1635233420000|2021-10-26 07:30:20|34063.44|34063.44|34063.44|34063.44|34063.44|34063.44|34063.44|34063.44|0
1635233440000|2021-10-26 07:30:40|34086.12|34086.12|34074.78|34074.78|34086.12|34086.12|34074.78|34074.78|0
1635233470000|2021-10-26 07:31:10|34086.12|34086.12|34086.12|34086.12|34086.12|34086.12|34086.12|34086.12|0
1635233510000|2021-10-26 07:31:50|34074.78|34074.78|34074.78|34074.78|34074.78|34074.78|34074.78|34074.78|0
1635233520000|2021-10-26 07:32:00|34063.56|34063.56|34049.54|34049.54|34063.56|34063.56|34049.54|34049.54|0
1635233590000|2021-10-26 07:33:10|34055.2|34055.2|34055.2|34055.2|34055.2|34055.2|34055.2|34055.2|0
1635233600000|2021-10-26 07:33:20|34043.87|34043.87|34043.87|34043.87|34043.87|34043.87|34043.87|34043.87|0
1635233620000|2021-10-26 07:33:40|34021.2|34021.2|34021.2|34021.2|34021.2|34021.2|34021.2|34021.2|0
1635233640000|2021-10-26 07:34:00|34032.53|34032.53|34032.53|34032.53|34032.53|34032.53|34032.53|34032.53|0
1635233660000|2021-10-26 07:34:20|34038.2|34038.2|34038.2|34038.2|34038.2|34038.2|34038.2|34038.2|0
1635233760000|2021-10-26 07:36:00|34035.4|34035.4|34035.4|34035.4|34035.4|34035.4|34035.4|34035.4|0
1635233820000|2021-10-26 07:37:00|34041.06|34041.06|34041.06|34041.06|34041.06|34041.06|34041.06|34041.06|0
1635233830000|2021-10-26 07:37:10|34035.45|34035.45|34032.65|34032.65|34035.45|34035.45|34027.04|34027.04|0
1635233900000|2021-10-26 07:38:20|34038.32|34038.32|34043.99|34043.99|34043.99|34043.99|34038.32|34038.32|0
1635233930000|2021-10-26 07:38:50|34049.65|34049.65|34049.65|34049.65|34049.65|34049.65|34049.65|34049.65|0
1635233960000|2021-10-26 07:39:20|34038.32|34038.32|34038.32|34038.32|34038.32|34038.32|34038.32|34038.32|0
1635233970000|2021-10-26 07:39:30|34055.32|34055.32|34055.32|34055.32|34055.32|34055.32|34055.32|34055.32|0
1635234070000|2021-10-26 07:41:10|34072.33|34072.33|34072.33|34072.33|34072.33|34072.33|34072.33|34072.33|0
1635234130000|2021-10-26 07:42:10|34077.94|34077.94|34077.94|34077.94|34077.94|34077.94|34077.94|34077.94|0
1635234140000|2021-10-26 07:42:20|34080.74|34080.74|34083.54|34083.54|34083.54|34083.54|34080.74|34080.74|0
1635234180000|2021-10-26 07:43:00|34100.55|34100.55|34100.55|34100.55|34100.55|34100.55|34100.55|34100.55|0
1635234320000|2021-10-26 07:45:20|34117.55|34117.55|34117.55|34117.55|34117.55|34117.55|34117.55|34117.55|0
1635234360000|2021-10-26 07:46:00|34143.7|34143.7|34143.7|34143.7|34143.7|34143.7|34143.7|34143.7|0
1635234370000|2021-10-26 07:46:10|34169.85|34169.85|34169.85|34169.85|34169.85|34169.85|34169.85|34169.85|0
1635234430000|2021-10-26 07:47:10|34158.51|34158.51|34158.51|34158.51|34158.51|34158.51|34158.51|34158.51|0
1635234480000|2021-10-26 07:48:00|34175.52|34175.52|34175.52|34175.52|34175.52|34175.52|34175.52|34175.52|0
1635234520000|2021-10-26 07:48:40|34162.44|34162.44|34162.44|34162.44|34162.44|34162.44|34162.44|34162.44|0
1635234530000|2021-10-26 07:48:50|34165.25|34165.25|34165.25|34165.25|34165.25|34165.25|34165.25|34165.25|0
1635234550000|2021-10-26 07:49:10|34152.17|34152.17|34152.17|34152.17|34152.17|34152.17|34152.17|34152.17|0
1635234560000|2021-10-26 07:49:20|34154.98|34154.98|34154.98|34154.98|34154.98|34154.98|34154.98|34154.98|0
1635234600000|2021-10-26 07:50:00|34149.37|34149.37|34149.37|34149.37|34149.37|34149.37|34149.37|34149.37|0
1635234630000|2021-10-26 07:50:30|34146.56|34146.56|34146.56|34146.56|34146.56|34146.56|34146.56|34146.56|0
1635234650000|2021-10-26 07:50:50|34138.15|34138.15|34138.15|34138.15|34138.15|34138.15|34138.15|34138.15|0
1635234690000|2021-10-26 07:51:30|34143.82|34143.82|34143.82|34143.82|34143.82|34143.82|34143.82|34143.82|0
1635234760000|2021-10-26 07:52:40|34138.15|34138.15|34138.15|34138.15|34138.15|34138.15|34138.15|34138.15|0
1635234770000|2021-10-26 07:52:50|34155.15|34155.15|34155.15|34155.15|34155.15|34155.15|34155.15|34155.15|0
1635234890000|2021-10-26 07:54:50|34149.49|34149.49|34149.49|34149.49|34149.49|34149.49|34149.49|34149.49|0
1635234930000|2021-10-26 07:55:30|34152.29|34152.29|34152.29|34152.29|34152.29|34152.29|34152.29|34152.29|0
1635234970000|2021-10-26 07:56:10|34163.63|34163.63|34163.63|34163.63|34163.63|34163.63|34163.63|34163.63|0
1635234990000|2021-10-26 07:56:30|34160.82|34160.82|34160.82|34160.82|34160.82|34160.82|34160.82|34160.82|0
1635235020000|2021-10-26 07:57:00|34172.16|34172.16|34172.16|34172.16|34172.16|34172.16|34172.16|34172.16|0
1635235120000|2021-10-26 07:58:40|34160.82|34160.82|34160.82|34160.82|34160.82|34160.82|34160.82|34160.82|0
1635235240000|2021-10-26 08:00:40|34166.49|34166.49|34166.49|34166.49|34166.49|34166.49|34166.49|34166.49|0
1635235270000|2021-10-26 08:01:10|34172.16|34172.16|34172.16|34172.16|34172.16|34172.16|34172.16|34172.16|0
1635235280000|2021-10-26 08:01:20|34177.83|34177.83|34177.83|34177.83|34177.83|34177.83|34177.83|34177.83|0
1635235300000|2021-10-26 08:01:40|34183.49|34183.49|34183.49|34183.49|34183.49|34183.49|34183.49|34183.49|0
1635235320000|2021-10-26 08:02:00|34172.16|34172.16|34172.16|34172.16|34172.16|34172.16|34172.16|34172.16|0
1635235380000|2021-10-26 08:03:00|34183.49|34183.49|34183.49|34183.49|34183.49|34183.49|34183.49|34183.49|0
1635235420000|2021-10-26 08:03:40|34172.16|34172.16|34172.16|34172.16|34172.16|34172.16|34172.16|34172.16|0
1635235430000|2021-10-26 08:03:50|34166.49|34166.49|34160.82|34160.82|34166.49|34166.49|34160.82|34160.82|0
1635235490000|2021-10-26 08:04:50|34166.49|34166.49|34166.49|34166.49|34166.49|34166.49|34166.49|34166.49|0
1635235530000|2021-10-26 08:05:30|34143.82|34143.82|34138.15|34138.15|34143.82|34143.82|34138.15|34138.15|0
1635235540000|2021-10-26 08:05:40|34126.81|34126.81|34126.81|34126.81|34126.81|34126.81|34126.81|34126.81|0
1635235560000|2021-10-26 08:06:00|34121.15|34121.15|34121.15|34121.15|34121.15|34121.15|34121.15|34121.15|0
1635235580000|2021-10-26 08:06:20|34132.48|34132.48|34132.48|34132.48|34132.48|34132.48|34132.48|34132.48|0
1635235590000|2021-10-26 08:06:30|34143.82|34143.82|34149.49|34149.49|34149.49|34149.49|34143.82|34143.82|0
1635235630000|2021-10-26 08:07:10|34138.15|34138.15|34138.15|34138.15|34138.15|34138.15|34138.15|34138.15|0
1635235650000|2021-10-26 08:07:30|34126.93|34126.93|34126.93|34126.93|34126.93|34126.93|34126.93|34126.93|0
1635235690000|2021-10-26 08:08:10|34121.26|34121.26|34121.26|34121.26|34121.26|34121.26|34121.26|34121.26|0
1635235770000|2021-10-26 08:09:30|34104.26|34104.26|34104.26|34104.26|34104.26|34104.26|34104.26|34104.26|0
1635235810000|2021-10-26 08:10:10|34098.59|34098.59|34098.59|34098.59|34098.59|34098.59|34098.59|34098.59|0
1635235820000|2021-10-26 08:10:20|34104.26|34104.26|34104.26|34104.26|34104.26|34104.26|34104.26|34104.26|0
1635235830000|2021-10-26 08:10:30|34098.59|34098.59|34087.26|34087.26|34098.59|34098.59|34087.26|34087.26|0
1635235840000|2021-10-26 08:10:40|34081.59|34081.59|34075.92|34075.92|34092.92|34092.92|34075.92|34075.92|0
1635235850000|2021-10-26 08:10:50|34092.92|34092.92|34092.92|34092.92|34092.92|34092.92|34092.92|34092.92|0
1635235890000|2021-10-26 08:11:30|34115.6|34115.6|34115.6|34115.6|34115.6|34115.6|34115.6|34115.6|0
1635235930000|2021-10-26 08:12:10|34109.93|34109.93|34109.93|34109.93|34109.93|34109.93|34109.93|34109.93|0
1635235940000|2021-10-26 08:12:20|34098.59|34098.59|34098.59|34098.59|34098.59|34098.59|34098.59|34098.59|0
1635235950000|2021-10-26 08:12:30|34081.59|34081.59|34081.59|34081.59|34081.59|34081.59|34081.59|34081.59|0
1635235960000|2021-10-26 08:12:40|34075.92|34075.92|34075.92|34075.92|34075.92|34075.92|34075.92|34075.92|0
1635235970000|2021-10-26 08:12:50|34088.99|34088.99|34088.99|34088.99|34088.99|34088.99|34088.99|34088.99|0
1635235990000|2021-10-26 08:13:10|34066.32|34066.32|34066.32|34066.32|34066.32|34066.32|34066.32|34066.32|0
1635236040000|2021-10-26 08:14:00|34083.33|34083.33|34083.33|34083.33|34083.33|34083.33|34083.33|34083.33|0
1635236090000|2021-10-26 08:14:50|34094.66|34094.66|34094.66|34094.66|34094.66|34094.66|34094.66|34094.66|0
1635236130000|2021-10-26 08:15:30|34083.33|34083.33|34088.99|34088.99|34088.99|34088.99|34083.33|34083.33|0
1635236140000|2021-10-26 08:15:40|34094.66|34094.66|34094.66|34094.66|34094.66|34094.66|34094.66|34094.66|0
1635236160000|2021-10-26 08:16:00|34106|34106|34106|34106|34106|34106|34106|34106|0
1635236250000|2021-10-26 08:17:30|34103.19|34103.19|34103.19|34103.19|34103.19|34103.19|34103.19|34103.19|0
1635236420000|2021-10-26 08:20:20|34114.53|34114.53|34114.53|34114.53|34114.53|34114.53|34114.53|34114.53|0
1635236440000|2021-10-26 08:20:40|34103.19|34103.19|34103.19|34103.19|34103.19|34103.19|34103.19|34103.19|0
1635236470000|2021-10-26 08:21:10|34080.52|34080.52|34069.19|34069.19|34080.52|34080.52|34069.19|34069.19|0
1635236520000|2021-10-26 08:22:00|34080.52|34080.52|34086.19|34086.19|34086.19|34086.19|34080.52|34080.52|0
1635236660000|2021-10-26 08:24:20|34074.85|34074.85|34069.19|34069.19|34074.85|34074.85|34069.19|34069.19|0
1635236700000|2021-10-26 08:25:00|34060.77|34060.77|34060.77|34060.77|34060.77|34060.77|34060.77|34060.77|0
1635236710000|2021-10-26 08:25:10|34057.97|34057.97|34057.97|34057.97|34057.97|34057.97|34057.97|34057.97|0
1635236750000|2021-10-26 08:25:50|34046.63|34046.63|34046.63|34046.63|34046.63|34046.63|34046.63|34046.63|0
1635236800000|2021-10-26 08:26:40|34040.96|34040.96|34040.96|34040.96|34040.96|34040.96|34040.96|34040.96|0
1635236810000|2021-10-26 08:26:50|34049.38|34049.38|34049.38|34049.38|34049.38|34049.38|34049.38|34049.38|0
1635236840000|2021-10-26 08:27:20|34026.7|34026.7|34032.37|34032.37|34032.37|34032.37|34026.7|34026.7|0
1635236860000|2021-10-26 08:27:40|34015.37|34015.37|34015.37|34015.37|34015.37|34015.37|34015.37|34015.37|0
1635236870000|2021-10-26 08:27:50|34004.03|34004.03|34004.03|34004.03|34004.03|34004.03|34004.03|34004.03|0
1635236880000|2021-10-26 08:28:00|34009.7|34009.7|34026.7|34026.7|34026.7|34026.7|34009.7|34009.7|0
1635236900000|2021-10-26 08:28:20|34021.04|34021.04|34021.04|34021.04|34021.04|34021.04|34021.04|34021.04|0
1635236920000|2021-10-26 08:28:40|34049.38|34049.38|34055.04|34055.04|34055.04|34055.04|34049.38|34049.38|0
1635237080000|2021-10-26 08:31:20|34043.71|34043.71|34043.71|34043.71|34043.71|34043.71|34043.71|34043.71|0
1635237100000|2021-10-26 08:31:40|34049.38|34049.38|34049.38|34049.38|34049.38|34049.38|34049.38|34049.38|0
1635237200000|2021-10-26 08:33:20|34055.04|34055.04|34055.04|34055.04|34055.04|34055.04|34055.04|34055.04|0
1635237250000|2021-10-26 08:34:10|34072.05|34072.05|34072.05|34072.05|34072.05|34072.05|34072.05|34072.05|0
1635237350000|2021-10-26 08:35:50|34077.66|34077.66|34080.46|34080.46|34080.46|34080.46|34077.66|34077.66|0
1635237360000|2021-10-26 08:36:00|34069.13|34069.13|34069.13|34069.13|34069.13|34069.13|34069.13|34069.13|0
1635237400000|2021-10-26 08:36:40|34052.12|34052.12|34052.12|34052.12|34052.12|34052.12|34052.12|34052.12|0
1635237430000|2021-10-26 08:37:10|34063.46|34063.46|34077.54|34077.54|34077.54|34077.54|34063.46|34063.46|0
1635237460000|2021-10-26 08:37:40|34083.21|34083.21|34083.21|34083.21|34083.21|34083.21|34083.21|34083.21|0
1635237500000|2021-10-26 08:38:20|34088.88|34088.88|34086.07|34086.07|34088.88|34088.88|34086.07|34086.07|0
1635237540000|2021-10-26 08:39:00|34091.74|34091.74|34091.74|34091.74|34091.74|34091.74|34091.74|34091.74|0
1635237590000|2021-10-26 08:39:50|34086.07|34086.07|34086.07|34086.07|34086.07|34086.07|34086.07|34086.07|0
1635237670000|2021-10-26 08:41:10|34074.74|34074.74|34074.74|34074.74|34074.74|34074.74|34074.74|34074.74|0
1635237730000|2021-10-26 08:42:10|34086.07|34086.07|34086.07|34086.07|34086.07|34086.07|34086.07|34086.07|0
1635237800000|2021-10-26 08:43:20|34088.88|34088.88|34088.88|34088.88|34088.88|34088.88|34088.88|34088.88|0
1635237810000|2021-10-26 08:43:30|34062.73|34062.73|34051.51|34051.51|34065.53|34065.53|34051.51|34051.51|0
1635237820000|2021-10-26 08:43:40|34062.73|34062.73|34057.12|34057.12|34062.73|34062.73|34057.12|34057.12|0
1635237840000|2021-10-26 08:44:00|34062.79|34062.79|34062.79|34062.79|34062.79|34062.79|34062.79|34062.79|0
1635237900000|2021-10-26 08:45:00|34079.79|34079.79|34079.79|34079.79|34079.79|34079.79|34079.79|34079.79|0
1635237930000|2021-10-26 08:45:30|34085.4|34085.4|34085.4|34085.4|34085.4|34085.4|34085.4|34085.4|0
1635237970000|2021-10-26 08:46:10|34091.07|34091.07|34091.07|34091.07|34091.07|34091.07|34091.07|34091.07|0
1635238050000|2021-10-26 08:47:30|34096.68|34096.68|34093.87|34093.87|34096.68|34096.68|34093.87|34093.87|0
1635238060000|2021-10-26 08:47:40|34091.07|34091.07|34093.87|34093.87|34093.87|34093.87|34091.07|34091.07|0
1635238100000|2021-10-26 08:48:20|34077.99|34077.99|34077.99|34077.99|34077.99|34077.99|34077.99|34077.99|0
1635238200000|2021-10-26 08:50:00|34075.19|34075.19|34075.19|34075.19|34075.19|34075.19|34075.19|34075.19|0
1635238240000|2021-10-26 08:50:40|34077.99|34077.99|34077.99|34077.99|34077.99|34077.99|34077.99|34077.99|0
1635238260000|2021-10-26 08:51:00|34080.8|34080.8|34075.13|34075.13|34080.8|34080.8|34069.46|34069.46|0
1635238270000|2021-10-26 08:51:10|34088.2|34088.2|34088.2|34088.2|34088.2|34088.2|34088.2|34088.2|0
1635238280000|2021-10-26 08:51:20|34101.28|34101.28|34101.28|34101.28|34101.28|34101.28|34101.28|34101.28|0
1635238300000|2021-10-26 08:51:40|34104.08|34104.08|34104.08|34104.08|34104.08|34104.08|34104.08|34104.08|0
1635238360000|2021-10-26 08:52:40|34098.47|34098.47|34098.47|34098.47|34098.47|34098.47|34098.47|34098.47|0
1635238410000|2021-10-26 08:53:30|34081.47|34081.47|34081.47|34081.47|34081.47|34081.47|34081.47|34081.47|0
1635238420000|2021-10-26 08:53:40|34087.14|34087.14|34087.14|34087.14|34087.14|34087.14|34087.14|34087.14|0
1635238500000|2021-10-26 08:55:00|34104.14|34104.14|34104.14|34104.14|34104.14|34104.14|34104.14|34104.14|0
1635238630000|2021-10-26 08:57:10|34098.47|34098.47|34098.47|34098.47|34098.47|34098.47|34098.47|34098.47|0
1635238810000|2021-10-26 09:00:10|34087.14|34087.14|34087.14|34087.14|34087.14|34087.14|34087.14|34087.14|0
1635238870000|2021-10-26 09:01:10|34081.47|34081.47|34081.47|34081.47|34081.47|34081.47|34081.47|34081.47|0
1635239020000|2021-10-26 09:03:40|34075.8|34075.8|34075.8|34075.8|34075.8|34075.8|34075.8|34075.8|0
1635239110000|2021-10-26 09:05:10|34070.13|34070.13|34070.13|34070.13|34070.13|34070.13|34070.13|34070.13|0
1635239160000|2021-10-26 09:06:00|34067.33|34067.33|34067.33|34067.33|34067.33|34067.33|34058.92|34058.92|0
1635239210000|2021-10-26 09:06:50|34050.33|34050.33|34050.33|34050.33|34050.33|34050.33|34050.33|34050.33|0
1635239230000|2021-10-26 09:07:10|34067.33|34067.33|34067.33|34067.33|34067.33|34067.33|34067.33|34067.33|0
1635239530000|2021-10-26 09:12:10|34061.66|34061.66|34061.66|34061.66|34061.66|34061.66|34061.66|34061.66|0
1635239550000|2021-10-26 09:12:30|34073|34073|34073|34073|34073|34073|34073|34073|0
1635239650000|2021-10-26 09:14:10|34061.66|34061.66|34055.99|34055.99|34061.66|34061.66|34055.99|34055.99|0
1635239700000|2021-10-26 09:15:00|34058.8|34058.8|34058.8|34058.8|34058.8|34058.8|34058.8|34058.8|0
1635239730000|2021-10-26 09:15:30|34045.72|34045.72|34032.65|34032.65|34045.72|34045.72|34032.65|34032.65|0
1635239760000|2021-10-26 09:16:00|34021.31|34021.31|34026.98|34026.98|34026.98|34026.98|34021.31|34021.31|0
1635239780000|2021-10-26 09:16:20|34015.65|34015.65|34015.65|34015.65|34015.65|34015.65|34015.65|34015.65|0
1635239830000|2021-10-26 09:17:10|34009.98|34009.98|34009.98|34009.98|34009.98|34009.98|34009.98|34009.98|0
1635239840000|2021-10-26 09:17:20|34015.65|34015.65|34015.65|34015.65|34015.65|34015.65|34015.65|34015.65|0
1635239860000|2021-10-26 09:17:40|34018.45|34018.45|34018.45|34018.45|34018.45|34018.45|34018.45|34018.45|0
1635240000000|2021-10-26 09:20:00|34012.78|34012.78|34012.78|34012.78|34012.78|34012.78|34012.78|34012.78|0
1635240020000|2021-10-26 09:20:20|34018.45|34018.45|34018.45|34018.45|34018.45|34018.45|34018.45|34018.45|0
1635240040000|2021-10-26 09:20:40|34010.04|34010.04|34010.04|34010.04|34010.04|34010.04|34010.04|34010.04|0
1635240070000|2021-10-26 09:21:10|34015.7|34015.7|34015.7|34015.7|34015.7|34015.7|34015.7|34015.7|0
1635240080000|2021-10-26 09:21:20|34027.04|34027.04|34027.04|34027.04|34027.04|34027.04|34027.04|34027.04|0
1635240230000|2021-10-26 09:23:50|34038.38|34038.38|34038.38|34038.38|34038.38|34038.38|34038.38|34038.38|0
1635240290000|2021-10-26 09:24:50|34027.04|34027.04|34027.04|34027.04|34027.04|34027.04|34027.04|34027.04|0
1635240330000|2021-10-26 09:25:30|34038.38|34038.38|34038.38|34038.38|34038.38|34038.38|34038.38|34038.38|0
1635240340000|2021-10-26 09:25:40|34043.99|34043.99|34046.79|34046.79|34046.79|34046.79|34043.99|34043.99|0
1635240460000|2021-10-26 09:27:40|34041.12|34041.12|34041.12|34041.12|34041.12|34041.12|34041.12|34041.12|0
1635240500000|2021-10-26 09:28:20|34029.79|34029.79|34029.79|34029.79|34029.79|34029.79|34029.79|34029.79|0
1635240550000|2021-10-26 09:29:10|34035.45|34035.45|34035.45|34035.45|34035.45|34035.45|34035.45|34035.45|0
1635240600000|2021-10-26 09:30:00|34048.53|34048.53|34048.53|34048.53|34048.53|34048.53|34048.53|34048.53|0
1635240650000|2021-10-26 09:30:50|34035.45|34035.45|34035.45|34035.45|34035.45|34035.45|34035.45|34035.45|0
1635240780000|2021-10-26 09:33:00|34029.85|34029.85|34032.65|34032.65|34032.65|34032.65|34029.85|34029.85|0
1635240840000|2021-10-26 09:34:00|34026.98|34026.98|34032.65|34032.65|34032.65|34032.65|34026.98|34026.98|0
1635240980000|2021-10-26 09:36:20|34029.85|34029.85|34029.85|34029.85|34029.85|34029.85|34029.85|34029.85|0
1635241010000|2021-10-26 09:36:50|34018.51|34018.51|34018.51|34018.51|34018.51|34018.51|34018.51|34018.51|0
1635241120000|2021-10-26 09:38:40|34007.17|34007.17|34024.18|34024.18|34024.18|34024.18|34007.17|34007.17|0
1635241260000|2021-10-26 09:41:00|34035.51|34035.51|34029.85|34029.85|34035.51|34035.51|34029.85|34029.85|0
1635241410000|2021-10-26 09:43:30|34041.18|34041.18|34041.18|34041.18|34041.18|34041.18|34041.18|34041.18|0
1635241680000|2021-10-26 09:48:00|34038.38|34038.38|34038.38|34038.38|34038.38|34038.38|34038.38|34038.38|0
1635241790000|2021-10-26 09:49:50|34032.71|34032.71|34032.71|34032.71|34032.71|34032.71|34032.71|34032.71|0
1635241890000|2021-10-26 09:51:30|34027.1|34027.1|34021.49|34021.49|34032.71|34032.71|34018.68|34018.68|0
1635241900000|2021-10-26 09:51:40|34027.1|34027.1|34027.1|34027.1|34027.1|34027.1|34027.1|34027.1|0
1635242000000|2021-10-26 09:53:20|34038.43|34038.43|34038.43|34038.43|34038.43|34038.43|34038.43|34038.43|0
1635242050000|2021-10-26 09:54:10|34046.85|34046.85|34046.85|34046.85|34046.85|34046.85|34046.85|34046.85|0
1635242120000|2021-10-26 09:55:20|34058.18|34058.18|34058.18|34058.18|34058.18|34058.18|34058.18|34058.18|0
1635242200000|2021-10-26 09:56:40|34063.85|34063.85|34063.85|34063.85|34063.85|34063.85|34063.85|34063.85|0
1635242210000|2021-10-26 09:56:50|34058.18|34058.18|34058.18|34058.18|34058.18|34058.18|34058.18|34058.18|0
1635242230000|2021-10-26 09:57:10|34052.52|34052.52|34052.52|34052.52|34052.52|34052.52|34052.52|34052.52|0
1635242290000|2021-10-26 09:58:10|34049.71|34049.71|34049.71|34049.71|34049.71|34049.71|34049.71|34049.71|0
1635242410000|2021-10-26 10:00:10|34044.04|34044.04|34044.04|34044.04|34044.04|34044.04|34044.04|34044.04|0
1635242450000|2021-10-26 10:00:50|34046.85|34046.85|34046.85|34046.85|34046.85|34046.85|34046.85|34046.85|0
1635242460000|2021-10-26 10:01:00|34049.65|34049.65|34049.65|34049.65|34049.65|34049.65|34049.65|34049.65|0
1635242470000|2021-10-26 10:01:10|34036.58|34036.58|34036.58|34036.58|34036.58|34036.58|34036.58|34036.58|0
1635243230000|2021-10-26 10:13:50|34042.25|34042.25|34042.25|34042.25|34042.25|34042.25|34042.25|34042.25|0
1635243250000|2021-10-26 10:14:10|34045.05|34045.05|34045.05|34045.05|34045.05|34045.05|34045.05|34045.05|0
1635243330000|2021-10-26 10:15:30|34028.05|34028.05|34025.24|34025.24|34028.05|34028.05|34025.24|34025.24|0
1635243430000|2021-10-26 10:17:10|34012.17|34012.17|34012.17|34012.17|34012.17|34012.17|34012.17|34012.17|0
1635243440000|2021-10-26 10:17:20|33999.09|33999.09|33999.09|33999.09|33999.09|33999.09|33999.09|33999.09|0
1635243470000|2021-10-26 10:17:50|34010.43|34010.43|34010.43|34010.43|34010.43|34010.43|34010.43|34010.43|0
1635243500000|2021-10-26 10:18:20|34004.76|34004.76|34004.76|34004.76|34004.76|34004.76|34004.76|34004.76|0
1635243560000|2021-10-26 10:19:20|33991.69|33991.69|33991.69|33991.69|33991.69|33991.69|33991.69|33991.69|0
1635243660000|2021-10-26 10:21:00|33978.61|33978.61|33978.61|33978.61|33978.61|33978.61|33978.61|33978.61|0
1635243670000|2021-10-26 10:21:10|33965.54|33965.54|33965.54|33965.54|33965.54|33965.54|33965.54|33965.54|0
1635243690000|2021-10-26 10:21:30|33959.87|33959.87|33959.87|33959.87|33959.87|33959.87|33959.87|33959.87|0
1635243780000|2021-10-26 10:23:00|33954.2|33954.2|33954.2|33954.2|33954.2|33954.2|33954.2|33954.2|0
1635243800000|2021-10-26 10:23:20|33948.53|33948.53|33948.53|33948.53|33948.53|33948.53|33948.53|33948.53|0
1635243820000|2021-10-26 10:23:40|33945.73|33945.73|33945.73|33945.73|33945.73|33945.73|33945.73|33945.73|0
1635243850000|2021-10-26 10:24:10|33951.4|33951.4|33951.4|33951.4|33951.4|33951.4|33951.4|33951.4|0
1635243860000|2021-10-26 10:24:20|33940.06|33940.06|33940.06|33940.06|33940.06|33940.06|33940.06|33940.06|0
1635243880000|2021-10-26 10:24:40|33953.14|33953.14|33953.14|33953.14|33953.14|33953.14|33953.14|33953.14|0
1635243920000|2021-10-26 10:25:20|33947.47|33947.47|33947.47|33947.47|33947.47|33947.47|33947.47|33947.47|0
1635243950000|2021-10-26 10:25:50|33953.14|33953.14|33953.14|33953.14|33953.14|33953.14|33953.14|33953.14|0
1635243970000|2021-10-26 10:26:10|33947.47|33947.47|33947.47|33947.47|33947.47|33947.47|33947.47|33947.47|0
1635244020000|2021-10-26 10:27:00|33944.66|33944.66|33956|33956|33956|33956|33944.66|33944.66|0
1635244030000|2021-10-26 10:27:10|33950.33|33950.33|33961.67|33961.67|33961.67|33961.67|33950.33|33950.33|0
1635244040000|2021-10-26 10:27:20|33956|33956|33956|33956|33956|33956|33956|33956|0
1635244100000|2021-10-26 10:28:20|33950.33|33950.33|33950.33|33950.33|33950.33|33950.33|33950.33|33950.33|0
1635244130000|2021-10-26 10:28:50|33944.66|33944.66|33944.66|33944.66|33944.66|33944.66|33944.66|33944.66|0
1635244140000|2021-10-26 10:29:00|33957.74|33957.74|33957.74|33957.74|33957.74|33957.74|33957.74|33957.74|0
1635244150000|2021-10-26 10:29:10|33952.07|33952.07|33952.07|33952.07|33952.07|33952.07|33952.07|33952.07|0
1635244160000|2021-10-26 10:29:20|33946.4|33946.4|33946.4|33946.4|33946.4|33946.4|33946.4|33946.4|0
1635244320000|2021-10-26 10:32:00|33952.07|33952.07|33952.07|33952.07|33952.07|33952.07|33952.07|33952.07|0
1635244400000|2021-10-26 10:33:20|33957.74|33957.74|33957.74|33957.74|33957.74|33957.74|33957.74|33957.74|0
1635244420000|2021-10-26 10:33:40|33952.07|33952.07|33952.07|33952.07|33952.07|33952.07|33952.07|33952.07|0
1635244460000|2021-10-26 10:34:20|33954.88|33954.88|33954.88|33954.88|33954.88|33954.88|33954.88|33954.88|0
1635244540000|2021-10-26 10:35:40|33960.54|33960.54|33960.54|33960.54|33960.54|33960.54|33960.54|33960.54|0
1635244560000|2021-10-26 10:36:00|33966.21|33966.21|33966.21|33966.21|33966.21|33966.21|33966.21|33966.21|0
1635244570000|2021-10-26 10:36:10|33954.88|33954.88|33954.88|33954.88|33954.88|33954.88|33954.88|33954.88|0
1635244580000|2021-10-26 10:36:20|33967.95|33967.95|33967.95|33967.95|33967.95|33967.95|33967.95|33967.95|0
1635244620000|2021-10-26 10:37:00|33962.34|33962.34|33959.54|33959.54|33962.34|33962.34|33959.54|33959.54|0
1635244660000|2021-10-26 10:37:40|33946.46|33946.46|33959.54|33959.54|33959.54|33959.54|33946.46|33946.46|0
1635244700000|2021-10-26 10:38:20|33953.87|33953.87|33953.87|33953.87|33953.87|33953.87|33953.87|33953.87|0
1635244780000|2021-10-26 10:39:40|33959.54|33959.54|33959.54|33959.54|33959.54|33959.54|33959.54|33959.54|0
1635244850000|2021-10-26 10:40:50|33962.34|33962.34|33970.75|33970.75|33970.75|33970.75|33962.34|33962.34|0
1635244900000|2021-10-26 10:41:40|33967.95|33967.95|33967.95|33967.95|33967.95|33967.95|33967.95|33967.95|0
1635244990000|2021-10-26 10:43:10|33979.29|33979.29|33979.29|33979.29|33979.29|33979.29|33979.29|33979.29|0
1635245050000|2021-10-26 10:44:10|33996.29|33996.29|33996.29|33996.29|33996.29|33996.29|33996.29|33996.29|0
1635245070000|2021-10-26 10:44:30|34024.63|34024.63|34035.97|34035.97|34047.3|34047.3|34013.29|34013.29|0
1635245090000|2021-10-26 10:44:50|34038.77|34038.77|34038.77|34038.77|34038.77|34038.77|34038.77|34038.77|0
1635245100000|2021-10-26 10:45:00|34050.11|34050.11|34055.77|34055.77|34055.77|34055.77|34050.11|34050.11|0
1635245110000|2021-10-26 10:45:10|34050.11|34050.11|34050.11|34050.11|34050.11|34050.11|34050.11|34050.11|0
1635245120000|2021-10-26 10:45:20|34044.44|34044.44|34044.44|34044.44|34044.44|34044.44|34044.44|34044.44|0
1635245210000|2021-10-26 10:46:50|34047.24|34047.24|34050.05|34050.05|34050.05|34050.05|34047.24|34047.24|0
1635245250000|2021-10-26 10:47:30|34055.72|34055.72|34055.72|34055.72|34055.72|34055.72|34055.72|34055.72|0
1635245300000|2021-10-26 10:48:20|34061.33|34061.33|34061.33|34061.33|34061.33|34061.33|34061.33|34061.33|0
1635245390000|2021-10-26 10:49:50|34066.99|34066.99|34066.99|34066.99|34066.99|34066.99|34066.99|34066.99|0
1635245400000|2021-10-26 10:50:00|34061.33|34061.33|34061.33|34061.33|34061.33|34061.33|34061.33|34061.33|0
1635245430000|2021-10-26 10:50:30|34069.74|34069.74|34059.41|34059.41|34072.54|34072.54|34059.41|34059.41|0
1635245440000|2021-10-26 10:50:40|34062.22|34062.22|34056.61|34056.61|34062.22|34062.22|34056.61|34056.61|0
1635245460000|2021-10-26 10:51:00|34062.22|34062.22|34059.41|34059.41|34062.22|34062.22|34059.41|34059.41|0
1635245490000|2021-10-26 10:51:30|34056.61|34056.61|34059.41|34059.41|34059.41|34059.41|34056.61|34056.61|0
1635245520000|2021-10-26 10:52:00|34076.42|34076.42|34087.75|34087.75|34087.75|34087.75|34076.42|34076.42|0
1635245530000|2021-10-26 10:52:10|34093.42|34093.42|34093.42|34093.42|34093.42|34093.42|34093.42|34093.42|0
1635245580000|2021-10-26 10:53:00|34096.22|34096.22|34096.22|34096.22|34096.22|34096.22|34096.22|34096.22|0
1635245650000|2021-10-26 10:54:10|34101.89|34101.89|34135.9|34135.9|34135.9|34135.9|34101.89|34101.89|0
1635245660000|2021-10-26 10:54:20|34130.23|34130.23|34124.56|34124.56|34130.23|34130.23|34124.56|34124.56|0
1635245690000|2021-10-26 10:54:50|34121.76|34121.76|34121.76|34121.76|34124.56|34124.56|34121.76|34121.76|0
1635245760000|2021-10-26 10:56:00|34104.75|34104.75|34104.75|34104.75|34104.75|34104.75|34104.75|34104.75|0
1635245850000|2021-10-26 10:57:30|34116.09|34116.09|34116.09|34116.09|34116.09|34116.09|34116.09|34116.09|0
1635245880000|2021-10-26 10:58:00|34121.76|34121.76|34127.43|34127.43|34133.09|34133.09|34121.76|34121.76|0
1635245990000|2021-10-26 10:59:50|34124.62|34124.62|34124.62|34124.62|34124.62|34124.62|34124.62|34124.62|0
1635246000000|2021-10-26 11:00:00|34130.23|34130.23|34147.24|34147.24|34147.24|34147.24|34130.23|34130.23|0
1635246120000|2021-10-26 11:02:00|34144.43|34144.43|34144.43|34144.43|34144.43|34144.43|34138.82|34138.82|0
1635246200000|2021-10-26 11:03:20|34138.76|34138.76|34121.76|34121.76|34138.76|34138.76|34121.76|34121.76|0
1635246220000|2021-10-26 11:03:40|34118.95|34118.95|34118.95|34118.95|34118.95|34118.95|34118.95|34118.95|0
1635246360000|2021-10-26 11:06:00|34113.29|34113.29|34113.29|34113.29|34113.29|34113.29|34113.29|34113.29|0
1635246370000|2021-10-26 11:06:10|34124.62|34124.62|34124.62|34124.62|34124.62|34124.62|34124.62|34124.62|0
1635246470000|2021-10-26 11:07:50|34111.55|34111.55|34111.55|34111.55|34111.55|34111.55|34111.55|34111.55|0
1635246570000|2021-10-26 11:09:30|34122.88|34122.88|34122.88|34122.88|34122.88|34122.88|34122.88|34122.88|0
1635246630000|2021-10-26 11:10:30|34117.22|34117.22|34117.22|34117.22|34117.22|34117.22|34117.22|34117.22|0
1635246700000|2021-10-26 11:11:40|34120.02|34120.02|34120.02|34120.02|34120.02|34120.02|34120.02|34120.02|0
1635246780000|2021-10-26 11:13:00|34131.36|34131.36|34154.03|34154.03|34154.03|34154.03|34131.36|34131.36|0
1635246790000|2021-10-26 11:13:10|34142.69|34142.69|34142.69|34142.69|34142.69|34142.69|34142.69|34142.69|0
1635246940000|2021-10-26 11:15:40|34139.89|34139.89|34139.89|34139.89|34139.89|34139.89|34139.89|34139.89|0
1635246970000|2021-10-26 11:16:10|34156.89|34156.89|34156.89|34156.89|34156.89|34156.89|34156.89|34156.89|0
1635246980000|2021-10-26 11:16:20|34162.56|34162.56|34162.56|34162.56|34162.56|34162.56|34162.56|34162.56|0
1635247020000|2021-10-26 11:17:00|34168.23|34168.23|34168.23|34168.23|34168.23|34168.23|34168.23|34168.23|0
1635247040000|2021-10-26 11:17:20|34173.9|34173.9|34173.9|34173.9|34173.9|34173.9|34173.9|34173.9|0
1635247050000|2021-10-26 11:17:30|34179.56|34179.56|34179.56|34179.56|34179.56|34179.56|34179.56|34179.56|0
1635247090000|2021-10-26 11:18:10|34185.23|34185.23|34173.9|34173.9|34185.23|34185.23|34173.9|34173.9|0
1635247120000|2021-10-26 11:18:40|34151.22|34151.22|34151.22|34151.22|34151.22|34151.22|34151.22|34151.22|0
1635247320000|2021-10-26 11:22:00|34156.83|34156.83|34156.83|34156.83|34156.83|34156.83|34156.83|34156.83|0
1635247390000|2021-10-26 11:23:10|34162.5|34162.5|34173.84|34173.84|34173.84|34173.84|34162.5|34162.5|0
1635247440000|2021-10-26 11:24:00|34162.5|34162.5|34162.5|34162.5|34162.5|34162.5|34162.5|34162.5|0
1635247510000|2021-10-26 11:25:10|34173.84|34173.84|34173.84|34173.84|34173.84|34173.84|34173.84|34173.84|0
1635247560000|2021-10-26 11:26:00|34179.5|34179.5|34179.5|34179.5|34179.5|34179.5|34179.5|34179.5|0
1635247590000|2021-10-26 11:26:30|34166.43|34166.43|34166.43|34166.43|34166.43|34166.43|34166.43|34166.43|0
1635247630000|2021-10-26 11:27:10|34160.76|34160.76|34160.76|34160.76|34160.76|34160.76|34160.76|34160.76|0
1635247680000|2021-10-26 11:28:00|34155.15|34155.15|34155.15|34155.15|34155.15|34155.15|34155.15|34155.15|0
1635247700000|2021-10-26 11:28:20|34160.82|34160.82|34160.82|34160.82|34160.82|34160.82|34160.82|34160.82|0
1635247810000|2021-10-26 11:30:10|34155.15|34155.15|34160.82|34160.82|34160.82|34160.82|34155.15|34155.15|0
1635247840000|2021-10-26 11:30:40|34149.48|34149.48|34143.82|34143.82|34149.48|34149.48|34143.82|34143.82|0
1635247900000|2021-10-26 11:31:40|34149.48|34149.48|34149.48|34149.48|34149.48|34149.48|34149.48|34149.48|0
1635247910000|2021-10-26 11:31:50|34162.56|34162.56|34162.56|34162.56|34162.56|34162.56|34162.56|34162.56|0
1635247960000|2021-10-26 11:32:40|34156.95|34156.95|34151.34|34151.34|34156.95|34156.95|34151.34|34151.34|0
1635248080000|2021-10-26 11:34:40|34157.01|34157.01|34157.01|34157.01|34157.01|34157.01|34157.01|34157.01|0
1635248090000|2021-10-26 11:34:50|34151.34|34151.34|34151.34|34151.34|34151.34|34151.34|34151.34|34151.34|0
1635248150000|2021-10-26 11:35:50|34157.01|34157.01|34157.01|34157.01|34157.01|34157.01|34157.01|34157.01|0
1635248160000|2021-10-26 11:36:00|34143.93|34143.93|34143.93|34143.93|34143.93|34143.93|34143.93|34143.93|0
1635248180000|2021-10-26 11:36:20|34149.6|34149.6|34149.6|34149.6|34149.6|34149.6|34149.6|34149.6|0
1635248200000|2021-10-26 11:36:40|34143.93|34143.93|34143.93|34143.93|34143.93|34143.93|34143.93|34143.93|0
1635248220000|2021-10-26 11:37:00|34138.27|34138.27|34138.27|34138.27|34138.27|34138.27|34138.27|34138.27|0
1635248330000|2021-10-26 11:38:50|34141.07|34141.07|34141.07|34141.07|34141.07|34141.07|34141.07|34141.07|0
1635248390000|2021-10-26 11:39:50|34146.74|34146.74|34152.41|34152.41|34152.41|34152.41|34146.74|34146.74|0
1635248400000|2021-10-26 11:40:00|34158.07|34158.07|34158.07|34158.07|34158.07|34158.07|34158.07|34158.07|0
1635248430000|2021-10-26 11:40:30|34163.74|34163.74|34163.74|34163.74|34163.74|34163.74|34163.74|34163.74|0
1635248530000|2021-10-26 11:42:10|34169.41|34169.41|34175.08|34175.08|34175.08|34175.08|34169.41|34169.41|0
1635248700000|2021-10-26 11:45:00|34169.47|34169.47|34169.47|34169.47|34169.47|34169.47|34169.47|34169.47|0
1635248710000|2021-10-26 11:45:10|34172.27|34172.27|34172.27|34172.27|34172.27|34172.27|34172.27|34172.27|0
1635248750000|2021-10-26 11:45:50|34177.94|34177.94|34177.94|34177.94|34177.94|34177.94|34177.94|34177.94|0
1635248760000|2021-10-26 11:46:00|34172.27|34172.27|34172.27|34172.27|34172.27|34172.27|34172.27|34172.27|0
1635248820000|2021-10-26 11:47:00|34177.94|34177.94|34189.28|34189.28|34189.28|34189.28|34177.94|34177.94|0
1635248830000|2021-10-26 11:47:10|34183.61|34183.61|34196.68|34196.68|34196.68|34196.68|34183.61|34183.61|0
1635248850000|2021-10-26 11:47:30|34191.02|34191.02|34191.02|34191.02|34191.02|34191.02|34191.02|34191.02|0
1635248890000|2021-10-26 11:48:10|34174.01|34174.01|34151.34|34151.34|34174.01|34174.01|34151.34|34151.34|0
1635248930000|2021-10-26 11:48:50|34157.01|34157.01|34157.01|34157.01|34157.01|34157.01|34157.01|34157.01|0
1635249000000|2021-10-26 11:50:00|34168.34|34168.34|34168.34|34168.34|34168.34|34168.34|34168.34|34168.34|0
1635249020000|2021-10-26 11:50:20|34171.15|34171.15|34171.15|34171.15|34171.15|34171.15|34171.15|34171.15|0
1635249130000|2021-10-26 11:52:10|34165.48|34165.48|34165.48|34165.48|34165.48|34165.48|34165.48|34165.48|0
1635249140000|2021-10-26 11:52:20|34171.15|34171.15|34171.15|34171.15|34171.15|34171.15|34171.15|34171.15|0
1635249230000|2021-10-26 11:53:50|34154.14|34154.14|34165.48|34165.48|34165.48|34165.48|34154.14|34154.14|0
1635249240000|2021-10-26 11:54:00|34176.82|34176.82|34171.15|34171.15|34176.82|34176.82|34171.15|34171.15|0
1635249250000|2021-10-26 11:54:10|34159.81|34159.81|34159.81|34159.81|34159.81|34159.81|34159.81|34159.81|0
1635249260000|2021-10-26 11:54:20|34165.48|34165.48|34165.48|34165.48|34165.48|34165.48|34165.48|34165.48|0
1635249300000|2021-10-26 11:55:00|34159.81|34159.81|34154.14|34154.14|34159.81|34159.81|34154.14|34154.14|0
1635249330000|2021-10-26 11:55:30|34142.81|34142.81|34142.81|34142.81|34142.81|34142.81|34142.81|34142.81|0
1635249350000|2021-10-26 11:55:50|34129.73|34129.73|34129.73|34129.73|34129.73|34129.73|34129.73|34129.73|0
1635249360000|2021-10-26 11:56:00|34124.07|34124.07|34124.07|34124.07|34124.07|34124.07|34124.07|34124.07|0
1635249440000|2021-10-26 11:57:20|34135.4|34135.4|34135.4|34135.4|34135.4|34135.4|34135.4|34135.4|0
1635249520000|2021-10-26 11:58:40|34146.74|34146.74|34146.74|34146.74|34146.74|34146.74|34146.74|34146.74|0
1635249540000|2021-10-26 11:59:00|34158.07|34158.07|34158.07|34158.07|34158.07|34158.07|34158.07|34158.07|0
1635249560000|2021-10-26 11:59:20|34163.74|34163.74|34163.74|34163.74|34163.74|34163.74|34163.74|34163.74|0
1635249570000|2021-10-26 11:59:30|34166.55|34166.55|34166.55|34166.55|34166.55|34166.55|34166.55|34166.55|0
1635249600000|2021-10-26 12:00:00|34172.21|34172.21|34172.21|34172.21|34172.21|34172.21|34172.21|34172.21|0
1635249670000|2021-10-26 12:01:10|34183.55|34183.55|34183.55|34183.55|34183.55|34183.55|34183.55|34183.55|0
1635249710000|2021-10-26 12:01:50|34194.89|34194.89|34194.89|34194.89|34194.89|34194.89|34194.89|34194.89|0
1635249840000|2021-10-26 12:04:00|34177.88|34177.88|34177.88|34177.88|34177.88|34177.88|34177.88|34177.88|0
1635249880000|2021-10-26 12:04:40|34166.55|34166.55|34166.55|34166.55|34166.55|34166.55|34166.55|34166.55|0
1635249930000|2021-10-26 12:05:30|34179.62|34179.62|34179.62|34179.62|34179.62|34179.62|34179.62|34179.62|0
1635249960000|2021-10-26 12:06:00|34166.55|34166.55|34166.55|34166.55|34166.55|34166.55|34166.55|34166.55|0
1635250000000|2021-10-26 12:06:40|34172.21|34172.21|34172.21|34172.21|34172.21|34172.21|34172.21|34172.21|0
1635250220000|2021-10-26 12:10:20|34177.88|34177.88|34177.88|34177.88|34177.88|34177.88|34177.88|34177.88|0
1635250300000|2021-10-26 12:11:40|34194.89|34194.89|34194.89|34194.89|34194.89|34194.89|34194.89|34194.89|0
1635250330000|2021-10-26 12:12:10|34192.08|34192.08|34192.08|34192.08|34192.08|34192.08|34192.08|34192.08|0
1635250420000|2021-10-26 12:13:40|34209.09|34209.09|34209.09|34209.09|34214.75|34214.75|34209.09|34209.09|0
1635250470000|2021-10-26 12:14:30|34203.42|34203.42|34203.42|34203.42|34203.42|34203.42|34203.42|34203.42|0
1635250490000|2021-10-26 12:14:50|34220.42|34220.42|34203.42|34203.42|34220.42|34220.42|34203.42|34203.42|0
1635250500000|2021-10-26 12:15:00|34229.57|34229.57|34229.57|34229.57|34229.57|34229.57|34229.57|34229.57|0
1635250600000|2021-10-26 12:16:40|34240.9|34240.9|34240.9|34240.9|34240.9|34240.9|34240.9|34240.9|0
1635250630000|2021-10-26 12:17:10|34235.23|34235.23|34235.23|34235.23|34235.23|34235.23|34235.23|34235.23|0
1635250710000|2021-10-26 12:18:30|34240.9|34240.9|34240.9|34240.9|34240.9|34240.9|34240.9|34240.9|0
1635250750000|2021-10-26 12:19:10|34235.29|34235.29|34235.29|34235.29|34235.29|34235.29|34235.29|34235.29|0
1635250780000|2021-10-26 12:19:40|34229.63|34229.63|34229.63|34229.63|34229.63|34229.63|34229.63|34229.63|0
1635250800000|2021-10-26 12:20:00|34235.29|34235.29|34235.29|34235.29|34235.29|34235.29|34235.29|34235.29|0
1635250840000|2021-10-26 12:20:40|34229.63|34229.63|34229.63|34229.63|34229.63|34229.63|34229.63|34229.63|0
1635250980000|2021-10-26 12:23:00|34218.29|34218.29|34218.29|34218.29|34218.29|34218.29|34218.29|34218.29|0
1635251110000|2021-10-26 12:25:10|34215.48|34215.48|34215.48|34215.48|34215.48|34215.48|34215.48|34215.48|0
1635251160000|2021-10-26 12:26:00|34204.15|34204.15|34204.15|34204.15|34204.15|34204.15|34204.15|34204.15|0
1635251190000|2021-10-26 12:26:30|34201.34|34201.34|34201.34|34201.34|34201.34|34201.34|34201.34|34201.34|0
1635251220000|2021-10-26 12:27:00|34207.01|34207.01|34207.01|34207.01|34207.01|34207.01|34207.01|34207.01|0
1635251230000|2021-10-26 12:27:10|34180.86|34180.86|34180.86|34180.86|34180.86|34180.86|34180.86|34180.86|0
1635251310000|2021-10-26 12:28:30|34186.53|34186.53|34186.53|34186.53|34186.53|34186.53|34186.53|34186.53|0
1635251350000|2021-10-26 12:29:10|34180.86|34180.86|34180.86|34180.86|34180.86|34180.86|34180.86|34180.86|0
1635251370000|2021-10-26 12:29:30|34183.67|34183.67|34169.64|34169.64|34183.67|34183.67|34169.64|34169.64|0
1635251380000|2021-10-26 12:29:40|34175.31|34175.31|34175.31|34175.31|34175.31|34175.31|34175.31|34175.31|0
1635251400000|2021-10-26 12:30:00|34172.51|34172.51|34169.7|34169.7|34172.51|34172.51|34169.7|34169.7|0
1635251420000|2021-10-26 12:30:20|34182.78|34182.78|34182.78|34182.78|34182.78|34182.78|34182.78|34182.78|0
1635251480000|2021-10-26 12:31:20|34177.17|34177.17|34177.17|34177.17|34177.17|34177.17|34177.17|34177.17|0
1635251490000|2021-10-26 12:31:30|34160.16|34160.16|34160.16|34160.16|34160.16|34160.16|34160.16|34160.16|0
1635251530000|2021-10-26 12:32:10|34165.83|34165.83|34165.83|34165.83|34165.83|34165.83|34165.83|34165.83|0
1635251570000|2021-10-26 12:32:50|34177.17|34177.17|34177.17|34177.17|34177.17|34177.17|34177.17|34177.17|0
1635251580000|2021-10-26 12:33:00|34171.5|34171.5|34174.3|34174.3|34174.3|34174.3|34171.5|34171.5|0
1635251670000|2021-10-26 12:34:30|34161.23|34161.23|34161.23|34161.23|34161.23|34161.23|34161.23|34161.23|0
1635251700000|2021-10-26 12:35:00|34172.57|34172.57|34172.57|34172.57|34172.57|34172.57|34172.57|34172.57|0
1635251710000|2021-10-26 12:35:10|34166.9|34166.9|34166.9|34166.9|34166.9|34166.9|34166.9|34166.9|0
1635251740000|2021-10-26 12:35:40|34161.23|34161.23|34161.23|34161.23|34161.23|34161.23|34161.23|34161.23|0
1635251770000|2021-10-26 12:36:10|34166.9|34166.9|34166.9|34166.9|34166.9|34166.9|34166.9|34166.9|0
1635251780000|2021-10-26 12:36:20|34169.7|34169.7|34169.7|34169.7|34169.7|34169.7|34169.7|34169.7|0
1635251830000|2021-10-26 12:37:10|34181.04|34181.04|34181.04|34181.04|34181.04|34181.04|34181.04|34181.04|0
1635251870000|2021-10-26 12:37:50|34175.37|34175.37|34175.37|34175.37|34175.37|34175.37|34175.37|34175.37|0
1635252010000|2021-10-26 12:40:10|34172.57|34172.57|34172.57|34172.57|34172.57|34172.57|34172.57|34172.57|0
1635252030000|2021-10-26 12:40:30|34183.9|34183.9|34183.9|34183.9|34183.9|34183.9|34183.9|34183.9|0
1635252050000|2021-10-26 12:40:50|34178.23|34178.23|34178.23|34178.23|34178.23|34178.23|34178.23|34178.23|0
1635252180000|2021-10-26 12:43:00|34189.57|34189.57|34200.91|34200.91|34206.57|34206.57|34189.57|34189.57|0
1635252190000|2021-10-26 12:43:10|34206.57|34206.57|34206.57|34206.57|34206.57|34206.57|34206.57|34206.57|0
1635252200000|2021-10-26 12:43:20|34200.91|34200.91|34200.91|34200.91|34200.91|34200.91|34200.91|34200.91|0
1635252250000|2021-10-26 12:44:10|34206.51|34206.51|34206.51|34206.51|34206.51|34206.51|34206.51|34206.51|0
1635252260000|2021-10-26 12:44:20|34209.32|34209.32|34209.32|34209.32|34209.32|34209.32|34209.32|34209.32|0
1635252300000|2021-10-26 12:45:00|34203.65|34203.65|34203.65|34203.65|34203.65|34203.65|34203.65|34203.65|0
1635252360000|2021-10-26 12:46:00|34209.32|34209.32|34209.32|34209.32|34209.32|34209.32|34209.32|34209.32|0
1635252370000|2021-10-26 12:46:10|34197.98|34197.98|34197.98|34197.98|34197.98|34197.98|34197.98|34197.98|0
1635252380000|2021-10-26 12:46:20|34200.79|34200.79|34200.79|34200.79|34200.79|34200.79|34200.79|34200.79|0
1635252410000|2021-10-26 12:46:50|34197.98|34197.98|34197.98|34197.98|34197.98|34197.98|34197.98|34197.98|0
1635252440000|2021-10-26 12:47:20|34203.65|34203.65|34203.65|34203.65|34203.65|34203.65|34203.65|34203.65|0
1635252480000|2021-10-26 12:48:00|34214.99|34214.99|34214.99|34214.99|34214.99|34214.99|34214.99|34214.99|0
1635252530000|2021-10-26 12:48:50|34209.32|34209.32|34203.65|34203.65|34209.32|34209.32|34203.65|34203.65|0
1635252610000|2021-10-26 12:50:10|34209.32|34209.32|34209.32|34209.32|34209.32|34209.32|34209.32|34209.32|0
1635252670000|2021-10-26 12:51:10|34226.32|34226.32|34214.99|34214.99|34226.32|34226.32|34214.99|34214.99|0
1635252700000|2021-10-26 12:51:40|34212.18|34212.18|34217.79|34217.79|34217.79|34217.79|34212.18|34212.18|0
1635252740000|2021-10-26 12:52:20|34212.12|34212.12|34212.12|34212.12|34212.12|34212.12|34212.12|34212.12|0
1635252750000|2021-10-26 12:52:30|34206.46|34206.46|34206.46|34206.46|34206.46|34206.46|34206.46|34206.46|0
1635252940000|2021-10-26 12:55:40|34223.46|34223.46|34223.46|34223.46|34223.46|34223.46|34223.46|34223.46|0
1635252960000|2021-10-26 12:56:00|34249.61|34249.61|34243.94|34243.94|34249.61|34249.61|34243.94|34243.94|0
1635252970000|2021-10-26 12:56:10|34255.28|34255.28|34255.28|34255.28|34255.28|34255.28|34255.28|34255.28|0
1635253020000|2021-10-26 12:57:00|34260.95|34260.95|34279.69|34279.69|34279.69|34279.69|34260.95|34260.95|0
1635253040000|2021-10-26 12:57:20|34274.02|34274.02|34251.35|34251.35|34274.02|34274.02|34251.35|34251.35|0
1635253050000|2021-10-26 12:57:30|34248.54|34248.54|34248.54|34248.54|34248.54|34248.54|34248.54|34248.54|0
1635253300000|2021-10-26 13:01:40|34259.88|34259.88|34259.88|34259.88|34265.55|34265.55|34259.88|34259.88|0
1635253310000|2021-10-26 13:01:50|34271.21|34271.21|34276.88|34276.88|34276.88|34276.88|34271.21|34271.21|0
1635253320000|2021-10-26 13:02:00|34289.96|34289.96|34308.64|34308.64|34308.64|34308.64|34289.96|34289.96|0
1635253330000|2021-10-26 13:02:10|34302.97|34302.97|34302.97|34302.97|34302.97|34302.97|34302.97|34302.97|0
1635253340000|2021-10-26 13:02:20|34291.64|34291.64|34285.97|34285.97|34291.64|34291.64|34285.97|34285.97|0
1635253380000|2021-10-26 13:03:00|34297.31|34297.31|34297.31|34297.31|34297.31|34297.31|34297.31|34297.31|0
1635253410000|2021-10-26 13:03:30|34291.64|34291.64|34291.64|34291.64|34291.64|34291.64|34291.64|34291.64|0
1635253440000|2021-10-26 13:04:00|34302.97|34302.97|34302.97|34302.97|34302.97|34302.97|34302.97|34302.97|0
1635253450000|2021-10-26 13:04:10|34308.64|34308.64|34308.64|34308.64|34308.64|34308.64|34308.64|34308.64|0
1635253530000|2021-10-26 13:05:30|34325.65|34325.65|34325.65|34325.65|34325.65|34325.65|34325.65|34325.65|0
1635253540000|2021-10-26 13:05:40|34338.72|34338.72|34338.72|34338.72|34338.72|34338.72|34338.72|34338.72|0
1635253560000|2021-10-26 13:06:00|34333.05|34333.05|34333.05|34333.05|34333.05|34333.05|34333.05|34333.05|0
1635253570000|2021-10-26 13:06:10|34327.38|34327.38|34327.38|34327.38|34327.38|34327.38|34327.38|34327.38|0
1635253600000|2021-10-26 13:06:40|34324.58|34324.58|34324.58|34324.58|34324.58|34324.58|34324.58|34324.58|0
1635253740000|2021-10-26 13:09:00|34327.38|34327.38|34327.38|34327.38|34327.38|34327.38|34327.38|34327.38|0
1635253770000|2021-10-26 13:09:30|34333.05|34333.05|34333.05|34333.05|34333.05|34333.05|34333.05|34333.05|0
1635253830000|2021-10-26 13:10:30|34327.38|34327.38|34327.38|34327.38|34327.38|34327.38|34327.38|34327.38|0
1635253850000|2021-10-26 13:10:50|34316.05|34316.05|34316.05|34316.05|34316.05|34316.05|34316.05|34316.05|0
1635253870000|2021-10-26 13:11:10|34310.38|34310.38|34310.38|34310.38|34310.38|34310.38|34310.38|34310.38|0
1635254040000|2021-10-26 13:14:00|34316.05|34316.05|34316.05|34316.05|34316.05|34316.05|34316.05|34316.05|0
1635254070000|2021-10-26 13:14:30|34310.38|34310.38|34310.38|34310.38|34310.38|34310.38|34310.38|34310.38|0
1635254080000|2021-10-26 13:14:40|34304.71|34304.71|34304.71|34304.71|34304.71|34304.71|34304.71|34304.71|0
1635254110000|2021-10-26 13:15:10|34317.79|34317.79|34317.79|34317.79|34317.79|34317.79|34317.79|34317.79|0
1635254160000|2021-10-26 13:16:00|34306.45|34306.45|34300.78|34300.78|34306.45|34306.45|34300.78|34300.78|0
1635254170000|2021-10-26 13:16:10|34313.86|34313.86|34313.86|34313.86|34313.86|34313.86|34313.86|34313.86|0
1635254200000|2021-10-26 13:16:40|34300.78|34300.78|34300.78|34300.78|34300.78|34300.78|34300.78|34300.78|0
1635254260000|2021-10-26 13:17:40|34297.98|34297.98|34297.98|34297.98|34297.98|34297.98|34297.98|34297.98|0
1635254400000|2021-10-26 13:20:00|34303.65|34303.65|34303.65|34303.65|34303.65|34303.65|34303.65|34303.65|0
1635254460000|2021-10-26 13:21:00|34309.31|34309.31|34309.31|34309.31|34309.31|34309.31|34309.31|34309.31|0
1635254520000|2021-10-26 13:22:00|34314.98|34314.98|34314.98|34314.98|34314.98|34314.98|34314.98|34314.98|0
1635254560000|2021-10-26 13:22:40|34317.79|34317.79|34317.79|34317.79|34317.79|34317.79|34317.79|34317.79|0
1635254570000|2021-10-26 13:22:50|34323.45|34323.45|34323.45|34323.45|34323.45|34323.45|34323.45|34323.45|0
1635254690000|2021-10-26 13:24:50|34320.65|34320.65|34320.65|34320.65|34320.65|34320.65|34320.65|34320.65|0
1635254710000|2021-10-26 13:25:10|34314.98|34314.98|34314.98|34314.98|34314.98|34314.98|34314.98|34314.98|0
1635254720000|2021-10-26 13:25:20|34328.06|34328.06|34328.06|34328.06|34328.06|34328.06|34328.06|34328.06|0
1635254730000|2021-10-26 13:25:30|34333.72|34333.72|34333.72|34333.72|34333.72|34333.72|34333.72|34333.72|0
1635254770000|2021-10-26 13:26:10|34328.06|34328.06|34328.06|34328.06|34328.06|34328.06|34328.06|34328.06|0
1635254780000|2021-10-26 13:26:20|34333.72|34333.72|34333.72|34333.72|34333.72|34333.72|34333.72|34333.72|0
1635254830000|2021-10-26 13:27:10|34339.39|34339.39|34339.39|34339.39|34339.39|34339.39|34339.39|34339.39|0
1635255000000|2021-10-26 13:30:00|34345.06|34345.06|34339.39|34339.39|34345.06|34345.06|34339.39|34339.39|0
1635255010000|2021-10-26 13:30:10|34333.72|34333.72|34322.39|34322.39|34333.72|34333.72|34322.39|34322.39|0
1635255020000|2021-10-26 13:30:20|34328.06|34328.06|34328.06|34328.06|34328.06|34328.06|34328.06|34328.06|0
1635255050000|2021-10-26 13:30:50|34311.05|34311.05|34328.06|34328.06|34328.06|34328.06|34311.05|34311.05|0
1635255090000|2021-10-26 13:31:30|34325.25|34325.25|34330.86|34330.86|34330.86|34330.86|34325.25|34325.25|0
1635255110000|2021-10-26 13:31:50|34313.86|34313.86|34313.86|34313.86|34313.86|34313.86|34313.86|34313.86|0
1635255140000|2021-10-26 13:32:20|34330.86|34330.86|34319.53|34319.53|34330.86|34330.86|34319.53|34319.53|0
1635255160000|2021-10-26 13:32:40|34330.86|34330.86|34330.86|34330.86|34330.86|34330.86|34330.86|34330.86|0
1635255180000|2021-10-26 13:33:00|34336.53|34336.53|34336.53|34336.53|34336.53|34336.53|34336.53|34336.53|0
1635255190000|2021-10-26 13:33:10|34325.19|34325.19|34313.86|34313.86|34325.19|34325.19|34313.86|34313.86|0
1635255240000|2021-10-26 13:34:00|34326.93|34326.93|34326.93|34326.93|34326.93|34326.93|34326.93|34326.93|0
1635255260000|2021-10-26 13:34:20|34340.01|34340.01|34340.01|34340.01|34340.01|34340.01|34340.01|34340.01|0
1635255310000|2021-10-26 13:35:10|34326.93|34326.93|34326.93|34326.93|34326.93|34326.93|34326.93|34326.93|0
1635255330000|2021-10-26 13:35:30|34324.13|34324.13|34324.13|34324.13|34324.13|34324.13|34324.13|34324.13|0
1635255380000|2021-10-26 13:36:20|34341.13|34341.13|34352.47|34352.47|34352.47|34352.47|34341.13|34341.13|0
1635255390000|2021-10-26 13:36:30|34346.8|34346.8|34346.8|34346.8|34346.8|34346.8|34346.8|34346.8|0
1635255450000|2021-10-26 13:37:30|34341.13|34341.13|34329.79|34329.79|34341.13|34341.13|34329.79|34329.79|0
1635255460000|2021-10-26 13:37:40|34326.99|34326.99|34326.99|34326.99|34326.99|34326.99|34326.99|34326.99|0
1635255540000|2021-10-26 13:39:00|34315.65|34315.65|34315.65|34315.65|34315.65|34315.65|34315.65|34315.65|0
1635255600000|2021-10-26 13:40:00|34321.32|34321.32|34321.32|34321.32|34321.32|34321.32|34321.32|34321.32|0
1635255620000|2021-10-26 13:40:20|34318.52|34318.52|34318.52|34318.52|34318.52|34318.52|34318.52|34318.52|0
1635255630000|2021-10-26 13:40:30|34324.19|34324.19|34324.19|34324.19|34324.19|34324.19|34324.19|34324.19|0
1635255660000|2021-10-26 13:41:00|34335.52|34335.52|34335.52|34335.52|34335.52|34335.52|34335.52|34335.52|0
1635255730000|2021-10-26 13:42:10|34338.33|34338.33|34338.33|34338.33|34338.33|34338.33|34338.33|34338.33|0
1635255740000|2021-10-26 13:42:20|34341.13|34341.13|34341.13|34341.13|34341.13|34341.13|34341.13|34341.13|0
1635255790000|2021-10-26 13:43:10|34335.46|34335.46|34335.46|34335.46|34335.46|34335.46|34335.46|34335.46|0
1635255860000|2021-10-26 13:44:20|34329.79|34329.79|34329.79|34329.79|34329.79|34329.79|34329.79|34329.79|0
1635255870000|2021-10-26 13:44:30|34332.6|34332.6|34332.6|34332.6|34332.6|34332.6|34332.6|34332.6|0
1635255890000|2021-10-26 13:44:50|34345.67|34345.67|34345.67|34345.67|34345.67|34345.67|34345.67|34345.67|0
1635255900000|2021-10-26 13:45:00|34332.6|34332.6|34321.26|34321.26|34332.6|34332.6|34321.26|34321.26|0
1635255920000|2021-10-26 13:45:20|34315.6|34315.6|34315.6|34315.6|34315.6|34315.6|34315.6|34315.6|0
1635255960000|2021-10-26 13:46:00|34328.67|34328.67|34328.67|34328.67|34328.67|34328.67|34328.67|34328.67|0
1635255970000|2021-10-26 13:46:10|34323|34323|34323|34323|34323|34323|34323|34323|0
1635256000000|2021-10-26 13:46:40|34328.67|34328.67|34328.67|34328.67|34328.67|34328.67|34328.67|34328.67|0
1635256020000|2021-10-26 13:47:00|34334.34|34334.34|34334.34|34334.34|34334.34|34334.34|34334.34|34334.34|0
1635256040000|2021-10-26 13:47:20|34345.67|34345.67|34345.67|34345.67|34345.67|34345.67|34345.67|34345.67|0
1635256100000|2021-10-26 13:48:20|34351.34|34351.34|34357.01|34357.01|34357.01|34357.01|34351.34|34351.34|0
1635256110000|2021-10-26 13:48:30|34370.08|34370.08|34364.42|34364.42|34370.08|34370.08|34364.42|34364.42|0
1635256140000|2021-10-26 13:49:00|34358.75|34358.75|34358.75|34358.75|34358.75|34358.75|34358.75|34358.75|0
1635256150000|2021-10-26 13:49:10|34353.08|34353.08|34353.08|34353.08|34353.08|34353.08|34353.08|34353.08|0
1635256170000|2021-10-26 13:49:30|34355.89|34355.89|34358.69|34358.69|34358.69|34358.69|34355.89|34355.89|0
1635256190000|2021-10-26 13:49:50|34364.36|34364.36|34364.36|34364.36|34364.36|34364.36|34364.36|34364.36|0
1635256220000|2021-10-26 13:50:20|34370.03|34370.03|34364.36|34364.36|34370.03|34370.03|34364.36|34364.36|0
1635256250000|2021-10-26 13:50:50|34351.28|34351.28|34345.62|34345.62|34351.28|34351.28|34345.62|34345.62|0
1635256320000|2021-10-26 13:52:00|34351.28|34351.28|34351.28|34351.28|34351.28|34351.28|34351.28|34351.28|0
1635256350000|2021-10-26 13:52:30|34345.67|34345.67|34345.67|34345.67|34345.67|34345.67|34345.67|34345.67|0
1635256360000|2021-10-26 13:52:40|34351.34|34351.34|34351.34|34351.34|34351.34|34351.34|34351.34|34351.34|0
1635256390000|2021-10-26 13:53:10|34348.54|34348.54|34345.73|34345.73|34348.54|34348.54|34345.73|34345.73|0
1635256410000|2021-10-26 13:53:30|34340.06|34340.06|34345.73|34345.73|34345.73|34345.73|34340.06|34340.06|0
1635256440000|2021-10-26 13:54:00|34351.4|34351.4|34357.07|34357.07|34357.07|34357.07|34351.4|34351.4|0
1635256450000|2021-10-26 13:54:10|34362.74|34362.74|34362.74|34362.74|34362.74|34362.74|34362.74|34362.74|0
1635256490000|2021-10-26 13:54:50|34357.07|34357.07|34351.4|34351.4|34357.07|34357.07|34351.4|34351.4|0
1635256500000|2021-10-26 13:55:00|34345.73|34345.73|34351.34|34351.34|34351.34|34351.34|34345.73|34345.73|0
1635256530000|2021-10-26 13:55:30|34345.67|34345.67|34345.67|34345.67|34345.67|34345.67|34345.67|34345.67|0
1635256590000|2021-10-26 13:56:30|34351.34|34351.34|34357.01|34357.01|34357.01|34357.01|34351.34|34351.34|0
1635256680000|2021-10-26 13:58:00|34362.68|34362.68|34362.68|34362.68|34362.68|34362.68|34362.68|34362.68|0
1635256720000|2021-10-26 13:58:40|34359.87|34359.87|34359.87|34359.87|34359.87|34359.87|34359.87|34359.87|0
1635256740000|2021-10-26 13:59:00|34362.68|34362.68|34362.68|34362.68|34362.68|34362.68|34362.68|34362.68|0
1635256790000|2021-10-26 13:59:50|34357.01|34357.01|34351.34|34351.34|34362.68|34362.68|34351.34|34351.34|0
1635256810000|2021-10-26 14:00:10|34340.01|34340.01|34340.01|34340.01|34340.01|34340.01|34340.01|34340.01|0
1635256870000|2021-10-26 14:01:10|34345.67|34345.67|34340.01|34340.01|34345.67|34345.67|34340.01|34340.01|0
1635256920000|2021-10-26 14:02:00|34353.08|34353.08|34353.08|34353.08|34353.08|34353.08|34353.08|34353.08|0
1635256980000|2021-10-26 14:03:00|34358.75|34358.75|34358.75|34358.75|34358.75|34358.75|34358.75|34358.75|0
1635256990000|2021-10-26 14:03:10|34364.42|34364.42|34364.42|34364.42|34364.42|34364.42|34364.42|34364.42|0
1635257020000|2021-10-26 14:03:40|34370.08|34370.08|34364.42|34364.42|34370.08|34370.08|34364.42|34364.42|0
1635257040000|2021-10-26 14:04:00|34367.22|34367.22|34367.22|34367.22|34367.22|34367.22|34367.22|34367.22|0
1635257100000|2021-10-26 14:05:00|34361.55|34361.55|34361.55|34361.55|34361.55|34361.55|34361.55|34361.55|0
1635257160000|2021-10-26 14:06:00|34355.89|34355.89|34355.89|34355.89|34355.89|34355.89|34355.89|34355.89|0
1635257180000|2021-10-26 14:06:20|34353.08|34353.08|34353.08|34353.08|34353.08|34353.08|34353.08|34353.08|0
1635257190000|2021-10-26 14:06:30|34347.41|34347.41|34358.75|34358.75|34358.75|34358.75|34347.41|34347.41|0
1635257300000|2021-10-26 14:08:20|34347.41|34347.41|34347.41|34347.41|34347.41|34347.41|34347.41|34347.41|0
1635257340000|2021-10-26 14:09:00|34350.22|34350.22|34350.22|34350.22|34350.22|34350.22|34350.22|34350.22|0
1635257390000|2021-10-26 14:09:50|34363.29|34363.29|34360.49|34360.49|34363.29|34363.29|34360.49|34360.49|0
1635257400000|2021-10-26 14:10:00|34363.29|34363.29|34363.29|34363.29|34363.29|34363.29|34363.29|34363.29|0
1635257440000|2021-10-26 14:10:40|34360.49|34360.49|34357.68|34357.68|34360.49|34360.49|34357.68|34357.68|0
1635257520000|2021-10-26 14:12:00|34363.35|34363.35|34363.35|34363.35|34363.35|34363.35|34363.35|34363.35|0
1635257540000|2021-10-26 14:12:20|34369.02|34369.02|34374.69|34374.69|34374.69|34374.69|34369.02|34369.02|0
1635257560000|2021-10-26 14:12:40|34369.02|34369.02|34369.02|34369.02|34369.02|34369.02|34369.02|34369.02|0
1635257570000|2021-10-26 14:12:50|34363.35|34363.35|34363.35|34363.35|34363.35|34363.35|34363.35|34363.35|0
1635257620000|2021-10-26 14:13:40|34366.16|34366.16|34366.16|34366.16|34366.16|34366.16|34366.16|34366.16|0
1635257660000|2021-10-26 14:14:20|34371.82|34371.82|34371.82|34371.82|34371.82|34371.82|34371.82|34371.82|0
1635257670000|2021-10-26 14:14:30|34369.02|34369.02|34369.02|34369.02|34369.02|34369.02|34369.02|34369.02|0
1635257730000|2021-10-26 14:15:30|34380.35|34380.35|34380.35|34380.35|34380.35|34380.35|34380.35|34380.35|0
1635257740000|2021-10-26 14:15:40|34383.16|34383.16|34383.16|34383.16|34383.16|34383.16|34383.16|34383.16|0
1635257750000|2021-10-26 14:15:50|34377.49|34377.49|34377.49|34377.49|34377.49|34377.49|34377.49|34377.49|0
1635257840000|2021-10-26 14:17:20|34371.82|34371.82|34366.16|34366.16|34371.82|34371.82|34366.16|34366.16|0
1635257850000|2021-10-26 14:17:30|34360.49|34360.49|34360.49|34360.49|34360.49|34360.49|34360.49|34360.49|0
1635257870000|2021-10-26 14:17:50|34354.82|34354.82|34354.82|34354.82|34354.82|34354.82|34354.82|34354.82|0
1635257880000|2021-10-26 14:18:00|34337.82|34337.82|34337.82|34337.82|34337.82|34337.82|34337.82|34337.82|0
1635257950000|2021-10-26 14:19:10|34343.48|34343.48|34337.82|34337.82|34343.48|34343.48|34337.82|34337.82|0
1635257970000|2021-10-26 14:19:30|34332.15|34332.15|34332.15|34332.15|34332.15|34332.15|34332.15|34332.15|0
1635257980000|2021-10-26 14:19:40|34337.82|34337.82|34337.82|34337.82|34337.82|34337.82|34337.82|34337.82|0
1635258000000|2021-10-26 14:20:00|34332.15|34332.15|34332.15|34332.15|34332.15|34332.15|34332.15|34332.15|0
1635258010000|2021-10-26 14:20:10|34334.95|34334.95|34334.95|34334.95|34334.95|34334.95|34334.95|34334.95|0
1635258020000|2021-10-26 14:20:20|34337.76|34337.76|34337.76|34337.76|34337.76|34337.76|34337.76|34337.76|0
1635258040000|2021-10-26 14:20:40|34349.09|34349.09|34349.09|34349.09|34349.09|34349.09|34349.09|34349.09|0
1635258060000|2021-10-26 14:21:00|34343.42|34343.42|34343.42|34343.42|34343.42|34343.42|34343.42|34343.42|0
1635258070000|2021-10-26 14:21:10|34337.76|34337.76|34326.42|34326.42|34337.76|34337.76|34326.42|34326.42|0
1635258110000|2021-10-26 14:21:50|34320.75|34320.75|34320.75|34320.75|34320.75|34320.75|34320.75|34320.75|0
1635258220000|2021-10-26 14:23:40|34315.14|34315.14|34315.14|34315.14|34315.14|34315.14|34315.14|34315.14|0
1635258240000|2021-10-26 14:24:00|34303.81|34303.81|34303.81|34303.81|34303.81|34303.81|34303.81|34303.81|0
1635258280000|2021-10-26 14:24:40|34316.88|34316.88|34316.88|34316.88|34316.88|34316.88|34316.88|34316.88|0
1635258300000|2021-10-26 14:25:00|34314.08|34314.08|34314.08|34314.08|34314.08|34314.08|34314.08|34314.08|0
1635258330000|2021-10-26 14:25:30|34308.41|34308.41|34308.41|34308.41|34308.41|34308.41|34308.41|34308.41|0
1635258340000|2021-10-26 14:25:40|34319.75|34319.75|34314.08|34314.08|34319.75|34319.75|34314.08|34314.08|0
1635258350000|2021-10-26 14:25:50|34308.41|34308.41|34297.07|34297.07|34308.41|34308.41|34297.07|34297.07|0
1635258360000|2021-10-26 14:26:00|34285.74|34285.74|34285.74|34285.74|34285.74|34285.74|34285.74|34285.74|0
1635258370000|2021-10-26 14:26:10|34280.07|34280.07|34280.07|34280.07|34280.07|34280.07|34280.07|34280.07|0
1635258390000|2021-10-26 14:26:30|34285.74|34285.74|34285.74|34285.74|34285.74|34285.74|34285.74|34285.74|0
1635258400000|2021-10-26 14:26:40|34280.07|34280.07|34277.26|34277.26|34280.07|34280.07|34277.26|34277.26|0
1635258410000|2021-10-26 14:26:50|34288.6|34288.6|34288.6|34288.6|34288.6|34288.6|34288.6|34288.6|0
1635258450000|2021-10-26 14:27:30|34282.93|34282.93|34282.93|34282.93|34282.93|34282.93|34282.93|34282.93|0
1635258460000|2021-10-26 14:27:40|34294.27|34294.27|34282.93|34282.93|34294.27|34294.27|34282.93|34282.93|0
1635258510000|2021-10-26 14:28:30|34271.6|34271.6|34243.26|34243.26|34271.6|34271.6|34243.26|34243.26|0
1635258570000|2021-10-26 14:29:30|34246.06|34246.06|34246.06|34246.06|34246.06|34246.06|34246.06|34246.06|0
1635258600000|2021-10-26 14:30:00|34232.99|34232.99|34268.73|34268.73|34268.73|34268.73|34232.99|34232.99|0
1635258620000|2021-10-26 14:30:20|34263.07|34263.07|34263.07|34263.07|34263.07|34263.07|34263.07|34263.07|0
1635258630000|2021-10-26 14:30:30|34268.73|34268.73|34274.4|34274.4|34274.4|34274.4|34268.73|34268.73|0
1635258650000|2021-10-26 14:30:50|34257.4|34257.4|34260.2|34260.2|34260.2|34260.2|34257.4|34257.4|0
1635258690000|2021-10-26 14:31:30|34271.54|34271.54|34271.54|34271.54|34271.54|34271.54|34271.54|34271.54|0
1635258800000|2021-10-26 14:33:20|34277.21|34277.21|34288.48|34288.48|34288.48|34288.48|34277.21|34277.21|0
1635258810000|2021-10-26 14:33:30|34301.56|34301.56|34288.48|34288.48|34301.56|34301.56|34288.48|34288.48|0
1635258840000|2021-10-26 14:34:00|34301.56|34301.56|34314.63|34314.63|34314.63|34314.63|34301.56|34301.56|0
1635258900000|2021-10-26 14:35:00|34308.97|34308.97|34308.97|34308.97|34308.97|34308.97|34308.97|34308.97|0
1635258910000|2021-10-26 14:35:10|34320.3|34320.3|34308.97|34308.97|34320.3|34320.3|34308.97|34308.97|0
1635258960000|2021-10-26 14:36:00|34314.63|34314.63|34314.63|34314.63|34314.63|34314.63|34314.63|34314.63|0
1635259000000|2021-10-26 14:36:40|34308.97|34308.97|34308.97|34308.97|34308.97|34308.97|34308.97|34308.97|0
1635259060000|2021-10-26 14:37:40|34303.3|34303.3|34314.63|34314.63|34314.63|34314.63|34303.3|34303.3|0
1635259110000|2021-10-26 14:38:30|34325.97|34325.97|34320.3|34320.3|34325.97|34325.97|34320.3|34320.3|0
1635259150000|2021-10-26 14:39:10|34317.5|34317.5|34317.5|34317.5|34317.5|34317.5|34317.5|34317.5|0
1635259180000|2021-10-26 14:39:40|34306.16|34306.16|34306.16|34306.16|34306.16|34306.16|34306.16|34306.16|0
1635259200000|2021-10-26 14:40:00|34308.97|34308.97|34311.77|34311.77|34311.77|34311.77|34308.97|34308.97|0
1635259210000|2021-10-26 14:40:10|34300.43|34300.43|34300.43|34300.43|34300.43|34300.43|34300.43|34300.43|0
1635259220000|2021-10-26 14:40:20|34297.63|34297.63|34297.63|34297.63|34297.63|34297.63|34297.63|34297.63|0
1635259250000|2021-10-26 14:40:50|34300.43|34300.43|34300.43|34300.43|34300.43|34300.43|34300.43|34300.43|0
1635259290000|2021-10-26 14:41:30|34287.36|34287.36|34287.36|34287.36|34287.36|34287.36|34287.36|34287.36|0
1635259320000|2021-10-26 14:42:00|34293.03|34293.03|34298.7|34298.7|34298.7|34298.7|34293.03|34293.03|0
1635259340000|2021-10-26 14:42:20|34287.36|34287.36|34287.36|34287.36|34287.36|34287.36|34287.36|34287.36|0
1635259410000|2021-10-26 14:43:30|34290.16|34290.16|34290.16|34290.16|34290.16|34290.16|34290.16|34290.16|0
1635259450000|2021-10-26 14:44:10|34295.83|34295.83|34295.83|34295.83|34295.83|34295.83|34295.83|34295.83|0
1635259500000|2021-10-26 14:45:00|34301.5|34301.5|34301.5|34301.5|34301.5|34301.5|34301.5|34301.5|0
1635259530000|2021-10-26 14:45:30|34304.3|34304.3|34307.11|34307.11|34307.11|34307.11|34304.3|34304.3|0
1635259550000|2021-10-26 14:45:50|34294.04|34294.04|34299.64|34299.64|34299.64|34299.64|34294.04|34294.04|0
1635259560000|2021-10-26 14:46:00|34286.57|34286.57|34286.57|34286.57|34286.57|34286.57|34286.57|34286.57|0
1635259580000|2021-10-26 14:46:20|34280.9|34280.9|34280.9|34280.9|34280.9|34280.9|34280.9|34280.9|0
1635259610000|2021-10-26 14:46:50|34269.57|34269.57|34261.09|34261.09|34269.57|34269.57|34261.09|34261.09|0
1635259640000|2021-10-26 14:47:20|34266.76|34266.76|34283.77|34283.77|34283.77|34283.77|34266.76|34266.76|0
1635259680000|2021-10-26 14:48:00|34272.43|34272.43|34272.43|34272.43|34272.43|34272.43|34272.43|34272.43|0
1635259710000|2021-10-26 14:48:30|34259.35|34259.35|34259.35|34259.35|34259.35|34259.35|34259.35|34259.35|0
1635259760000|2021-10-26 14:49:20|34265.02|34265.02|34265.02|34265.02|34265.02|34265.02|34265.02|34265.02|0
1635259800000|2021-10-26 14:50:00|34259.35|34259.35|34259.35|34259.35|34259.35|34259.35|34259.35|34259.35|0
1635259820000|2021-10-26 14:50:20|34253.69|34253.69|34253.69|34253.69|34253.69|34253.69|34253.69|34253.69|0
1635259890000|2021-10-26 14:51:30|34266.76|34266.76|34266.76|34266.76|34266.76|34266.76|34266.76|34266.76|0
1635259900000|2021-10-26 14:51:40|34261.09|34261.09|34261.09|34261.09|34261.09|34261.09|34261.09|34261.09|0
1635259930000|2021-10-26 14:52:10|34263.9|34263.9|34263.9|34263.9|34263.9|34263.9|34263.9|34263.9|0
1635259940000|2021-10-26 14:52:20|34275.23|34275.23|34275.23|34275.23|34275.23|34275.23|34275.23|34275.23|0
1635259950000|2021-10-26 14:52:30|34288.31|34288.31|34288.31|34288.31|34288.31|34288.31|34288.31|34288.31|0
1635259960000|2021-10-26 14:52:40|34293.98|34293.98|34293.98|34293.98|34293.98|34293.98|34293.98|34293.98|0
1635259980000|2021-10-26 14:53:00|34296.78|34296.78|34296.78|34296.78|34296.78|34296.78|34296.78|34296.78|0
1635260000000|2021-10-26 14:53:20|34285.45|34285.45|34285.45|34285.45|34285.45|34285.45|34285.45|34285.45|0
1635260010000|2021-10-26 14:53:30|34291.11|34291.11|34291.11|34291.11|34291.11|34291.11|34291.11|34291.11|0
1635260060000|2021-10-26 14:54:20|34285.45|34285.45|34285.45|34285.45|34285.45|34285.45|34285.45|34285.45|0
1635260080000|2021-10-26 14:54:40|34291.11|34291.11|34291.11|34291.11|34291.11|34291.11|34291.11|34291.11|0
1635260100000|2021-10-26 14:55:00|34293.92|34293.92|34293.92|34293.92|34293.92|34293.92|34293.92|34293.92|0
1635260160000|2021-10-26 14:56:00|34299.59|34299.59|34293.92|34293.92|34299.59|34299.59|34293.92|34293.92|0
1635260210000|2021-10-26 14:56:50|34299.59|34299.59|34299.59|34299.59|34299.59|34299.59|34299.59|34299.59|0
1635260280000|2021-10-26 14:58:00|34293.92|34293.92|34293.92|34293.92|34299.59|34299.59|34293.92|34293.92|0
1635260290000|2021-10-26 14:58:10|34288.25|34288.25|34288.25|34288.25|34288.25|34288.25|34288.25|34288.25|0
1635260310000|2021-10-26 14:58:30|34293.92|34293.92|34293.92|34293.92|34293.92|34293.92|34293.92|34293.92|0
1635260330000|2021-10-26 14:58:50|34280.84|34280.84|34280.84|34280.84|34280.84|34280.84|34280.84|34280.84|0
1635260340000|2021-10-26 14:59:00|34275.18|34275.18|34275.18|34275.18|34275.18|34275.18|34275.18|34275.18|0
1635260370000|2021-10-26 14:59:30|34288.25|34288.25|34282.58|34282.58|34288.25|34288.25|34282.58|34282.58|0
1635260390000|2021-10-26 14:59:50|34276.91|34276.91|34276.91|34276.91|34276.91|34276.91|34276.91|34276.91|0
1635260420000|2021-10-26 15:00:20|34271.25|34271.25|34271.25|34271.25|34271.25|34271.25|34271.25|34271.25|0
1635260430000|2021-10-26 15:00:30|34276.91|34276.91|34276.91|34276.91|34276.91|34276.91|34276.91|34276.91|0
1635260440000|2021-10-26 15:00:40|34271.25|34271.25|34271.25|34271.25|34271.25|34271.25|34271.25|34271.25|0
1635260530000|2021-10-26 15:02:10|34265.58|34265.58|34268.44|34268.44|34268.44|34268.44|34262.77|34262.77|0
1635260540000|2021-10-26 15:02:20|34257.11|34257.11|34257.11|34257.11|34257.11|34257.11|34257.11|34257.11|0
1635260590000|2021-10-26 15:03:10|34262.77|34262.77|34262.77|34262.77|34262.77|34262.77|34262.77|34262.77|0
1635260600000|2021-10-26 15:03:20|34257.11|34257.11|34262.77|34262.77|34262.77|34262.77|34257.11|34257.11|0
1635260650000|2021-10-26 15:04:10|34265.58|34265.58|34249.7|34249.7|34265.58|34265.58|34249.7|34249.7|0
1635260670000|2021-10-26 15:04:30|34255.37|34255.37|34261.04|34261.04|34261.04|34261.04|34255.37|34255.37|0
1635260730000|2021-10-26 15:05:30|34255.37|34255.37|34255.37|34255.37|34255.37|34255.37|34255.37|34255.37|0
1635260830000|2021-10-26 15:07:10|34249.7|34249.7|34249.7|34249.7|34249.7|34249.7|34249.7|34249.7|0
1635260840000|2021-10-26 15:07:20|34255.37|34255.37|34260.98|34260.98|34260.98|34260.98|34255.37|34255.37|0
1635260900000|2021-10-26 15:08:20|34255.31|34255.31|34258.11|34258.11|34258.11|34258.11|34255.31|34255.31|0
1635260940000|2021-10-26 15:09:00|34260.92|34260.92|34260.92|34260.92|34260.92|34260.92|34260.92|34260.92|0
1635260960000|2021-10-26 15:09:20|34266.59|34266.59|34266.59|34266.59|34266.59|34266.59|34266.59|34266.59|0
1635261000000|2021-10-26 15:10:00|34263.78|34263.78|34263.78|34263.78|34263.78|34263.78|34263.78|34263.78|0
1635261020000|2021-10-26 15:10:20|34258.11|34258.11|34252.45|34252.45|34258.11|34258.11|34252.45|34252.45|0
1635261030000|2021-10-26 15:10:30|34265.52|34265.52|34265.52|34265.52|34265.52|34265.52|34265.52|34265.52|0
1635261040000|2021-10-26 15:10:40|34259.85|34259.85|34259.85|34259.85|34259.85|34259.85|34259.85|34259.85|0
1635261060000|2021-10-26 15:11:00|34246.78|34246.78|34246.78|34246.78|34246.78|34246.78|34246.78|34246.78|0
1635261100000|2021-10-26 15:11:40|34252.45|34252.45|34252.45|34252.45|34252.45|34252.45|34252.45|34252.45|0
1635261120000|2021-10-26 15:12:00|34246.78|34246.78|34233.7|34233.7|34246.78|34246.78|34233.7|34233.7|0
1635261130000|2021-10-26 15:12:10|34230.9|34230.9|34230.9|34230.9|34230.9|34230.9|34230.9|34230.9|0
1635261190000|2021-10-26 15:13:10|34233.7|34233.7|34233.7|34233.7|34233.7|34233.7|34233.7|34233.7|0
1635261220000|2021-10-26 15:13:40|34239.37|34239.37|34239.37|34239.37|34239.37|34239.37|34239.37|34239.37|0
1635261230000|2021-10-26 15:13:50|34245.04|34245.04|34245.04|34245.04|34245.04|34245.04|34245.04|34245.04|0
1635261240000|2021-10-26 15:14:00|34242.23|34242.23|34255.31|34255.31|34255.31|34255.31|34242.23|34242.23|0
1635261270000|2021-10-26 15:14:30|34260.98|34260.98|34261.04|34261.04|34261.04|34261.04|34255.37|34255.37|0
1635261300000|2021-10-26 15:15:00|34255.37|34255.37|34255.37|34255.37|34255.37|34255.37|34255.37|34255.37|0
1635261310000|2021-10-26 15:15:10|34242.29|34242.29|34242.29|34242.29|34242.29|34242.29|34242.29|34242.29|0
1635261330000|2021-10-26 15:15:30|34236.62|34236.62|34236.62|34236.62|34236.62|34236.62|34236.62|34236.62|0
1635261350000|2021-10-26 15:15:50|34230.96|34230.96|34230.96|34230.96|34230.96|34230.96|34230.96|34230.96|0
1635261370000|2021-10-26 15:16:10|34233.76|34233.76|34233.76|34233.76|34233.76|34233.76|34233.76|34233.76|0
1635261450000|2021-10-26 15:17:30|34228.09|34228.09|34228.09|34228.09|34228.09|34228.09|34228.09|34228.09|0
1635261470000|2021-10-26 15:17:50|34222.43|34222.43|34222.43|34222.43|34222.43|34222.43|34222.43|34222.43|0
1635261480000|2021-10-26 15:18:00|34233.76|34233.76|34233.76|34233.76|34233.76|34233.76|34233.76|34233.76|0
1635261520000|2021-10-26 15:18:40|34239.43|34239.43|34239.43|34239.43|34239.43|34239.43|34239.43|34239.43|0
1635261540000|2021-10-26 15:19:00|34233.76|34233.76|34233.76|34233.76|34233.76|34233.76|34233.76|34233.76|0
1635261560000|2021-10-26 15:19:20|34239.43|34239.43|34239.43|34239.43|34239.43|34239.43|34239.43|34239.43|0
1635261660000|2021-10-26 15:21:00|34233.76|34233.76|34233.76|34233.76|34233.76|34233.76|34233.76|34233.76|0
1635261670000|2021-10-26 15:21:10|34239.43|34239.43|34239.43|34239.43|34239.43|34239.43|34239.43|34239.43|0
1635261690000|2021-10-26 15:21:30|34233.76|34233.76|34239.43|34239.43|34239.43|34239.43|34233.76|34233.76|0
1635261720000|2021-10-26 15:22:00|34233.76|34233.76|34233.76|34233.76|34233.76|34233.76|34233.76|34233.76|0
1635261780000|2021-10-26 15:23:00|34245.1|34245.1|34245.1|34245.1|34245.1|34245.1|34232.02|34232.02|0
1635261800000|2021-10-26 15:23:20|34242.29|34242.29|34247.9|34247.9|34247.9|34247.9|34242.29|34242.29|0
1635261820000|2021-10-26 15:23:40|34253.57|34253.57|34253.57|34253.57|34253.57|34253.57|34253.57|34253.57|0
1635261830000|2021-10-26 15:23:50|34247.9|34247.9|34247.9|34247.9|34247.9|34247.9|34247.9|34247.9|0
1635261870000|2021-10-26 15:24:30|34245.1|34245.1|34250.77|34250.77|34250.77|34250.77|34245.1|34245.1|0
1635261900000|2021-10-26 15:25:00|34247.96|34247.96|34247.96|34247.96|34247.96|34247.96|34247.96|34247.96|0
1635261910000|2021-10-26 15:25:10|34236.62|34236.62|34236.62|34236.62|34236.62|34236.62|34236.62|34236.62|0
1635261930000|2021-10-26 15:25:30|34230.96|34230.96|34230.96|34230.96|34230.96|34230.96|34230.96|34230.96|0
1635261940000|2021-10-26 15:25:40|34236.62|34236.62|34236.62|34236.62|34236.62|34236.62|34236.62|34236.62|0
1635261960000|2021-10-26 15:26:00|34242.23|34242.23|34242.23|34242.23|34242.23|34242.23|34239.43|34239.43|0
1635262010000|2021-10-26 15:26:50|34247.9|34247.9|34247.9|34247.9|34247.9|34247.9|34247.9|34247.9|0
1635262060000|2021-10-26 15:27:40|34260.98|34260.98|34260.98|34260.98|34260.98|34260.98|34260.98|34260.98|0
1635262070000|2021-10-26 15:27:50|34249.64|34249.64|34255.31|34255.31|34255.31|34255.31|34249.64|34249.64|0
1635262080000|2021-10-26 15:28:00|34252.5|34252.5|34252.5|34252.5|34258.17|34258.17|34252.5|34252.5|0
1635262090000|2021-10-26 15:28:10|34249.7|34249.7|34249.7|34249.7|34249.7|34249.7|34249.7|34249.7|0
1635262100000|2021-10-26 15:28:20|34236.62|34236.62|34236.62|34236.62|34236.62|34236.62|34236.62|34236.62|0
1635262110000|2021-10-26 15:28:30|34242.29|34242.29|34245.1|34245.1|34245.1|34245.1|34242.29|34242.29|0
1635262130000|2021-10-26 15:28:50|34242.29|34242.29|34242.29|34242.29|34242.29|34242.29|34242.29|34242.29|0
1635262140000|2021-10-26 15:29:00|34230.96|34230.96|34247.9|34247.9|34247.9|34247.9|34230.96|34230.96|0
1635262170000|2021-10-26 15:29:30|34242.23|34242.23|34242.23|34242.23|34242.23|34242.23|34242.23|34242.23|0
1635262180000|2021-10-26 15:29:40|34253.57|34253.57|34253.57|34253.57|34253.57|34253.57|34253.57|34253.57|0
1635262190000|2021-10-26 15:29:50|34266.64|34266.64|34245.16|34245.16|34266.64|34266.64|34233.82|34233.82|0
1635318920000|2021-10-27 07:15:20|34037.24|34037.24|34048.57|34048.57|34048.57|34048.57|34037.24|34037.24|0
1635318930000|2021-10-27 07:15:30|34065.58|34065.58|34065.58|34065.58|34065.58|34065.58|34065.58|34065.58|0
1635318960000|2021-10-27 07:16:00|34059.91|34059.91|34059.91|34059.91|34059.91|34059.91|34059.91|34059.91|0
1635319000000|2021-10-27 07:16:40|34043.08|34043.08|34043.08|34043.08|34043.08|34043.08|34043.08|34043.08|0
1635319040000|2021-10-27 07:17:20|34054.42|34054.42|34054.42|34054.42|34054.42|34054.42|34054.42|34054.42|0
1635319060000|2021-10-27 07:17:40|34043.08|34043.08|34043.08|34043.08|34043.08|34043.08|34043.08|34043.08|0
1635319070000|2021-10-27 07:17:50|34054.42|34054.42|34054.42|34054.42|34054.42|34054.42|34054.42|34054.42|0
1635319080000|2021-10-27 07:18:00|34043.08|34043.08|34043.08|34043.08|34043.08|34043.08|34043.08|34043.08|0
1635319120000|2021-10-27 07:18:40|34037.41|34037.41|34037.41|34037.41|34037.41|34037.41|34037.41|34037.41|0
1635319140000|2021-10-27 07:19:00|34020.41|34020.41|34020.41|34020.41|34020.41|34020.41|34020.41|34020.41|0
1635319180000|2021-10-27 07:19:40|34014.74|34014.74|34014.74|34014.74|34014.74|34014.74|34014.74|34014.74|0
1635319290000|2021-10-27 07:21:30|33992.07|33992.07|33992.07|33992.07|33992.07|33992.07|33992.07|33992.07|0
1635319310000|2021-10-27 07:21:50|34003.41|34003.41|34003.41|34003.41|34003.41|34003.41|34003.41|34003.41|0
1635319320000|2021-10-27 07:22:00|34011.91|34011.91|34011.91|34011.91|34011.91|34011.91|34011.91|34011.91|0
1635319350000|2021-10-27 07:22:30|33998.83|33998.83|33998.83|33998.83|33998.83|33998.83|33998.83|33998.83|0
1635319360000|2021-10-27 07:22:40|34018.67|34018.67|34018.67|34018.67|34018.67|34018.67|34018.67|34018.67|0
1635319380000|2021-10-27 07:23:00|34024.34|34024.34|34007.33|34007.33|34024.34|34024.34|34007.33|34007.33|0
1635319440000|2021-10-27 07:24:00|33996|33996|33967.66|33967.66|33996|33996|33967.66|33967.66|0
1635319500000|2021-10-27 07:25:00|33981.68|33981.68|33981.68|33981.68|33981.68|33981.68|33981.68|33981.68|0
1635319540000|2021-10-27 07:25:40|34004.35|34004.35|34004.35|34004.35|34004.35|34004.35|34004.35|34004.35|0
1635319580000|2021-10-27 07:26:20|34009.96|34009.96|34009.96|34009.96|34009.96|34009.96|34009.96|34009.96|0
1635319590000|2021-10-27 07:26:30|34015.57|34015.57|34015.57|34015.57|34015.57|34015.57|34015.57|34015.57|0
1635319610000|2021-10-27 07:26:50|34032.58|34032.58|34032.58|34032.58|34032.58|34032.58|34032.58|34032.58|0
1635319620000|2021-10-27 07:27:00|34026.91|34026.91|34026.91|34026.91|34026.91|34026.91|34026.91|34026.91|0
1635319650000|2021-10-27 07:27:30|34038.25|34038.25|34038.25|34038.25|34038.25|34038.25|34038.25|34038.25|0
1635319680000|2021-10-27 07:28:00|34043.86|34043.86|34043.86|34043.86|34043.86|34043.86|34043.86|34043.86|0
1635319750000|2021-10-27 07:29:10|34056.93|34056.93|34070|34070|34070|34070|34056.93|34056.93|0
1635319800000|2021-10-27 07:30:00|34064.34|34064.34|34053|34053|34064.34|34064.34|34053|34053|0
1635319830000|2021-10-27 07:30:30|34038.98|34038.98|34033.37|34033.37|34038.98|34038.98|34033.37|34033.37|0
1635319860000|2021-10-27 07:31:00|34010.7|34010.7|34010.7|34010.7|34010.7|34010.7|34010.7|34010.7|0
1635319890000|2021-10-27 07:31:30|34002.28|34002.28|34007.95|34007.95|34007.95|34007.95|34002.28|34002.28|0
1635319920000|2021-10-27 07:32:00|34002.28|34002.28|34002.28|34002.28|34002.28|34002.28|34002.28|34002.28|0
1635319940000|2021-10-27 07:32:20|34024.95|34024.95|34024.95|34024.95|34024.95|34024.95|34024.95|34024.95|0
1635319980000|2021-10-27 07:33:00|34013.62|34013.62|34024.95|34024.95|34024.95|34024.95|34013.62|34013.62|0
1635320000000|2021-10-27 07:33:20|34019.28|34019.28|34024.95|34024.95|34024.95|34024.95|34019.28|34019.28|0
1635320040000|2021-10-27 07:34:00|34038.03|34038.03|34038.03|34038.03|34038.03|34038.03|34038.03|34038.03|0
1635320070000|2021-10-27 07:34:30|34021.02|34021.02|34021.02|34021.02|34021.02|34021.02|34021.02|34021.02|0
1635320080000|2021-10-27 07:34:40|34026.69|34026.69|34032.36|34032.36|34032.36|34032.36|34026.69|34026.69|0
1635320100000|2021-10-27 07:35:00|34021.02|34021.02|34021.02|34021.02|34021.02|34021.02|34021.02|34021.02|0
1635320150000|2021-10-27 07:35:50|34032.36|34032.36|34032.36|34032.36|34032.36|34032.36|34032.36|34032.36|0
1635320170000|2021-10-27 07:36:10|34038.03|34038.03|34038.03|34038.03|34038.03|34038.03|34038.03|34038.03|0
1635320210000|2021-10-27 07:36:50|34032.36|34032.36|34032.36|34032.36|34032.36|34032.36|34032.36|34032.36|0
1635320230000|2021-10-27 07:37:10|34021.02|34021.02|34021.02|34021.02|34021.02|34021.02|34021.02|34021.02|0
1635320300000|2021-10-27 07:38:20|34015.36|34015.36|34015.36|34015.36|34015.36|34015.36|34015.36|34015.36|0
1635320340000|2021-10-27 07:39:00|34054.58|34054.58|34054.58|34054.58|34054.58|34054.58|34054.58|34054.58|0
1635320350000|2021-10-27 07:39:10|34048.91|34048.91|34031.91|34031.91|34048.91|34048.91|34031.91|34031.91|0
1635320380000|2021-10-27 07:39:40|34020.57|34020.57|34020.57|34020.57|34020.57|34020.57|34020.57|34020.57|0
1635320390000|2021-10-27 07:39:50|34031.91|34031.91|34031.91|34031.91|34031.91|34031.91|34031.91|34031.91|0
1635320410000|2021-10-27 07:40:10|34020.57|34020.57|34020.57|34020.57|34020.57|34020.57|34020.57|34020.57|0
1635320450000|2021-10-27 07:40:50|34037.58|34037.58|34037.58|34037.58|34037.58|34037.58|34037.58|34037.58|0
1635320460000|2021-10-27 07:41:00|34031.91|34031.91|34026.24|34026.24|34031.91|34031.91|34026.24|34026.24|0
1635320520000|2021-10-27 07:42:00|34037.58|34037.58|34037.58|34037.58|34037.58|34037.58|34037.58|34037.58|0
1635320550000|2021-10-27 07:42:30|34043.24|34043.24|34054.58|34054.58|34054.58|34054.58|34043.24|34043.24|0
1635320580000|2021-10-27 07:43:00|34041.5|34041.5|34041.5|34041.5|34041.5|34041.5|34041.5|34041.5|0
1635320610000|2021-10-27 07:43:30|34058.51|34058.51|34067.04|34067.04|34069.84|34069.84|34058.51|34058.51|0
1635320660000|2021-10-27 07:44:20|34069.84|34069.84|34075.45|34075.45|34075.45|34075.45|34069.84|34069.84|0
1635320690000|2021-10-27 07:44:50|34092.46|34092.46|34092.46|34092.46|34092.46|34092.46|34092.46|34092.46|0
1635320880000|2021-10-27 07:48:00|34109.46|34109.46|34103.79|34103.79|34109.46|34109.46|34103.79|34103.79|0
1635320900000|2021-10-27 07:48:20|34098.13|34098.13|34098.13|34098.13|34098.13|34098.13|34098.13|34098.13|0
1635320910000|2021-10-27 07:48:30|34115.13|34115.13|34120.8|34120.8|34120.8|34120.8|34115.13|34115.13|0
1635321090000|2021-10-27 07:51:30|34115.13|34115.13|34115.13|34115.13|34115.13|34115.13|34115.13|34115.13|0
1635321160000|2021-10-27 07:52:40|34126.35|34126.35|34126.35|34126.35|34126.35|34126.35|34126.35|34126.35|0
1635321170000|2021-10-27 07:52:50|34134.76|34134.76|34134.76|34134.76|34134.76|34134.76|34134.76|34134.76|0
1635321220000|2021-10-27 07:53:40|34123.43|34123.43|34123.43|34123.43|34123.43|34123.43|34123.43|34123.43|0
1635321230000|2021-10-27 07:53:50|34134.76|34134.76|34134.76|34134.76|34134.76|34134.76|34134.76|34134.76|0
1635321240000|2021-10-27 07:54:00|34129.1|34129.1|34129.1|34129.1|34129.1|34129.1|34129.1|34129.1|0
1635321300000|2021-10-27 07:55:00|34131.9|34131.9|34137.57|34137.57|34137.57|34137.57|34131.9|34131.9|0
1635321340000|2021-10-27 07:55:40|34143.24|34143.24|34143.24|34143.24|34143.24|34143.24|34143.24|34143.24|0
1635321380000|2021-10-27 07:56:20|34160.24|34160.24|34160.24|34160.24|34160.24|34160.24|34160.24|34160.24|0
1635321400000|2021-10-27 07:56:40|34177.24|34177.24|34177.24|34177.24|34177.24|34177.24|34177.24|34177.24|0
1635321430000|2021-10-27 07:57:10|34188.58|34188.58|34188.58|34188.58|34188.58|34188.58|34188.58|34188.58|0
1635321540000|2021-10-27 07:59:00|34177.24|34177.24|34182.91|34182.91|34182.91|34182.91|34177.24|34177.24|0
1635321580000|2021-10-27 07:59:40|34195.99|34195.99|34209.06|34209.06|34209.06|34209.06|34195.99|34195.99|0
1635321600000|2021-10-27 08:00:00|34214.73|34214.73|34214.73|34214.73|34214.73|34214.73|34214.73|34214.73|0
1635321680000|2021-10-27 08:01:20|34163.72|34163.72|34163.72|34163.72|34163.72|34163.72|34163.72|34163.72|0
1635321720000|2021-10-27 08:02:00|34158.11|34158.11|34155.3|34155.3|34158.11|34158.11|34155.3|34155.3|0
1635321730000|2021-10-27 08:02:10|34177.97|34177.97|34177.97|34177.97|34177.97|34177.97|34177.97|34177.97|0
1635321740000|2021-10-27 08:02:20|34189.31|34189.31|34200.65|34200.65|34200.65|34200.65|34189.31|34189.31|0
1635321750000|2021-10-27 08:02:30|34206.31|34206.31|34206.31|34206.31|34206.31|34206.31|34206.31|34206.31|0
1635321780000|2021-10-27 08:03:00|34200.65|34200.65|34200.65|34200.65|34200.65|34200.65|34200.65|34200.65|0
1635321790000|2021-10-27 08:03:10|34206.31|34206.31|34206.31|34206.31|34206.31|34206.31|34206.31|34206.31|0
1635321800000|2021-10-27 08:03:20|34217.65|34217.65|34223.32|34223.32|34223.32|34223.32|34217.65|34217.65|0
1635321820000|2021-10-27 08:03:40|34234.65|34234.65|34234.65|34234.65|34234.65|34234.65|34234.65|34234.65|0
1635321830000|2021-10-27 08:03:50|34223.32|34223.32|34223.32|34223.32|34223.32|34223.32|34223.32|34223.32|0
1635321840000|2021-10-27 08:04:00|34234.65|34234.65|34234.65|34234.65|34234.65|34234.65|34234.65|34234.65|0
1635321860000|2021-10-27 08:04:20|34228.99|34228.99|34228.99|34228.99|34228.99|34228.99|34228.99|34228.99|0
1635321870000|2021-10-27 08:04:30|34240.32|34240.32|34240.32|34240.32|34240.32|34240.32|34240.32|34240.32|0
1635321880000|2021-10-27 08:04:40|34253.4|34253.4|34240.32|34240.32|34253.4|34253.4|34240.32|34240.32|0
1635321890000|2021-10-27 08:04:50|34228.99|34228.99|34240.32|34240.32|34240.32|34240.32|34228.99|34228.99|0
1635321910000|2021-10-27 08:05:10|34257.33|34257.33|34257.33|34257.33|34257.33|34257.33|34257.33|34257.33|0
1635321920000|2021-10-27 08:05:20|34262.99|34262.99|34262.99|34262.99|34262.99|34262.99|34257.33|34257.33|0
1635321930000|2021-10-27 08:05:30|34257.33|34257.33|34257.33|34257.33|34257.33|34257.33|34257.33|34257.33|0
1635321960000|2021-10-27 08:06:00|34262.99|34262.99|34245.99|34245.99|34262.99|34262.99|34245.99|34245.99|0
1635321970000|2021-10-27 08:06:10|34257.33|34257.33|34257.33|34257.33|34257.33|34257.33|34257.33|34257.33|0
1635322020000|2021-10-27 08:07:00|34262.99|34262.99|34268.66|34268.66|34268.66|34268.66|34262.99|34262.99|0
1635322030000|2021-10-27 08:07:10|34285.67|34285.67|34285.67|34285.67|34285.67|34285.67|34285.67|34285.67|0
1635322060000|2021-10-27 08:07:40|34291.33|34291.33|34291.33|34291.33|34291.33|34291.33|34291.33|34291.33|0
1635322080000|2021-10-27 08:08:00|34297|34297|34297|34297|34297|34297|34297|34297|0
1635322100000|2021-10-27 08:08:20|34288.59|34288.59|34297.12|34297.12|34297.12|34297.12|34288.59|34288.59|0
1635322110000|2021-10-27 08:08:30|34308.45|34308.45|34302.79|34302.79|34308.45|34308.45|34302.79|34302.79|0
1635322140000|2021-10-27 08:09:00|34297.12|34297.12|34285.78|34285.78|34297.12|34297.12|34285.78|34285.78|0
1635322150000|2021-10-27 08:09:10|34280.11|34280.11|34280.11|34280.11|34280.11|34280.11|34280.11|34280.11|0
1635322200000|2021-10-27 08:10:00|34268.78|34268.78|34265.97|34265.97|34268.78|34268.78|34265.97|34265.97|0
1635322210000|2021-10-27 08:10:10|34271.58|34271.58|34280|34280|34280|34280|34271.58|34271.58|0
1635322350000|2021-10-27 08:12:30|34245.99|34245.99|34245.99|34245.99|34245.99|34245.99|34245.99|34245.99|0
1635322390000|2021-10-27 08:13:10|34234.65|34234.65|34234.65|34234.65|34234.65|34234.65|34234.65|34234.65|0
1635322440000|2021-10-27 08:14:00|34228.99|34228.99|34228.99|34228.99|34228.99|34228.99|34228.99|34228.99|0
1635322470000|2021-10-27 08:14:30|34223.38|34223.38|34223.38|34223.38|34223.38|34223.38|34223.38|34223.38|0
1635322510000|2021-10-27 08:15:10|34217.77|34217.77|34217.77|34217.77|34217.77|34217.77|34217.77|34217.77|0
1635322520000|2021-10-27 08:15:20|34212.16|34212.16|34212.16|34212.16|34212.16|34212.16|34212.16|34212.16|0
1635322630000|2021-10-27 08:17:10|34223.49|34223.49|34229.16|34229.16|34229.16|34229.16|34223.49|34223.49|0
1635322680000|2021-10-27 08:18:00|34217.83|34217.83|34217.83|34217.83|34217.83|34217.83|34217.83|34217.83|0
1635322700000|2021-10-27 08:18:20|34220.63|34220.63|34220.63|34220.63|34220.63|34220.63|34220.63|34220.63|0
1635322760000|2021-10-27 08:19:20|34231.97|34231.97|34231.97|34231.97|34231.97|34231.97|34231.97|34231.97|0
1635322770000|2021-10-27 08:19:30|34237.63|34237.63|34237.63|34237.63|34237.63|34237.63|34237.63|34237.63|0
1635322800000|2021-10-27 08:20:00|34254.64|34254.64|34254.64|34254.64|34260.31|34260.31|34254.64|34254.64|0
1635322820000|2021-10-27 08:20:20|34243.3|34243.3|34243.3|34243.3|34243.3|34243.3|34243.3|34243.3|0
1635322880000|2021-10-27 08:21:20|34237.63|34237.63|34237.63|34237.63|34237.63|34237.63|34237.63|34237.63|0
1635323090000|2021-10-27 08:24:50|34243.3|34243.3|34243.3|34243.3|34243.3|34243.3|34243.3|34243.3|0
1635323110000|2021-10-27 08:25:10|34248.97|34248.97|34260.31|34260.31|34260.31|34260.31|34243.3|34243.3|0
1635323130000|2021-10-27 08:25:30|34265.97|34265.97|34271.64|34271.64|34271.64|34271.64|34265.97|34265.97|0
1635323140000|2021-10-27 08:25:40|34282.98|34282.98|34282.98|34282.98|34282.98|34282.98|34282.98|34282.98|0
1635323160000|2021-10-27 08:26:00|34260.31|34260.31|34260.31|34260.31|34260.31|34260.31|34260.31|34260.31|0
1635323280000|2021-10-27 08:28:00|34271.64|34271.64|34265.97|34265.97|34271.64|34271.64|34265.97|34265.97|0
1635323290000|2021-10-27 08:28:10|34252.9|34252.9|34239.82|34239.82|34252.9|34252.9|34239.82|34239.82|0
1635323380000|2021-10-27 08:29:40|34251.16|34251.16|34251.16|34251.16|34251.16|34251.16|34251.16|34251.16|0
1635323390000|2021-10-27 08:29:50|34238.09|34238.09|34238.09|34238.09|34238.09|34238.09|34238.09|34238.09|0
1635323400000|2021-10-27 08:30:00|34225.01|34225.01|34225.01|34225.01|34225.01|34225.01|34225.01|34225.01|0
1635323500000|2021-10-27 08:31:40|34193.84|34193.84|34193.84|34193.84|34193.84|34193.84|34193.84|34193.84|0
1635323510000|2021-10-27 08:31:50|34202.34|34202.34|34202.34|34202.34|34202.34|34202.34|34202.34|34202.34|0
1635323540000|2021-10-27 08:32:20|34196.67|34196.67|34196.67|34196.67|34196.67|34196.67|34196.67|34196.67|0
1635323580000|2021-10-27 08:33:00|34191.06|34191.06|34191.06|34191.06|34191.06|34191.06|34191.06|34191.06|0
1635323700000|2021-10-27 08:35:00|34185.39|34185.39|34185.39|34185.39|34185.39|34185.39|34185.39|34185.39|0
1635323740000|2021-10-27 08:35:40|34213.73|34213.73|34213.73|34213.73|34213.73|34213.73|34213.73|34213.73|0
1635323750000|2021-10-27 08:35:50|34219.4|34219.4|34230.74|34230.74|34230.74|34230.74|34219.4|34219.4|0
1635323760000|2021-10-27 08:36:00|34225.07|34225.07|34219.4|34219.4|34225.07|34225.07|34219.4|34219.4|0
1635323770000|2021-10-27 08:36:10|34236.41|34236.41|34225.07|34225.07|34236.41|34236.41|34225.07|34225.07|0
1635323780000|2021-10-27 08:36:20|34236.41|34236.41|34236.41|34236.41|34236.41|34236.41|34236.41|34236.41|0
1635323800000|2021-10-27 08:36:40|34230.74|34230.74|34230.74|34230.74|34230.74|34230.74|34230.74|34230.74|0
1635323840000|2021-10-27 08:37:20|34225.07|34225.07|34225.07|34225.07|34225.07|34225.07|34225.07|34225.07|0
1635323910000|2021-10-27 08:38:30|34196.73|34196.73|34202.4|34202.4|34202.4|34202.4|34196.73|34196.73|0
1635323940000|2021-10-27 08:39:00|34196.73|34196.73|34196.73|34196.73|34196.73|34196.73|34196.73|34196.73|0
1635323980000|2021-10-27 08:39:40|34183.66|34183.66|34194.99|34194.99|34194.99|34194.99|34183.66|34183.66|0
1635324000000|2021-10-27 08:40:00|34189.32|34189.32|34189.32|34189.32|34189.32|34189.32|34189.32|34189.32|0
1635324010000|2021-10-27 08:40:10|34163.17|34163.17|34163.17|34163.17|34163.17|34163.17|34163.17|34163.17|0
1635324120000|2021-10-27 08:42:00|34168.84|34168.84|34168.84|34168.84|34168.84|34168.84|34168.84|34168.84|0
1635324140000|2021-10-27 08:42:20|34174.51|34174.51|34174.51|34174.51|34174.51|34174.51|34174.51|34174.51|0
1635324150000|2021-10-27 08:42:30|34168.84|34168.84|34168.84|34168.84|34168.84|34168.84|34168.84|34168.84|0
1635324190000|2021-10-27 08:43:10|34180.18|34180.18|34185.85|34185.85|34185.85|34185.85|34180.18|34180.18|0
1635324240000|2021-10-27 08:44:00|34180.18|34180.18|34174.51|34174.51|34180.18|34180.18|34174.51|34174.51|0
1635324320000|2021-10-27 08:45:20|34191.51|34191.51|34197.18|34197.18|34197.18|34197.18|34191.51|34191.51|0
1635324370000|2021-10-27 08:46:10|34191.51|34191.51|34191.51|34191.51|34191.51|34191.51|34191.51|34191.51|0
1635324380000|2021-10-27 08:46:20|34185.85|34185.85|34185.85|34185.85|34185.85|34185.85|34185.85|34185.85|0
1635324430000|2021-10-27 08:47:10|34197.18|34197.18|34197.18|34197.18|34197.18|34197.18|34197.18|34197.18|0
1635324440000|2021-10-27 08:47:20|34202.85|34202.85|34202.85|34202.85|34202.85|34202.85|34202.85|34202.85|0
1635324470000|2021-10-27 08:47:50|34208.52|34208.52|34208.52|34208.52|34208.52|34208.52|34208.52|34208.52|0
1635324480000|2021-10-27 08:48:00|34214.19|34214.19|34214.19|34214.19|34214.19|34214.19|34214.19|34214.19|0
1635324490000|2021-10-27 08:48:10|34225.52|34225.52|34214.19|34214.19|34225.52|34225.52|34214.19|34214.19|0
1635324520000|2021-10-27 08:48:40|34219.8|34219.8|34219.8|34219.8|34219.8|34219.8|34219.8|34219.8|0
1635324530000|2021-10-27 08:48:50|34211.29|34211.29|34197.12|34197.12|34211.29|34211.29|34197.12|34197.12|0
1635324550000|2021-10-27 08:49:10|34202.79|34202.79|34197.12|34197.12|34202.79|34202.79|34197.12|34197.12|0
1635324600000|2021-10-27 08:50:00|34202.79|34202.79|34202.79|34202.79|34202.79|34202.79|34202.79|34202.79|0
1635324660000|2021-10-27 08:51:00|34199.99|34199.99|34199.99|34199.99|34199.99|34199.99|34199.99|34199.99|0
1635324670000|2021-10-27 08:51:10|34194.32|34194.32|34194.32|34194.32|34194.32|34194.32|34194.32|34194.32|0
1635324690000|2021-10-27 08:51:30|34188.65|34188.65|34188.65|34188.65|34188.65|34188.65|34188.65|34188.65|0
1635324790000|2021-10-27 08:53:10|34177.32|34177.32|34177.32|34177.32|34177.32|34177.32|34177.32|34177.32|0
1635324820000|2021-10-27 08:53:40|34182.98|34182.98|34182.98|34182.98|34182.98|34182.98|34182.98|34182.98|0
1635324840000|2021-10-27 08:54:00|34177.32|34177.32|34177.32|34177.32|34177.32|34177.32|34177.32|34177.32|0
1635324930000|2021-10-27 08:55:30|34190.39|34190.39|34203.46|34203.46|34203.46|34203.46|34190.39|34190.39|0
1635324960000|2021-10-27 08:56:00|34197.8|34197.8|34197.8|34197.8|34197.8|34197.8|34197.8|34197.8|0
1635325060000|2021-10-27 08:57:40|34203.46|34203.46|34203.46|34203.46|34203.46|34203.46|34203.46|34203.46|0
1635325120000|2021-10-27 08:58:40|34192.13|34192.13|34192.13|34192.13|34192.13|34192.13|34192.13|34192.13|0
1635325160000|2021-10-27 08:59:20|34186.46|34186.46|34186.46|34186.46|34186.46|34186.46|34186.46|34186.46|0
1635325270000|2021-10-27 09:01:10|34192.13|34192.13|34197.8|34197.8|34197.8|34197.8|34192.13|34192.13|0
1635325280000|2021-10-27 09:01:20|34203.46|34203.46|34203.46|34203.46|34203.46|34203.46|34203.46|34203.46|0
1635325290000|2021-10-27 09:01:30|34192.13|34192.13|34192.13|34192.13|34192.13|34192.13|34192.13|34192.13|0
1635325300000|2021-10-27 09:01:40|34197.8|34197.8|34197.8|34197.8|34197.8|34197.8|34197.8|34197.8|0
1635325320000|2021-10-27 09:02:00|34192.13|34192.13|34192.13|34192.13|34192.13|34192.13|34192.13|34192.13|0
1635325330000|2021-10-27 09:02:10|34186.46|34186.46|34178.05|34178.05|34186.46|34186.46|34178.05|34178.05|0
1635325340000|2021-10-27 09:02:20|34149.71|34149.71|34161.04|34161.04|34161.04|34161.04|34149.71|34149.71|0
1635325350000|2021-10-27 09:02:30|34166.71|34166.71|34166.71|34166.71|34166.71|34166.71|34166.71|34166.71|0
1635325410000|2021-10-27 09:03:30|34172.38|34172.38|34172.38|34172.38|34172.38|34172.38|34172.38|34172.38|0
1635325420000|2021-10-27 09:03:40|34161.04|34161.04|34161.04|34161.04|34161.04|34161.04|34161.04|34161.04|0
1635325440000|2021-10-27 09:04:00|34155.37|34155.37|34155.37|34155.37|34155.37|34155.37|34155.37|34155.37|0
1635325500000|2021-10-27 09:05:00|34166.71|34166.71|34166.71|34166.71|34166.71|34166.71|34166.71|34166.71|0
1635325510000|2021-10-27 09:05:10|34172.38|34172.38|34172.38|34172.38|34172.38|34172.38|34172.38|34172.38|0
1635325520000|2021-10-27 09:05:20|34195.05|34195.05|34200.72|34200.72|34200.72|34200.72|34195.05|34195.05|0
1635325530000|2021-10-27 09:05:30|34206.39|34206.39|34195.05|34195.05|34206.39|34206.39|34195.05|34195.05|0
1635325540000|2021-10-27 09:05:40|34189.38|34189.38|34183.71|34183.71|34189.38|34189.38|34183.71|34183.71|0
1635325570000|2021-10-27 09:06:10|34189.38|34189.38|34189.38|34189.38|34189.38|34189.38|34189.38|34189.38|0
1635325580000|2021-10-27 09:06:20|34194.99|34194.99|34194.99|34194.99|34194.99|34194.99|34194.99|34194.99|0
1635325620000|2021-10-27 09:07:00|34189.32|34189.32|34189.32|34189.32|34189.32|34189.32|34189.32|34189.32|0
1635325680000|2021-10-27 09:08:00|34172.32|34172.32|34172.32|34172.32|34172.32|34172.32|34172.32|34172.32|0
1635325700000|2021-10-27 09:08:20|34177.99|34177.99|34177.99|34177.99|34177.99|34177.99|34177.99|34177.99|0
1635325710000|2021-10-27 09:08:30|34166.65|34166.65|34160.98|34160.98|34166.65|34166.65|34160.98|34160.98|0
1635325730000|2021-10-27 09:08:50|34166.65|34166.65|34166.65|34166.65|34166.65|34166.65|34166.65|34166.65|0
1635325740000|2021-10-27 09:09:00|34160.98|34160.98|34160.98|34160.98|34160.98|34160.98|34160.98|34160.98|0
1635325760000|2021-10-27 09:09:20|34166.65|34166.65|34166.65|34166.65|34166.65|34166.65|34166.65|34166.65|0
1635325800000|2021-10-27 09:10:00|34160.98|34160.98|34166.65|34166.65|34166.65|34166.65|34155.32|34155.32|0
1635325810000|2021-10-27 09:10:10|34172.32|34172.32|34183.66|34183.66|34183.66|34183.66|34172.32|34172.32|0
1635325850000|2021-10-27 09:10:50|34172.32|34172.32|34177.99|34177.99|34177.99|34177.99|34172.32|34172.32|0
1635325960000|2021-10-27 09:12:40|34183.66|34183.66|34183.66|34183.66|34183.66|34183.66|34183.66|34183.66|0
1635325970000|2021-10-27 09:12:50|34194.99|34194.99|34206.33|34206.33|34206.33|34206.33|34194.99|34194.99|0
1635326000000|2021-10-27 09:13:20|34194.99|34194.99|34194.99|34194.99|34194.99|34194.99|34194.99|34194.99|0
1635326020000|2021-10-27 09:13:40|34206.33|34206.33|34212|34212|34212|34212|34206.33|34206.33|0
1635326030000|2021-10-27 09:13:50|34217.66|34217.66|34223.33|34223.33|34223.33|34223.33|34217.66|34217.66|0
1635326060000|2021-10-27 09:14:20|34236.41|34236.41|34236.41|34236.41|34236.41|34236.41|34236.41|34236.41|0
1635326100000|2021-10-27 09:15:00|34242.07|34242.07|34242.07|34242.07|34242.07|34242.07|34242.07|34242.07|0
1635326120000|2021-10-27 09:15:20|34236.41|34236.41|34236.41|34236.41|34236.41|34236.41|34236.41|34236.41|0
1635326150000|2021-10-27 09:15:50|34242.02|34242.02|34242.02|34242.02|34242.02|34242.02|34242.02|34242.02|0
1635326200000|2021-10-27 09:16:40|34228.94|34228.94|34228.94|34228.94|34228.94|34228.94|34228.94|34228.94|0
1635326270000|2021-10-27 09:17:50|34223.27|34223.27|34217.61|34217.61|34223.27|34223.27|34217.61|34217.61|0
1635326320000|2021-10-27 09:18:40|34228.94|34228.94|34228.94|34228.94|34228.94|34228.94|34228.94|34228.94|0
1635326410000|2021-10-27 09:20:10|34242.02|34242.02|34242.02|34242.02|34242.02|34242.02|34242.02|34242.02|0
1635326430000|2021-10-27 09:20:30|34247.68|34247.68|34247.68|34247.68|34247.68|34247.68|34247.68|34247.68|0
1635326480000|2021-10-27 09:21:20|34253.35|34253.35|34253.35|34253.35|34253.35|34253.35|34253.35|34253.35|0
1635326510000|2021-10-27 09:21:50|34247.68|34247.68|34247.68|34247.68|34247.68|34247.68|34247.68|34247.68|0
1635326520000|2021-10-27 09:22:00|34242.02|34242.02|34242.02|34242.02|34242.02|34242.02|34242.02|34242.02|0
1635326640000|2021-10-27 09:24:00|34230.68|34230.68|34230.68|34230.68|34230.68|34230.68|34230.68|34230.68|0
1635326650000|2021-10-27 09:24:10|34236.35|34236.35|34242.02|34242.02|34242.02|34242.02|34236.35|34236.35|0
1635326660000|2021-10-27 09:24:20|34247.68|34247.68|34247.68|34247.68|34247.68|34247.68|34247.68|34247.68|0
1635326720000|2021-10-27 09:25:20|34242.02|34242.02|34242.02|34242.02|34242.02|34242.02|34242.02|34242.02|0
1635326730000|2021-10-27 09:25:30|34253.35|34253.35|34253.35|34253.35|34253.35|34253.35|34253.35|34253.35|0
1635326760000|2021-10-27 09:26:00|34242.02|34242.02|34236.35|34236.35|34242.02|34242.02|34236.35|34236.35|0
1635326820000|2021-10-27 09:27:00|34230.68|34230.68|34225.01|34225.01|34230.68|34230.68|34225.01|34225.01|0
1635326870000|2021-10-27 09:27:50|34213.68|34213.68|34213.68|34213.68|34213.68|34213.68|34213.68|34213.68|0
1635326890000|2021-10-27 09:28:10|34208.01|34208.01|34208.01|34208.01|34208.01|34208.01|34208.01|34208.01|0
1635326930000|2021-10-27 09:28:50|34179.67|34179.67|34179.67|34179.67|34179.67|34179.67|34179.67|34179.67|0
1635326950000|2021-10-27 09:29:10|34174|34174|34174|34174|34174|34174|34174|34174|0
1635326970000|2021-10-27 09:29:30|34191|34191|34191|34191|34191|34191|34191|34191|0
1635327000000|2021-10-27 09:30:00|34174|34174|34174|34174|34174|34174|34174|34174|0
1635327010000|2021-10-27 09:30:10|34185.34|34185.34|34185.34|34185.34|34185.34|34185.34|34185.34|34185.34|0
1635327020000|2021-10-27 09:30:20|34191|34191|34191|34191|34191|34191|34191|34191|0
1635327030000|2021-10-27 09:30:30|34185.39|34185.39|34196.73|34196.73|34196.73|34196.73|34185.39|34185.39|0
1635327050000|2021-10-27 09:30:50|34202.4|34202.4|34202.4|34202.4|34202.4|34202.4|34202.4|34202.4|0
1635327070000|2021-10-27 09:31:10|34208.07|34208.07|34208.07|34208.07|34208.07|34208.07|34208.07|34208.07|0
1635327110000|2021-10-27 09:31:50|34202.4|34202.4|34202.4|34202.4|34202.4|34202.4|34202.4|34202.4|0
1635327170000|2021-10-27 09:32:50|34179.73|34179.73|34179.73|34179.73|34179.73|34179.73|34179.73|34179.73|0
1635327200000|2021-10-27 09:33:20|34191.06|34191.06|34185.39|34185.39|34191.06|34191.06|34185.39|34185.39|0
1635327210000|2021-10-27 09:33:30|34191.06|34191.06|34208.07|34208.07|34208.07|34208.07|34191.06|34191.06|0
1635327220000|2021-10-27 09:33:40|34202.4|34202.4|34208.07|34208.07|34208.07|34208.07|34202.4|34202.4|0
1635327230000|2021-10-27 09:33:50|34213.73|34213.73|34213.73|34213.73|34219.4|34219.4|34213.73|34213.73|0
1635327240000|2021-10-27 09:34:00|34208.07|34208.07|34208.07|34208.07|34208.07|34208.07|34208.07|34208.07|0
1635327310000|2021-10-27 09:35:10|34202.4|34202.4|34202.4|34202.4|34202.4|34202.4|34202.4|34202.4|0
1635327330000|2021-10-27 09:35:30|34196.73|34196.73|34196.73|34196.73|34196.73|34196.73|34196.73|34196.73|0
1635327390000|2021-10-27 09:36:30|34202.4|34202.4|34208.07|34208.07|34208.07|34208.07|34202.4|34202.4|0
1635327400000|2021-10-27 09:36:40|34213.73|34213.73|34225.07|34225.07|34225.07|34225.07|34213.73|34213.73|0
1635327410000|2021-10-27 09:36:50|34222.27|34222.27|34227.93|34227.93|34227.93|34227.93|34222.27|34222.27|0
1635327420000|2021-10-27 09:37:00|34222.27|34222.27|34222.27|34222.27|34222.27|34222.27|34222.27|34222.27|0
1635327440000|2021-10-27 09:37:20|34227.93|34227.93|34227.93|34227.93|34227.93|34227.93|34227.93|34227.93|0
1635327460000|2021-10-27 09:37:40|34222.27|34222.27|34209.19|34209.19|34222.27|34222.27|34209.19|34209.19|0
1635327620000|2021-10-27 09:40:20|34203.58|34203.58|34203.58|34203.58|34203.58|34203.58|34203.58|34203.58|0
1635327650000|2021-10-27 09:40:50|34197.91|34197.91|34197.91|34197.91|34197.91|34197.91|34197.91|34197.91|0
1635327660000|2021-10-27 09:41:00|34203.58|34203.58|34209.25|34209.25|34209.25|34209.25|34203.58|34203.58|0
1635327720000|2021-10-27 09:42:00|34203.58|34203.58|34203.58|34203.58|34203.58|34203.58|34203.58|34203.58|0
1635327820000|2021-10-27 09:43:40|34209.25|34209.25|34197.91|34197.91|34209.25|34209.25|34197.91|34197.91|0
1635327830000|2021-10-27 09:43:50|34203.58|34203.58|34209.25|34209.25|34209.25|34209.25|34203.58|34203.58|0
1635327850000|2021-10-27 09:44:10|34197.91|34197.91|34197.91|34197.91|34197.91|34197.91|34197.91|34197.91|0
1635327880000|2021-10-27 09:44:40|34192.25|34192.25|34192.25|34192.25|34192.25|34192.25|34192.25|34192.25|0
1635327900000|2021-10-27 09:45:00|34175.24|34175.24|34175.24|34175.24|34175.24|34175.24|34175.24|34175.24|0
1635327910000|2021-10-27 09:45:10|34192.25|34192.25|34192.25|34192.25|34192.25|34192.25|34192.25|34192.25|0
1635327920000|2021-10-27 09:45:20|34197.91|34197.91|34192.25|34192.25|34197.91|34197.91|34192.25|34192.25|0
1635327940000|2021-10-27 09:45:40|34197.91|34197.91|34197.91|34197.91|34197.91|34197.91|34197.91|34197.91|0
1635327950000|2021-10-27 09:45:50|34192.25|34192.25|34192.25|34192.25|34192.25|34192.25|34192.25|34192.25|0
1635327970000|2021-10-27 09:46:10|34180.91|34180.91|34180.91|34180.91|34180.91|34180.91|34180.91|34180.91|0
1635327990000|2021-10-27 09:46:30|34163.91|34163.91|34163.91|34163.91|34163.91|34163.91|34163.91|34163.91|0
1635328000000|2021-10-27 09:46:40|34169.57|34169.57|34169.57|34169.57|34180.91|34180.91|34169.57|34169.57|0
1635328010000|2021-10-27 09:46:50|34163.91|34163.91|34163.91|34163.91|34163.91|34163.91|34163.91|34163.91|0
1635328030000|2021-10-27 09:47:10|34141.23|34141.23|34141.23|34141.23|34141.23|34141.23|34141.23|34141.23|0
1635328110000|2021-10-27 09:48:30|34146.9|34146.9|34135.57|34135.57|34146.9|34146.9|34135.57|34135.57|0
1635328140000|2021-10-27 09:49:00|34169.57|34169.57|34175.24|34175.24|34175.24|34175.24|34169.57|34169.57|0
1635328160000|2021-10-27 09:49:20|34158.24|34158.24|34158.24|34158.24|34158.24|34158.24|34158.24|34158.24|0
1635328170000|2021-10-27 09:49:30|34175.24|34175.24|34175.24|34175.24|34175.24|34175.24|34175.24|34175.24|0
1635328180000|2021-10-27 09:49:40|34163.91|34163.91|34163.91|34163.91|34163.91|34163.91|34163.91|34163.91|0
1635328260000|2021-10-27 09:51:00|34180.91|34180.91|34180.91|34180.91|34180.91|34180.91|34180.91|34180.91|0
1635328270000|2021-10-27 09:51:10|34175.24|34175.24|34175.24|34175.24|34175.24|34175.24|34175.24|34175.24|0
1635328320000|2021-10-27 09:52:00|34178.05|34178.05|34178.05|34178.05|34178.05|34178.05|34178.05|34178.05|0
1635328370000|2021-10-27 09:52:50|34172.38|34172.38|34172.38|34172.38|34172.38|34172.38|34172.38|34172.38|0
1635328430000|2021-10-27 09:53:50|34178.05|34178.05|34183.71|34183.71|34183.71|34183.71|34178.05|34178.05|0
1635328450000|2021-10-27 09:54:10|34200.72|34200.72|34206.39|34206.39|34206.39|34206.39|34200.72|34200.72|0
1635328470000|2021-10-27 09:54:30|34212.05|34212.05|34212.05|34212.05|34212.05|34212.05|34212.05|34212.05|0
1635328490000|2021-10-27 09:54:50|34223.39|34223.39|34217.72|34217.72|34223.39|34223.39|34212.05|34212.05|0
1635328500000|2021-10-27 09:55:00|34223.39|34223.39|34229.06|34229.06|34229.06|34229.06|34223.39|34223.39|0
1635328510000|2021-10-27 09:55:10|34217.72|34217.72|34217.72|34217.72|34217.72|34217.72|34217.72|34217.72|0
1635328520000|2021-10-27 09:55:20|34204.65|34204.65|34204.65|34204.65|34204.65|34204.65|34204.65|34204.65|0
1635328560000|2021-10-27 09:56:00|34193.31|34193.31|34193.31|34193.31|34193.31|34193.31|34193.31|34193.31|0
1635328620000|2021-10-27 09:57:00|34187.7|34187.7|34182.03|34182.03|34187.7|34187.7|34182.03|34182.03|0
1635328650000|2021-10-27 09:57:30|34176.37|34176.37|34176.37|34176.37|34176.37|34176.37|34176.37|34176.37|0
1635328680000|2021-10-27 09:58:00|34170.7|34170.7|34170.7|34170.7|34170.7|34170.7|34170.7|34170.7|0
1635328780000|2021-10-27 09:59:40|34183.77|34183.77|34183.77|34183.77|34183.77|34183.77|34183.77|34183.77|0
1635328790000|2021-10-27 09:59:50|34189.44|34189.44|34189.44|34189.44|34189.44|34189.44|34189.44|34189.44|0
1635328840000|2021-10-27 10:00:40|34200.78|34200.78|34200.78|34200.78|34200.78|34200.78|34200.78|34200.78|0
1635328850000|2021-10-27 10:00:50|34195.11|34195.11|34195.11|34195.11|34195.11|34195.11|34195.11|34195.11|0
1635328880000|2021-10-27 10:01:20|34182.03|34182.03|34182.03|34182.03|34182.03|34182.03|34182.03|34182.03|0
1635328910000|2021-10-27 10:01:50|34187.7|34187.7|34187.7|34187.7|34187.7|34187.7|34187.7|34187.7|0
1635328930000|2021-10-27 10:02:10|34174.63|34174.63|34161.55|34161.55|34174.63|34174.63|34161.55|34161.55|0
1635328980000|2021-10-27 10:03:00|34155.89|34155.89|34155.89|34155.89|34155.89|34155.89|34155.89|34155.89|0
1635329050000|2021-10-27 10:04:10|34150.22|34150.22|34150.22|34150.22|34150.22|34150.22|34150.22|34150.22|0
1635329170000|2021-10-27 10:06:10|34144.55|34144.55|34163.29|34163.29|34163.29|34163.29|34138.88|34138.88|0
1635329220000|2021-10-27 10:07:00|34168.96|34168.96|34168.96|34168.96|34168.96|34168.96|34168.96|34168.96|0
1635329280000|2021-10-27 10:08:00|34174.63|34174.63|34174.63|34174.63|34174.63|34174.63|34174.63|34174.63|0
1635329320000|2021-10-27 10:08:40|34168.96|34168.96|34168.96|34168.96|34168.96|34168.96|34168.96|34168.96|0
1635329340000|2021-10-27 10:09:00|34155.89|34155.89|34155.89|34155.89|34155.89|34155.89|34155.89|34155.89|0
1635329420000|2021-10-27 10:10:20|34150.22|34150.22|34150.22|34150.22|34150.22|34150.22|34150.22|34150.22|0
1635329530000|2021-10-27 10:12:10|34155.89|34155.89|34161.55|34161.55|34161.55|34161.55|34155.89|34155.89|0
1635329540000|2021-10-27 10:12:20|34172.89|34172.89|34161.55|34161.55|34172.89|34172.89|34161.55|34161.55|0
1635329640000|2021-10-27 10:14:00|34155.89|34155.89|34155.89|34155.89|34155.89|34155.89|34155.89|34155.89|0
1635329700000|2021-10-27 10:15:00|34161.55|34161.55|34161.55|34161.55|34161.55|34161.55|34161.55|34161.55|0
1635329710000|2021-10-27 10:15:10|34172.89|34172.89|34172.89|34172.89|34172.89|34172.89|34172.89|34172.89|0
1635329770000|2021-10-27 10:16:10|34184.22|34184.22|34184.22|34184.22|34184.22|34184.22|34184.22|34184.22|0
1635329830000|2021-10-27 10:17:10|34197.3|34197.3|34197.3|34197.3|34197.3|34197.3|34197.3|34197.3|0
1635329950000|2021-10-27 10:19:10|34191.63|34191.63|34191.63|34191.63|34191.63|34191.63|34191.63|34191.63|0
1635329990000|2021-10-27 10:19:50|34185.96|34185.96|34185.96|34185.96|34185.96|34185.96|34185.96|34185.96|0
1635330000000|2021-10-27 10:20:00|34180.3|34180.3|34180.3|34180.3|34180.3|34180.3|34180.3|34180.3|0
1635330060000|2021-10-27 10:21:00|34174.63|34174.63|34168.96|34168.96|34174.63|34174.63|34168.96|34168.96|0
1635330100000|2021-10-27 10:21:40|34163.29|34163.29|34163.29|34163.29|34163.29|34163.29|34163.29|34163.29|0
1635330120000|2021-10-27 10:22:00|34168.96|34168.96|34168.96|34168.96|34168.96|34168.96|34168.96|34168.96|0
1635330160000|2021-10-27 10:22:40|34171.76|34171.76|34171.76|34171.76|34171.76|34171.76|34171.76|34171.76|0
1635330200000|2021-10-27 10:23:20|34166.1|34166.1|34166.1|34166.1|34166.1|34166.1|34166.1|34166.1|0
1635330270000|2021-10-27 10:24:30|34168.9|34168.9|34168.9|34168.9|34168.9|34168.9|34168.9|34168.9|0
1635330400000|2021-10-27 10:26:40|34174.57|34174.57|34174.57|34174.57|34174.57|34174.57|34174.57|34174.57|0
1635330410000|2021-10-27 10:26:50|34163.23|34163.23|34163.23|34163.23|34163.23|34163.23|34163.23|34163.23|0
1635330450000|2021-10-27 10:27:30|34168.9|34168.9|34174.57|34174.57|34174.57|34174.57|34168.9|34168.9|0
1635330540000|2021-10-27 10:29:00|34168.9|34168.9|34168.9|34168.9|34168.9|34168.9|34168.9|34168.9|0
1635330840000|2021-10-27 10:34:00|34163.23|34163.23|34163.23|34163.23|34163.23|34163.23|34163.23|34163.23|0
1635330890000|2021-10-27 10:34:50|34166.04|34166.04|34163.23|34163.23|34168.84|34168.84|34163.23|34163.23|0
1635330960000|2021-10-27 10:36:00|34157.57|34157.57|34157.57|34157.57|34157.57|34157.57|34157.57|34157.57|0
1635330980000|2021-10-27 10:36:20|34168.9|34168.9|34168.9|34168.9|34168.9|34168.9|34168.9|34168.9|0
1635331130000|2021-10-27 10:38:50|34163.23|34163.23|34163.23|34163.23|34163.23|34163.23|34163.23|34163.23|0
1635331250000|2021-10-27 10:40:50|34150.16|34150.16|34150.16|34150.16|34150.16|34150.16|34150.16|34150.16|0
1635331360000|2021-10-27 10:42:40|34138.82|34138.82|34138.82|34138.82|34138.82|34138.82|34138.82|34138.82|0
1635331430000|2021-10-27 10:43:50|34164.97|34164.97|34164.97|34164.97|34164.97|34164.97|34164.97|34164.97|0
1635331470000|2021-10-27 10:44:30|34159.3|34159.3|34159.3|34159.3|34164.97|34164.97|34159.3|34159.3|0
1635331500000|2021-10-27 10:45:00|34164.97|34164.97|34176.31|34176.31|34176.31|34176.31|34164.97|34164.97|0
1635331510000|2021-10-27 10:45:10|34181.98|34181.98|34181.98|34181.98|34187.64|34187.64|34181.98|34181.98|0
1635331600000|2021-10-27 10:46:40|34179.17|34179.17|34167.78|34167.78|34184.78|34184.78|34167.78|34167.78|0
1635331620000|2021-10-27 10:47:00|34173.44|34173.44|34173.44|34173.44|34173.44|34173.44|34173.44|34173.44|0
1635331670000|2021-10-27 10:47:50|34147.3|34147.3|34160.37|34160.37|34160.37|34160.37|34147.3|34147.3|0
1635331690000|2021-10-27 10:48:10|34154.7|34154.7|34154.7|34154.7|34154.7|34154.7|34154.7|34154.7|0
1635331760000|2021-10-27 10:49:20|34151.9|34151.9|34151.9|34151.9|34151.9|34151.9|34151.9|34151.9|0
1635331860000|2021-10-27 10:51:00|34146.23|34146.23|34146.23|34146.23|34146.23|34146.23|34146.23|34146.23|0
1635331920000|2021-10-27 10:52:00|34123.56|34123.56|34117.89|34117.89|34123.56|34123.56|34117.89|34117.89|0
1635331940000|2021-10-27 10:52:20|34095.22|34095.22|34089.55|34089.55|34095.22|34095.22|34083.88|34083.88|0
1635331950000|2021-10-27 10:52:30|34102.62|34102.62|34115.7|34115.7|34115.7|34115.7|34102.62|34102.62|0
1635331960000|2021-10-27 10:52:40|34104.36|34104.36|34104.36|34104.36|34104.36|34104.36|34104.36|34104.36|0
1635331970000|2021-10-27 10:52:50|34110.03|34110.03|34110.03|34110.03|34110.03|34110.03|34110.03|34110.03|0
1635331990000|2021-10-27 10:53:10|34087.36|34087.36|34087.36|34087.36|34087.36|34087.36|34087.36|34087.36|0
1635332010000|2021-10-27 10:53:30|34076.02|34076.02|34076.02|34076.02|34076.02|34076.02|34076.02|34076.02|0
1635332040000|2021-10-27 10:54:00|34087.36|34087.36|34081.69|34081.69|34087.36|34087.36|34081.69|34081.69|0
1635332050000|2021-10-27 10:54:10|34076.02|34076.02|34076.02|34076.02|34076.02|34076.02|34076.02|34076.02|0
1635332070000|2021-10-27 10:54:30|34070.35|34070.35|34076.02|34076.02|34076.02|34076.02|34070.35|34070.35|0
1635332090000|2021-10-27 10:54:50|34078.83|34078.83|34078.83|34078.83|34078.83|34078.83|34078.83|34078.83|0
1635332100000|2021-10-27 10:55:00|34090.16|34090.16|34095.83|34095.83|34095.83|34095.83|34090.16|34090.16|0
1635332110000|2021-10-27 10:55:10|34101.5|34101.5|34101.5|34101.5|34101.5|34101.5|34101.5|34101.5|0
1635332190000|2021-10-27 10:56:30|34114.57|34114.57|34114.57|34114.57|34114.57|34114.57|34114.57|34114.57|0
1635332300000|2021-10-27 10:58:20|34111.77|34111.77|34111.77|34111.77|34111.77|34111.77|34111.77|34111.77|0
1635332390000|2021-10-27 10:59:50|34072.09|34072.09|34072.09|34072.09|34072.09|34072.09|34072.09|34072.09|0
1635332400000|2021-10-27 11:00:00|34077.76|34077.76|34072.09|34072.09|34077.76|34077.76|34072.09|34072.09|0
1635332430000|2021-10-27 11:00:30|34085.17|34085.17|34085.17|34085.17|34085.17|34085.17|34085.17|34085.17|0
1635332470000|2021-10-27 11:01:10|34079.5|34079.5|34079.5|34079.5|34079.5|34079.5|34079.5|34079.5|0
1635332500000|2021-10-27 11:01:40|34092.57|34092.57|34092.57|34092.57|34092.57|34092.57|34092.57|34092.57|0
1635332520000|2021-10-27 11:02:00|34086.97|34086.97|34086.97|34086.97|34086.97|34086.97|34086.97|34086.97|0
1635332530000|2021-10-27 11:02:10|34075.63|34075.63|34069.96|34069.96|34075.63|34075.63|34069.96|34069.96|0
1635332560000|2021-10-27 11:02:40|34064.29|34064.29|34064.29|34064.29|34064.29|34064.29|34064.29|34064.29|0
1635332570000|2021-10-27 11:02:50|34058.63|34058.63|34058.63|34058.63|34058.63|34058.63|34058.63|34058.63|0
1635332580000|2021-10-27 11:03:00|34052.96|34052.96|34047.35|34047.35|34052.96|34052.96|34047.35|34047.35|0
1635332590000|2021-10-27 11:03:10|34034.27|34034.27|34034.27|34034.27|34034.27|34034.27|34034.27|34034.27|0
1635332650000|2021-10-27 11:04:10|34021.2|34021.2|34026.87|34026.87|34026.87|34026.87|34021.2|34021.2|0
1635332680000|2021-10-27 11:04:40|34021.2|34021.2|34021.2|34021.2|34021.2|34021.2|34021.2|34021.2|0
1635332770000|2021-10-27 11:06:10|34007.03|34007.03|34007.03|34007.03|34007.03|34007.03|34007.03|34007.03|0
1635332790000|2021-10-27 11:06:30|34021.2|34021.2|34021.2|34021.2|34021.2|34021.2|34021.2|34021.2|0
1635332800000|2021-10-27 11:06:40|34032.53|34032.53|34032.53|34032.53|34032.53|34032.53|34032.53|34032.53|0
1635332850000|2021-10-27 11:07:30|34043.87|34043.87|34038.2|34038.2|34043.87|34043.87|34038.2|34038.2|0
1635332940000|2021-10-27 11:09:00|34055.21|34055.21|34072.21|34072.21|34072.21|34072.21|34049.54|34049.54|0
1635333070000|2021-10-27 11:11:10|34066.54|34066.54|34086.29|34086.29|34086.29|34086.29|34066.54|34066.54|0
1635333080000|2021-10-27 11:11:20|34114.63|34114.63|34114.63|34114.63|34114.63|34114.63|34114.63|34114.63|0
1635333090000|2021-10-27 11:11:30|34120.3|34120.3|34120.3|34120.3|34120.3|34120.3|34120.3|34120.3|0
1635333100000|2021-10-27 11:11:40|34125.97|34125.97|34131.64|34131.64|34131.64|34131.64|34125.97|34125.97|0
1635333180000|2021-10-27 11:13:00|34125.97|34125.97|34125.97|34125.97|34125.97|34125.97|34125.97|34125.97|0
1635333200000|2021-10-27 11:13:20|34131.64|34131.64|34131.64|34131.64|34131.64|34131.64|34131.64|34131.64|0
1635333210000|2021-10-27 11:13:30|34137.3|34137.3|34137.3|34137.3|34137.3|34137.3|34137.3|34137.3|0
1635333280000|2021-10-27 11:14:40|34131.64|34131.64|34131.64|34131.64|34131.64|34131.64|34131.64|34131.64|0
1635333320000|2021-10-27 11:15:20|34120.3|34120.3|34120.3|34120.3|34120.3|34120.3|34120.3|34120.3|0
1635333370000|2021-10-27 11:16:10|34114.63|34114.63|34114.63|34114.63|34114.63|34114.63|34114.63|34114.63|0
1635333420000|2021-10-27 11:17:00|34103.3|34103.3|34103.3|34103.3|34103.3|34103.3|34103.3|34103.3|0
1635333700000|2021-10-27 11:21:40|34097.63|34097.63|34091.96|34091.96|34097.63|34097.63|34091.96|34091.96|0
1635333800000|2021-10-27 11:23:20|34086.29|34086.29|34086.29|34086.29|34086.29|34086.29|34086.29|34086.29|0
1635333860000|2021-10-27 11:24:20|34074.96|34074.96|34074.96|34074.96|34074.96|34074.96|34074.96|34074.96|0
1635333900000|2021-10-27 11:25:00|34080.62|34080.62|34080.62|34080.62|34080.62|34080.62|34080.62|34080.62|0
1635333960000|2021-10-27 11:26:00|34074.96|34074.96|34074.96|34074.96|34074.96|34074.96|34074.96|34074.96|0
1635334020000|2021-10-27 11:27:00|34080.62|34080.62|34080.62|34080.62|34080.62|34080.62|34080.62|34080.62|0
1635334030000|2021-10-27 11:27:10|34083.43|34083.43|34083.43|34083.43|34083.43|34083.43|34083.43|34083.43|0
1635334130000|2021-10-27 11:28:50|34077.76|34077.76|34077.76|34077.76|34077.76|34077.76|34077.76|34077.76|0
1635334210000|2021-10-27 11:30:10|34072.09|34072.09|34089.1|34089.1|34089.1|34089.1|34072.09|34072.09|0
1635334220000|2021-10-27 11:30:20|34083.43|34083.43|34083.43|34083.43|34083.43|34083.43|34083.43|34083.43|0
1635334260000|2021-10-27 11:31:00|34091.84|34091.84|34091.84|34091.84|34091.84|34091.84|34091.84|34091.84|0
1635334350000|2021-10-27 11:32:30|34086.18|34086.18|34086.18|34086.18|34086.18|34086.18|34086.18|34086.18|0
1635334450000|2021-10-27 11:34:10|34080.51|34080.51|34080.51|34080.51|34080.51|34080.51|34080.51|34080.51|0
1635334490000|2021-10-27 11:34:50|34097.51|34097.51|34097.51|34097.51|34097.51|34097.51|34097.51|34097.51|0
1635334540000|2021-10-27 11:35:40|34103.18|34103.18|34114.52|34114.52|34114.52|34114.52|34103.18|34103.18|0
1635334570000|2021-10-27 11:36:10|34108.85|34108.85|34108.85|34108.85|34108.85|34108.85|34108.85|34108.85|0
1635334580000|2021-10-27 11:36:20|34114.52|34114.52|34120.18|34120.18|34120.18|34120.18|34114.52|34114.52|0
1635334590000|2021-10-27 11:36:30|34125.85|34125.85|34125.85|34125.85|34125.85|34125.85|34125.85|34125.85|0
1635334600000|2021-10-27 11:36:40|34137.19|34137.19|34131.58|34131.58|34137.19|34137.19|34131.58|34131.58|0
1635334620000|2021-10-27 11:37:00|34120.24|34120.24|34120.24|34120.24|34120.24|34120.24|34120.24|34120.24|0
1635334660000|2021-10-27 11:37:40|34123.05|34123.05|34123.05|34123.05|34123.05|34123.05|34123.05|34123.05|0
1635334720000|2021-10-27 11:38:40|34140.05|34140.05|34145.72|34145.72|34145.72|34145.72|34140.05|34140.05|0
1635334810000|2021-10-27 11:40:10|34134.38|34134.38|34123.05|34123.05|34134.38|34134.38|34123.05|34123.05|0
1635334850000|2021-10-27 11:40:50|34120.24|34120.24|34114.63|34114.63|34120.24|34120.24|34114.63|34114.63|0
1635334950000|2021-10-27 11:42:30|34108.96|34108.96|34108.96|34108.96|34108.96|34108.96|34108.96|34108.96|0
1635334990000|2021-10-27 11:43:10|34095.89|34095.89|34095.89|34095.89|34095.89|34095.89|34095.89|34095.89|0
1635335010000|2021-10-27 11:43:30|34101.56|34101.56|34101.56|34101.56|34101.56|34101.56|34101.56|34101.56|0
1635335040000|2021-10-27 11:44:00|34107.23|34107.23|34112.89|34112.89|34112.89|34112.89|34107.23|34107.23|0
1635335050000|2021-10-27 11:44:10|34125.97|34125.97|34125.97|34125.97|34125.97|34125.97|34125.97|34125.97|0
1635335090000|2021-10-27 11:44:50|34137.3|34137.3|34137.3|34137.3|34137.3|34137.3|34137.3|34137.3|0
1635335140000|2021-10-27 11:45:40|34124.23|34124.23|34124.23|34124.23|34124.23|34124.23|34124.23|34124.23|0
1635335240000|2021-10-27 11:47:20|34118.56|34118.56|34118.56|34118.56|34118.56|34118.56|34118.56|34118.56|0
1635335260000|2021-10-27 11:47:40|34105.49|34105.49|34105.49|34105.49|34105.49|34105.49|34105.49|34105.49|0
1635335370000|2021-10-27 11:49:30|34116.82|34116.82|34122.49|34122.49|34122.49|34122.49|34116.82|34116.82|0
1635335390000|2021-10-27 11:49:50|34128.16|34128.16|34139.5|34139.5|34139.5|34139.5|34128.16|34128.16|0
1635335410000|2021-10-27 11:50:10|34150.83|34150.83|34150.83|34150.83|34150.83|34150.83|34150.83|34150.83|0
1635335420000|2021-10-27 11:50:20|34167.83|34167.83|34162.17|34162.17|34167.83|34167.83|34162.17|34162.17|0
1635335450000|2021-10-27 11:50:50|34173.5|34173.5|34173.5|34173.5|34173.5|34173.5|34173.5|34173.5|0
1635335800000|2021-10-27 11:56:40|34186.58|34186.58|34186.58|34186.58|34186.58|34186.58|34186.58|34186.58|0
1635335940000|2021-10-27 11:59:00|34180.91|34180.91|34180.91|34180.91|34180.91|34180.91|34180.91|34180.91|0
1635336000000|2021-10-27 12:00:00|34154.76|34154.76|34128.61|34128.61|34154.76|34154.76|34128.61|34128.61|0
1635336110000|2021-10-27 12:01:50|34115.54|34115.54|34115.54|34115.54|34115.54|34115.54|34115.54|34115.54|0
1635336150000|2021-10-27 12:02:30|34121.2|34121.2|34121.2|34121.2|34121.2|34121.2|34121.2|34121.2|0
1635336530000|2021-10-27 12:08:50|34109.87|34109.87|34109.87|34109.87|34109.87|34109.87|34109.87|34109.87|0
1635336620000|2021-10-27 12:10:20|34112.67|34112.67|34115.48|34115.48|34115.48|34115.48|34112.67|34112.67|0
1635336660000|2021-10-27 12:11:00|34126.81|34126.81|34149.49|34149.49|34149.49|34149.49|34126.81|34126.81|0
1635336680000|2021-10-27 12:11:20|34136.41|34136.41|34136.41|34136.41|34136.41|34136.41|34136.41|34136.41|0
1635336740000|2021-10-27 12:12:20|34125.08|34125.08|34119.41|34119.41|34125.08|34125.08|34119.41|34119.41|0
1635336830000|2021-10-27 12:13:50|34102.4|34102.4|34102.4|34102.4|34102.4|34102.4|34102.4|34102.4|0
1635336890000|2021-10-27 12:14:50|34113.74|34113.74|34113.74|34113.74|34113.74|34113.74|34113.74|34113.74|0
1635337000000|2021-10-27 12:16:40|34102.4|34102.4|34102.4|34102.4|34102.4|34102.4|34102.4|34102.4|0
1635337010000|2021-10-27 12:16:50|34085.4|34085.4|34085.4|34085.4|34085.4|34085.4|34085.4|34085.4|0
1635337040000|2021-10-27 12:17:20|34074.06|34074.06|34074.06|34074.06|34074.06|34074.06|34074.06|34074.06|0
1635337060000|2021-10-27 12:17:40|34062.73|34062.73|34062.73|34062.73|34062.73|34062.73|34062.73|34062.73|0
1635337090000|2021-10-27 12:18:10|34068.4|34068.4|34068.4|34068.4|34068.4|34068.4|34068.4|34068.4|0
1635337130000|2021-10-27 12:18:50|34062.73|34062.73|34062.73|34062.73|34062.73|34062.73|34062.73|34062.73|0
1635337160000|2021-10-27 12:19:20|34068.4|34068.4|34068.4|34068.4|34068.4|34068.4|34068.4|34068.4|0
1635337190000|2021-10-27 12:19:50|34074.06|34074.06|34074.06|34074.06|34074.06|34074.06|34074.06|34074.06|0
1635337200000|2021-10-27 12:20:00|34047.92|34047.92|34047.92|34047.92|34047.92|34047.92|34047.92|34047.92|0
1635337220000|2021-10-27 12:20:20|34036.58|34036.58|34036.58|34036.58|34036.58|34036.58|34036.58|34036.58|0
1635337240000|2021-10-27 12:20:40|34042.25|34042.25|34042.25|34042.25|34042.25|34042.25|34042.25|34042.25|0
1635337300000|2021-10-27 12:21:40|34047.92|34047.92|34047.92|34047.92|34047.92|34047.92|34047.92|34047.92|0
1635337430000|2021-10-27 12:23:50|34036.58|34036.58|34042.25|34042.25|34042.25|34042.25|34036.58|34036.58|0
1635337500000|2021-10-27 12:25:00|34036.58|34036.58|34036.58|34036.58|34036.58|34036.58|34036.58|34036.58|0
1635337520000|2021-10-27 12:25:20|34049.65|34049.65|34049.65|34049.65|34049.65|34049.65|34049.65|34049.65|0
1635337580000|2021-10-27 12:26:20|34072.33|34072.33|34072.33|34072.33|34072.33|34072.33|34072.33|34072.33|0
1635337660000|2021-10-27 12:27:40|34066.66|34066.66|34066.66|34066.66|34066.66|34066.66|34066.66|34066.66|0
1635337690000|2021-10-27 12:28:10|34053.58|34053.58|34053.58|34053.58|34053.58|34053.58|34053.58|34053.58|0
1635337740000|2021-10-27 12:29:00|34047.92|34047.92|34047.92|34047.92|34047.92|34047.92|34047.92|34047.92|0
1635337770000|2021-10-27 12:29:30|34059.25|34059.25|34059.25|34059.25|34059.25|34059.25|34059.25|34059.25|0
1635337790000|2021-10-27 12:29:50|34056.45|34056.45|34062.11|34062.11|34062.11|34062.11|34056.45|34056.45|0
1635337880000|2021-10-27 12:31:20|34075.19|34075.19|34062.11|34062.11|34075.19|34075.19|34062.11|34062.11|0
1635337900000|2021-10-27 12:31:40|34050.78|34050.78|34056.45|34056.45|34056.45|34056.45|34050.78|34050.78|0
1635337940000|2021-10-27 12:32:20|34062.11|34062.11|34075.19|34075.19|34075.19|34075.19|34062.11|34062.11|0
1635337950000|2021-10-27 12:32:30|34097.86|34097.86|34097.86|34097.86|34097.86|34097.86|34097.86|34097.86|0
1635337970000|2021-10-27 12:32:50|34103.53|34103.53|34103.53|34103.53|34103.53|34103.53|34103.53|34103.53|0
1635337980000|2021-10-27 12:33:00|34106.33|34106.33|34093.26|34093.26|34106.33|34106.33|34093.26|34093.26|0
1635338110000|2021-10-27 12:35:10|34087.59|34087.59|34087.59|34087.59|34087.59|34087.59|34087.59|34087.59|0
1635338130000|2021-10-27 12:35:30|34084.79|34084.79|34084.79|34084.79|34084.79|34084.79|34084.79|34084.79|0
1635338250000|2021-10-27 12:37:30|34079.12|34079.12|34079.12|34079.12|34079.12|34079.12|34079.12|34079.12|0
1635338370000|2021-10-27 12:39:30|34073.45|34073.45|34073.45|34073.45|34073.45|34073.45|34073.45|34073.45|0
1635338410000|2021-10-27 12:40:10|34067.78|34067.78|34067.78|34067.78|34067.78|34067.78|34067.78|34067.78|0
1635338430000|2021-10-27 12:40:30|34056.45|34056.45|34056.45|34056.45|34056.45|34056.45|34056.45|34056.45|0
1635338450000|2021-10-27 12:40:50|34045.11|34045.11|34045.11|34045.11|34045.11|34045.11|34045.11|34045.11|0
1635338530000|2021-10-27 12:42:10|34056.45|34056.45|34056.45|34056.45|34056.45|34056.45|34056.45|34056.45|0
1635338630000|2021-10-27 12:43:50|34073.45|34073.45|34073.45|34073.45|34073.45|34073.45|34073.45|34073.45|0
1635338770000|2021-10-27 12:46:10|34067.78|34067.78|34067.78|34067.78|34067.78|34067.78|34067.78|34067.78|0
1635338790000|2021-10-27 12:46:30|34073.45|34073.45|34073.45|34073.45|34073.45|34073.45|34073.45|34073.45|0
1635338920000|2021-10-27 12:48:40|34062.11|34062.11|34062.11|34062.11|34062.11|34062.11|34062.11|34062.11|0
1635339120000|2021-10-27 12:52:00|34049.04|34049.04|34035.97|34035.97|34049.04|34049.04|34035.97|34035.97|0
1635339130000|2021-10-27 12:52:10|34041.57|34041.57|34033.16|34033.16|34041.57|34041.57|34033.16|34033.16|0
1635339140000|2021-10-27 12:52:20|34020.09|34020.09|34022.89|34022.89|34022.89|34022.89|34020.09|34020.09|0
1635339190000|2021-10-27 12:53:10|34020.09|34020.09|34020.09|34020.09|34020.09|34020.09|34020.09|34020.09|0
1635339200000|2021-10-27 12:53:20|34017.28|34017.28|34017.28|34017.28|34017.28|34017.28|34017.28|34017.28|0
1635339210000|2021-10-27 12:53:30|34011.61|34011.61|34011.61|34011.61|34011.61|34011.61|34011.61|34011.61|0
1635339310000|2021-10-27 12:55:10|34000.28|34000.28|34000.28|34000.28|34000.28|34000.28|34000.28|34000.28|0
1635339370000|2021-10-27 12:56:10|33997.47|33997.47|33997.47|33997.47|33997.47|33997.47|33997.47|33997.47|0
1635339380000|2021-10-27 12:56:20|33991.86|33991.86|33991.86|33991.86|33991.86|33991.86|33991.86|33991.86|0
1635339400000|2021-10-27 12:56:40|33986.25|33986.25|33986.25|33986.25|33986.25|33986.25|33986.25|33986.25|0
1635339420000|2021-10-27 12:57:00|33991.92|33991.92|33991.92|33991.92|33991.92|33991.92|33991.92|33991.92|0
1635339430000|2021-10-27 12:57:10|33986.25|33986.25|33991.92|33991.92|33991.92|33991.92|33980.59|33980.59|0
1635339440000|2021-10-27 12:57:20|33994.73|33994.73|33994.73|33994.73|33994.73|33994.73|33994.73|33994.73|0
1635339460000|2021-10-27 12:57:40|34006.06|34006.06|34006.06|34006.06|34006.06|34006.06|34006.06|34006.06|0
1635339490000|2021-10-27 12:58:10|34003.26|34003.26|34003.26|34003.26|34003.26|34003.26|34003.26|34003.26|0
1635339520000|2021-10-27 12:58:40|33991.92|33991.92|33991.92|33991.92|33991.92|33991.92|33991.92|33991.92|0
1635339530000|2021-10-27 12:58:50|34018.07|34018.07|34018.07|34018.07|34018.07|34018.07|34018.07|34018.07|0
1635339550000|2021-10-27 12:59:10|34012.4|34012.4|34012.4|34012.4|34012.4|34012.4|34012.4|34012.4|0
1635339680000|2021-10-27 13:01:20|34006.73|34006.73|34006.73|34006.73|34006.73|34006.73|34006.73|34006.73|0
1635339710000|2021-10-27 13:01:50|34012.4|34012.4|34012.4|34012.4|34012.4|34012.4|34012.4|34012.4|0
1635339750000|2021-10-27 13:02:30|34015.21|34015.21|34015.21|34015.21|34015.21|34015.21|34015.21|34015.21|0
1635339810000|2021-10-27 13:03:30|34009.54|34009.54|34009.54|34009.54|34009.54|34009.54|34009.54|34009.54|0
1635339850000|2021-10-27 13:04:10|34015.21|34015.21|34015.21|34015.21|34015.21|34015.21|34015.21|34015.21|0
1635339860000|2021-10-27 13:04:20|34020.88|34020.88|34020.88|34020.88|34020.88|34020.88|34020.88|34020.88|0
1635339910000|2021-10-27 13:05:10|34007.8|34007.8|34007.8|34007.8|34007.8|34007.8|34007.8|34007.8|0
1635339940000|2021-10-27 13:05:40|33994.73|33994.73|33994.73|33994.73|33994.73|33994.73|33994.73|33994.73|0
1635339990000|2021-10-27 13:06:30|33983.39|33983.39|33983.39|33983.39|33983.39|33983.39|33983.39|33983.39|0
1635340040000|2021-10-27 13:07:20|33977.78|33977.78|33977.78|33977.78|33977.78|33977.78|33977.78|33977.78|0
1635340060000|2021-10-27 13:07:40|33972.11|33972.11|33972.11|33972.11|33972.11|33972.11|33972.11|33972.11|0
1635340110000|2021-10-27 13:08:30|33960.78|33960.78|33960.78|33960.78|33960.78|33960.78|33960.78|33960.78|0
1635340140000|2021-10-27 13:09:00|33973.85|33973.85|33960.78|33960.78|33973.85|33973.85|33960.78|33960.78|0
1635340210000|2021-10-27 13:10:10|33955.11|33955.11|33960.78|33960.78|33960.78|33960.78|33955.11|33955.11|0
1635340370000|2021-10-27 13:12:50|33966.44|33966.44|33966.44|33966.44|33966.44|33966.44|33966.44|33966.44|0
1635340620000|2021-10-27 13:17:00|33969.25|33969.25|33969.25|33969.25|33969.25|33969.25|33969.25|33969.25|0
1635340650000|2021-10-27 13:17:30|33957.91|33957.91|33957.91|33957.91|33957.91|33957.91|33957.91|33957.91|0
1635340690000|2021-10-27 13:18:10|33963.58|33963.58|33963.58|33963.58|33963.58|33963.58|33963.58|33963.58|0
1635340730000|2021-10-27 13:18:50|33957.91|33957.91|33957.91|33957.91|33957.91|33957.91|33957.91|33957.91|0
1635340820000|2021-10-27 13:20:20|33952.25|33952.25|33952.25|33952.25|33952.25|33952.25|33952.25|33952.25|0
1635340850000|2021-10-27 13:20:50|33957.91|33957.91|33963.58|33963.58|33963.58|33963.58|33957.91|33957.91|0
1635340930000|2021-10-27 13:22:10|33969.19|33969.19|33969.19|33969.19|33969.19|33969.19|33969.19|33969.19|0
1635340950000|2021-10-27 13:22:30|33966.39|33966.39|33966.39|33966.39|33966.39|33966.39|33966.39|33966.39|0
1635341090000|2021-10-27 13:24:50|33955.05|33955.05|33955.05|33955.05|33955.05|33955.05|33955.05|33955.05|0
1635341130000|2021-10-27 13:25:30|33966.39|33966.39|33966.39|33966.39|33966.39|33966.39|33966.39|33966.39|0
1635341220000|2021-10-27 13:27:00|33969.19|33969.19|33969.19|33969.19|33969.19|33969.19|33969.19|33969.19|0
1635341290000|2021-10-27 13:28:10|33972|33972|33972|33972|33972|33972|33972|33972|0
1635341300000|2021-10-27 13:28:20|33949.32|33949.32|33949.32|33949.32|33949.32|33949.32|33949.32|33949.32|0
1635341400000|2021-10-27 13:30:00|33936.25|33936.25|33923.17|33923.17|33936.25|33936.25|33923.17|33923.17|0
1635341410000|2021-10-27 13:30:10|33928.84|33928.84|33928.84|33928.84|33928.84|33928.84|33928.84|33928.84|0
1635341420000|2021-10-27 13:30:20|33940.18|33940.18|33940.18|33940.18|33940.18|33940.18|33940.18|33940.18|0
1635341460000|2021-10-27 13:31:00|33928.84|33928.84|33928.84|33928.84|33928.84|33928.84|33928.84|33928.84|0
1635341470000|2021-10-27 13:31:10|33915.77|33915.77|33915.77|33915.77|33915.77|33915.77|33915.77|33915.77|0
1635341480000|2021-10-27 13:31:20|33904.43|33904.43|33904.43|33904.43|33904.43|33904.43|33904.43|33904.43|0
1635341520000|2021-10-27 13:32:00|33898.76|33898.76|33898.76|33898.76|33898.76|33898.76|33898.76|33898.76|0
1635341610000|2021-10-27 13:33:30|33885.69|33885.69|33891.36|33891.36|33891.36|33891.36|33885.69|33885.69|0
1635341640000|2021-10-27 13:34:00|33894.16|33894.16|33894.16|33894.16|33894.16|33894.16|33894.16|33894.16|0
1635341650000|2021-10-27 13:34:10|33896.97|33896.97|33896.97|33896.97|33896.97|33896.97|33896.97|33896.97|0
1635341710000|2021-10-27 13:35:10|33891.3|33891.3|33891.3|33891.3|33891.3|33891.3|33891.3|33891.3|0
1635341730000|2021-10-27 13:35:30|33896.97|33896.97|33896.97|33896.97|33896.97|33896.97|33896.97|33896.97|0
1635341740000|2021-10-27 13:35:40|33899.77|33899.77|33899.77|33899.77|33899.77|33899.77|33899.77|33899.77|0
1635341790000|2021-10-27 13:36:30|33896.97|33896.97|33896.97|33896.97|33896.97|33896.97|33896.97|33896.97|0
1635341800000|2021-10-27 13:36:40|33902.64|33902.64|33902.64|33902.64|33902.64|33902.64|33902.64|33902.64|0
1635341830000|2021-10-27 13:37:10|33896.97|33896.97|33896.97|33896.97|33896.97|33896.97|33896.97|33896.97|0
1635341850000|2021-10-27 13:37:30|33891.36|33891.36|33891.36|33891.36|33891.36|33891.36|33891.36|33891.36|0
1635341860000|2021-10-27 13:37:40|33885.75|33885.75|33885.75|33885.75|33885.75|33885.75|33885.75|33885.75|0
1635341890000|2021-10-27 13:38:10|33882.94|33882.94|33882.94|33882.94|33882.94|33882.94|33882.94|33882.94|0
1635341900000|2021-10-27 13:38:20|33888.61|33888.61|33888.61|33888.61|33888.61|33888.61|33888.61|33888.61|0
1635341920000|2021-10-27 13:38:40|33882.94|33882.94|33882.94|33882.94|33882.94|33882.94|33882.94|33882.94|0
1635341940000|2021-10-27 13:39:00|33880.14|33880.14|33880.14|33880.14|33880.14|33880.14|33877.33|33877.33|0
1635341960000|2021-10-27 13:39:20|33885.81|33885.81|33885.81|33885.81|33885.81|33885.81|33885.81|33885.81|0
1635342050000|2021-10-27 13:40:50|33911.96|33911.96|33914.82|33914.82|33914.82|33914.82|33909.15|33909.15|0
1635342060000|2021-10-27 13:41:00|33917.62|33917.62|33920.43|33920.43|33920.43|33920.43|33917.62|33917.62|0
1635342100000|2021-10-27 13:41:40|33914.76|33914.76|33920.43|33920.43|33920.43|33920.43|33914.76|33914.76|0
1635342120000|2021-10-27 13:42:00|33931.76|33931.76|33931.76|33931.76|33931.76|33931.76|33931.76|33931.76|0
1635342200000|2021-10-27 13:43:20|33943.1|33943.1|33943.1|33943.1|33943.1|33943.1|33943.1|33943.1|0
1635342240000|2021-10-27 13:44:00|33931.76|33931.76|33931.76|33931.76|33931.76|33931.76|33931.76|33931.76|0
1635342310000|2021-10-27 13:45:10|33937.43|33937.43|33937.43|33937.43|33937.43|33937.43|33937.43|33937.43|0
1635342330000|2021-10-27 13:45:30|33920.43|33920.43|33920.43|33920.43|33920.43|33920.43|33920.43|33920.43|0
1635342340000|2021-10-27 13:45:40|33931.76|33931.76|33931.76|33931.76|33931.76|33931.76|33931.76|33931.76|0
1635342350000|2021-10-27 13:45:50|33943.1|33943.1|33948.77|33948.77|33948.77|33948.77|33943.1|33943.1|0
1635342390000|2021-10-27 13:46:30|33954.44|33954.44|33960.1|33960.1|33960.1|33960.1|33954.44|33954.44|0
1635342400000|2021-10-27 13:46:40|33973.18|33973.18|33960.1|33960.1|33973.18|33973.18|33960.1|33960.1|0
1635342410000|2021-10-27 13:46:50|33947.03|33947.03|33947.03|33947.03|33947.03|33947.03|33947.03|33947.03|0
1635342440000|2021-10-27 13:47:20|33935.69|33935.69|33935.69|33935.69|33935.69|33935.69|33935.69|33935.69|0
1635342530000|2021-10-27 13:48:50|33930.08|33930.08|33930.08|33930.08|33930.08|33930.08|33930.08|33930.08|0
1635342620000|2021-10-27 13:50:20|33935.75|33935.75|33935.75|33935.75|33935.75|33935.75|33935.75|33935.75|0
1635342680000|2021-10-27 13:51:20|33952.76|33952.76|33947.09|33947.09|33952.76|33952.76|33947.09|33947.09|0
1635342740000|2021-10-27 13:52:20|33952.76|33952.76|33955.56|33955.56|33955.56|33955.56|33952.76|33952.76|0
1635342770000|2021-10-27 13:52:50|33949.89|33949.89|33949.89|33949.89|33949.89|33949.89|33949.89|33949.89|0
1635342850000|2021-10-27 13:54:10|33955.56|33955.56|33949.89|33949.89|33955.56|33955.56|33949.89|33949.89|0
1635342920000|2021-10-27 13:55:20|33947.09|33947.09|33947.09|33947.09|33947.09|33947.09|33947.09|33947.09|0
1635342940000|2021-10-27 13:55:40|33952.76|33952.76|33947.09|33947.09|33952.76|33952.76|33947.09|33947.09|0
1635342950000|2021-10-27 13:55:50|33941.42|33941.42|33941.42|33941.42|33941.42|33941.42|33941.42|33941.42|0
1635343000000|2021-10-27 13:56:40|33928.35|33928.35|33928.35|33928.35|33928.35|33928.35|33928.35|33928.35|0
1635343010000|2021-10-27 13:56:50|33922.68|33922.68|33922.68|33922.68|33922.68|33922.68|33922.68|33922.68|0
1635343020000|2021-10-27 13:57:00|33909.6|33909.6|33909.6|33909.6|33909.6|33909.6|33909.6|33909.6|0
1635343100000|2021-10-27 13:58:20|33926.61|33926.61|33926.61|33926.61|33926.61|33926.61|33926.61|33926.61|0
1635343130000|2021-10-27 13:58:50|33943.61|33943.61|33949.28|33949.28|33949.28|33949.28|33943.61|33943.61|0
1635343240000|2021-10-27 14:00:40|33943.61|33943.61|33943.61|33943.61|33943.61|33943.61|33943.61|33943.61|0
1635343270000|2021-10-27 14:01:10|33937.94|33937.94|33937.94|33937.94|33937.94|33937.94|33937.94|33937.94|0
1635343320000|2021-10-27 14:02:00|33943.61|33943.61|33943.61|33943.61|33943.61|33943.61|33943.61|33943.61|0
1635343330000|2021-10-27 14:02:10|33938|33938|33949.34|33949.34|33949.34|33949.34|33938|33938|0
1635343400000|2021-10-27 14:03:20|33932.33|33932.33|33932.33|33932.33|33932.33|33932.33|33932.33|33932.33|0
1635343410000|2021-10-27 14:03:30|33915.33|33915.33|33903.99|33903.99|33915.33|33915.33|33903.99|33903.99|0
1635343440000|2021-10-27 14:04:00|33890.92|33890.92|33860.84|33860.84|33890.92|33890.92|33860.84|33860.84|0
1635343450000|2021-10-27 14:04:10|33855.23|33855.23|33858.04|33858.04|33858.04|33858.04|33852.37|33852.37|0
1635343510000|2021-10-27 14:05:10|33871.11|33871.11|33884.19|33884.19|33884.19|33884.19|33871.11|33871.11|0
1635343520000|2021-10-27 14:05:20|33878.52|33878.52|33872.85|33872.85|33878.52|33878.52|33872.85|33872.85|0
1635343540000|2021-10-27 14:05:40|33884.19|33884.19|33884.19|33884.19|33884.19|33884.19|33884.19|33884.19|0
1635343550000|2021-10-27 14:05:50|33872.85|33872.85|33872.85|33872.85|33872.85|33872.85|33872.85|33872.85|0
1635343570000|2021-10-27 14:06:10|33878.52|33878.52|33878.52|33878.52|33878.52|33878.52|33878.52|33878.52|0
1635343580000|2021-10-27 14:06:20|33872.85|33872.85|33872.85|33872.85|33872.85|33872.85|33872.85|33872.85|0
1635343590000|2021-10-27 14:06:30|33875.65|33875.65|33875.65|33875.65|33875.65|33875.65|33875.65|33875.65|0
1635343640000|2021-10-27 14:07:20|33881.32|33881.32|33892.66|33892.66|33892.66|33892.66|33881.32|33881.32|0
1635343660000|2021-10-27 14:07:40|33895.49|33895.49|33895.49|33895.49|33895.49|33895.49|33895.49|33895.49|0
1635343700000|2021-10-27 14:08:20|33898.33|33898.33|33898.33|33898.33|33898.33|33898.33|33898.33|33898.33|0
1635343720000|2021-10-27 14:08:40|33903.99|33903.99|33903.99|33903.99|33903.99|33903.99|33903.99|33903.99|0
1635343730000|2021-10-27 14:08:50|33915.33|33915.33|33915.33|33915.33|33915.33|33915.33|33915.33|33915.33|0
1635343790000|2021-10-27 14:09:50|33903.99|33903.99|33903.99|33903.99|33903.99|33903.99|33903.99|33903.99|0
1635343860000|2021-10-27 14:11:00|33898.33|33898.33|33898.33|33898.33|33898.33|33898.33|33898.33|33898.33|0
1635343870000|2021-10-27 14:11:10|33911.4|33911.4|33911.4|33911.4|33911.4|33911.4|33911.4|33911.4|0
1635343910000|2021-10-27 14:11:50|33917.07|33917.07|33917.07|33917.07|33917.07|33917.07|33917.07|33917.07|0
1635343930000|2021-10-27 14:12:10|33922.74|33922.74|33928.4|33928.4|33928.4|33928.4|33922.74|33922.74|0
1635343940000|2021-10-27 14:12:20|33925.6|33925.6|33925.6|33925.6|33925.6|33925.6|33925.6|33925.6|0
1635343950000|2021-10-27 14:12:30|33922.79|33922.79|33922.79|33922.79|33922.79|33922.79|33922.79|33922.79|0
1635343970000|2021-10-27 14:12:50|33945.47|33945.47|33939.8|33939.8|33945.47|33945.47|33939.8|33939.8|0
1635343980000|2021-10-27 14:13:00|33913.65|33913.65|33907.98|33907.98|33913.65|33913.65|33907.98|33907.98|0
1635344150000|2021-10-27 14:15:50|33902.31|33902.31|33902.31|33902.31|33902.31|33902.31|33902.31|33902.31|0
1635344160000|2021-10-27 14:16:00|33907.98|33907.98|33907.98|33907.98|33907.98|33907.98|33907.98|33907.98|0
1635344170000|2021-10-27 14:16:10|33921.06|33921.06|33921.06|33921.06|33921.06|33921.06|33921.06|33921.06|0
1635344200000|2021-10-27 14:16:40|33918.25|33918.25|33918.25|33918.25|33918.25|33918.25|33918.25|33918.25|0
1635344240000|2021-10-27 14:17:20|33923.92|33923.92|33923.92|33923.92|33923.92|33923.92|33923.92|33923.92|0
1635344250000|2021-10-27 14:17:30|33935.26|33935.26|33935.26|33935.26|33935.26|33935.26|33935.26|33935.26|0
1635344270000|2021-10-27 14:17:50|33923.92|33923.92|33923.92|33923.92|33923.92|33923.92|33923.92|33923.92|0
1635344400000|2021-10-27 14:20:00|33912.58|33912.58|33912.58|33912.58|33912.58|33912.58|33912.58|33912.58|0
1635344420000|2021-10-27 14:20:20|33918.25|33918.25|33918.25|33918.25|33918.25|33918.25|33918.25|33918.25|0
1635344460000|2021-10-27 14:21:00|33906.92|33906.92|33904.11|33904.11|33906.92|33906.92|33904.11|33904.11|0
1635344470000|2021-10-27 14:21:10|33892.77|33892.77|33892.77|33892.77|33892.77|33892.77|33892.77|33892.77|0
1635344500000|2021-10-27 14:21:40|33898.44|33898.44|33898.44|33898.44|33898.44|33898.44|33898.44|33898.44|0
1635344600000|2021-10-27 14:23:20|33904.11|33904.11|33904.11|33904.11|33904.11|33904.11|33904.11|33904.11|0
1635344610000|2021-10-27 14:23:30|33901.31|33901.31|33901.31|33901.31|33901.31|33901.31|33901.31|33901.31|0
1635344680000|2021-10-27 14:24:40|33914.38|33914.38|33914.38|33914.38|33914.38|33914.38|33914.38|33914.38|0
1635344690000|2021-10-27 14:24:50|33901.31|33901.31|33901.31|33901.31|33901.31|33901.31|33901.31|33901.31|0
1635344760000|2021-10-27 14:26:00|33895.64|33895.64|33895.64|33895.64|33895.64|33895.64|33895.64|33895.64|0
1635344850000|2021-10-27 14:27:30|33901.31|33901.31|33901.31|33901.31|33901.31|33901.31|33901.31|33901.31|0
1635344860000|2021-10-27 14:27:40|33906.97|33906.97|33906.97|33906.97|33906.97|33906.97|33906.97|33906.97|0
1635344870000|2021-10-27 14:27:50|33912.64|33912.64|33912.64|33912.64|33912.64|33912.64|33912.64|33912.64|0
1635344900000|2021-10-27 14:28:20|33901.31|33901.31|33895.64|33895.64|33901.31|33901.31|33895.64|33895.64|0
1635345010000|2021-10-27 14:30:10|33889.97|33889.97|33889.97|33889.97|33889.97|33889.97|33889.97|33889.97|0
1635345100000|2021-10-27 14:31:40|33903.04|33903.04|33903.04|33903.04|33903.04|33903.04|33903.04|33903.04|0
1635345140000|2021-10-27 14:32:20|33914.38|33914.38|33914.38|33914.38|33914.38|33914.38|33914.38|33914.38|0
1635345320000|2021-10-27 14:35:20|33908.71|33908.71|33908.71|33908.71|33908.71|33908.71|33908.71|33908.71|0
1635345360000|2021-10-27 14:36:00|33914.38|33914.38|33914.38|33914.38|33914.38|33914.38|33914.38|33914.38|0
1635345380000|2021-10-27 14:36:20|33908.71|33908.71|33908.71|33908.71|33908.71|33908.71|33908.71|33908.71|0
1635345470000|2021-10-27 14:37:50|33903.04|33903.04|33903.04|33903.04|33903.04|33903.04|33903.04|33903.04|0
1635345480000|2021-10-27 14:38:00|33900.24|33900.24|33900.24|33900.24|33900.24|33900.24|33900.24|33900.24|0
1635345530000|2021-10-27 14:38:50|33888.9|33888.9|33883.24|33883.24|33888.9|33888.9|33883.24|33883.24|0
1635345590000|2021-10-27 14:39:50|33880.43|33880.43|33880.43|33880.43|33880.43|33880.43|33880.43|33880.43|0
1635345610000|2021-10-27 14:40:10|33886.1|33886.1|33891.71|33891.71|33891.71|33891.71|33886.1|33886.1|0
1635345660000|2021-10-27 14:41:00|33886.04|33886.04|33886.04|33886.04|33886.04|33886.04|33886.04|33886.04|0
1635345710000|2021-10-27 14:41:50|33891.71|33891.71|33891.71|33891.71|33891.71|33891.71|33891.71|33891.71|0
1635345790000|2021-10-27 14:43:10|33886.04|33886.04|33880.37|33880.37|33886.04|33886.04|33880.37|33880.37|0
1635345820000|2021-10-27 14:43:40|33874.7|33874.7|33880.37|33880.37|33880.37|33880.37|33874.7|33874.7|0
1635345880000|2021-10-27 14:44:40|33886.04|33886.04|33886.04|33886.04|33886.04|33886.04|33886.04|33886.04|0
1635345930000|2021-10-27 14:45:30|33897.38|33897.38|33897.38|33897.38|33897.38|33897.38|33897.38|33897.38|0
1635345970000|2021-10-27 14:46:10|33891.71|33891.71|33891.71|33891.71|33891.71|33891.71|33891.71|33891.71|0
1635345980000|2021-10-27 14:46:20|33897.32|33897.32|33897.32|33897.32|33897.32|33897.32|33897.32|33897.32|0
1635346000000|2021-10-27 14:46:40|33900.12|33900.12|33902.93|33902.93|33902.93|33902.93|33900.12|33900.12|0
1635346040000|2021-10-27 14:47:20|33916|33916|33916|33916|33916|33916|33916|33916|0
1635346050000|2021-10-27 14:47:30|33921.67|33921.67|33921.67|33921.67|33921.67|33921.67|33921.67|33921.67|0
1635346160000|2021-10-27 14:49:20|33916|33916|33916|33916|33916|33916|33916|33916|0
1635346170000|2021-10-27 14:49:30|33907.59|33907.59|33907.59|33907.59|33907.59|33907.59|33907.59|33907.59|0
1635346180000|2021-10-27 14:49:40|33896.25|33896.25|33907.59|33907.59|33907.59|33907.59|33896.25|33896.25|0
1635346230000|2021-10-27 14:50:30|33894.51|33894.51|33894.51|33894.51|33894.51|33894.51|33894.51|33894.51|0
1635346280000|2021-10-27 14:51:20|33891.71|33891.71|33891.71|33891.71|33891.71|33891.71|33891.71|33891.71|0
1635346290000|2021-10-27 14:51:30|33888.9|33888.9|33888.9|33888.9|33888.9|33888.9|33888.9|33888.9|0
1635346330000|2021-10-27 14:52:10|33886.1|33886.1|33883.29|33883.29|33886.1|33886.1|33883.29|33883.29|0
1635346400000|2021-10-27 14:53:20|33880.49|33880.49|33880.49|33880.49|33880.49|33880.49|33877.68|33877.68|0
1635346500000|2021-10-27 14:55:00|33886.16|33886.16|33886.16|33886.16|33886.16|33886.16|33886.16|33886.16|0
1635346510000|2021-10-27 14:55:10|33888.96|33888.96|33888.96|33888.96|33888.96|33888.96|33888.96|33888.96|0
1635346550000|2021-10-27 14:55:50|33902.04|33902.04|33902.04|33902.04|33902.04|33902.04|33902.04|33902.04|0
1635346600000|2021-10-27 14:56:40|33896.37|33896.37|33896.37|33896.37|33896.37|33896.37|33896.37|33896.37|0
1635346620000|2021-10-27 14:57:00|33883.29|33883.29|33883.29|33883.29|33883.29|33883.29|33883.29|33883.29|0
1635346640000|2021-10-27 14:57:20|33877.63|33877.63|33877.63|33877.63|33877.63|33877.63|33877.63|33877.63|0
1635346650000|2021-10-27 14:57:30|33866.29|33866.29|33866.29|33866.29|33866.29|33866.29|33866.29|33866.29|0
1635346710000|2021-10-27 14:58:30|33871.96|33871.96|33871.96|33871.96|33871.96|33871.96|33871.96|33871.96|0
1635346750000|2021-10-27 14:59:10|33866.29|33866.29|33866.29|33866.29|33866.29|33866.29|33866.29|33866.29|0
1635346760000|2021-10-27 14:59:20|33853.22|33853.22|33853.22|33853.22|33853.22|33853.22|33853.22|33853.22|0
1635346790000|2021-10-27 14:59:50|33850.41|33850.41|33850.41|33850.41|33850.41|33850.41|33850.41|33850.41|0
1635346810000|2021-10-27 15:00:10|33839.08|33839.08|33839.08|33839.08|33839.08|33839.08|33839.08|33839.08|0
1635346960000|2021-10-27 15:02:40|33827.74|33827.74|33827.74|33827.74|33827.74|33827.74|33827.74|33827.74|0
1635347000000|2021-10-27 15:03:20|33839.08|33839.08|33839.08|33839.08|33839.08|33839.08|33839.08|33839.08|0
1635347100000|2021-10-27 15:05:00|33844.74|33844.74|33844.74|33844.74|33844.74|33844.74|33844.74|33844.74|0
1635347110000|2021-10-27 15:05:10|33850.41|33850.41|33850.41|33850.41|33850.41|33850.41|33850.41|33850.41|0
1635347150000|2021-10-27 15:05:50|33856.08|33856.08|33856.08|33856.08|33856.08|33856.08|33856.08|33856.08|0
1635347170000|2021-10-27 15:06:10|33850.41|33850.41|33850.41|33850.41|33850.41|33850.41|33850.41|33850.41|0
1635347200000|2021-10-27 15:06:40|33853.22|33853.22|33853.22|33853.22|33853.22|33853.22|33853.22|33853.22|0
1635347230000|2021-10-27 15:07:10|33858.88|33858.88|33858.88|33858.88|33858.88|33858.88|33858.88|33858.88|0
1635347270000|2021-10-27 15:07:50|33847.55|33847.55|33847.55|33847.55|33847.55|33847.55|33847.55|33847.55|0
1635347300000|2021-10-27 15:08:20|33841.88|33841.88|33841.88|33841.88|33841.88|33841.88|33841.88|33841.88|0
1635347350000|2021-10-27 15:09:10|33847.55|33847.55|33847.55|33847.55|33847.55|33847.55|33847.55|33847.55|0
1635347360000|2021-10-27 15:09:20|33853.22|33853.22|33853.22|33853.22|33853.22|33853.22|33853.22|33853.22|0
1635347400000|2021-10-27 15:10:00|33864.55|33864.55|33864.55|33864.55|33864.55|33864.55|33864.55|33864.55|0
1635347600000|2021-10-27 15:13:20|33870.22|33870.22|33857.15|33857.15|33870.22|33870.22|33857.15|33857.15|0
1635347640000|2021-10-27 15:14:00|33896.82|33896.82|33896.82|33896.82|33896.82|33896.82|33896.82|33896.82|0
1635347650000|2021-10-27 15:14:10|33908.16|33908.16|33913.82|33913.82|33919.49|33919.49|33908.16|33908.16|0
1635347660000|2021-10-27 15:14:20|33926.9|33926.9|33926.9|33926.9|33926.9|33926.9|33926.9|33926.9|0
1635347670000|2021-10-27 15:14:30|33932.57|33932.57|33935.37|33935.37|33935.37|33935.37|33932.57|33932.57|0
1635347680000|2021-10-27 15:14:40|33929.7|33929.7|33929.7|33929.7|33929.7|33929.7|33929.7|33929.7|0
1635347710000|2021-10-27 15:15:10|33926.9|33926.9|33926.9|33926.9|33926.9|33926.9|33926.9|33926.9|0
1635347770000|2021-10-27 15:16:10|33921.23|33921.23|33915.56|33915.56|33921.23|33921.23|33915.56|33915.56|0
1635347800000|2021-10-27 15:16:40|33902.49|33902.49|33915.56|33915.56|33915.56|33915.56|33902.49|33902.49|0
1635347810000|2021-10-27 15:16:50|33909.9|33909.9|33909.9|33909.9|33909.9|33909.9|33909.9|33909.9|0
1635347830000|2021-10-27 15:17:10|33904.29|33904.29|33904.29|33904.29|33904.29|33904.29|33904.29|33904.29|0
1635347900000|2021-10-27 15:18:20|33909.95|33909.95|33909.95|33909.95|33909.95|33909.95|33909.95|33909.95|0
1635347950000|2021-10-27 15:19:10|33904.29|33904.29|33904.29|33904.29|33904.29|33904.29|33904.29|33904.29|0
1635348010000|2021-10-27 15:20:10|33901.48|33901.48|33901.48|33901.48|33901.48|33901.48|33901.48|33901.48|0
1635348030000|2021-10-27 15:20:30|33888.41|33888.41|33894.07|33894.07|33894.07|33894.07|33888.41|33888.41|0
1635348120000|2021-10-27 15:22:00|33907.15|33907.15|33907.15|33907.15|33907.15|33907.15|33907.15|33907.15|0
1635348170000|2021-10-27 15:22:50|33901.48|33901.48|33901.48|33901.48|33901.48|33901.48|33901.48|33901.48|0
1635348180000|2021-10-27 15:23:00|33884.48|33884.48|33895.81|33895.81|33895.81|33895.81|33884.48|33884.48|0
1635348230000|2021-10-27 15:23:50|33901.42|33901.42|33901.42|33901.42|33901.42|33901.42|33901.42|33901.42|0
1635348250000|2021-10-27 15:24:10|33898.62|33898.62|33890.2|33890.2|33898.62|33898.62|33890.2|33890.2|0
1635348280000|2021-10-27 15:24:40|33884.54|33884.54|33884.54|33884.54|33884.54|33884.54|33884.54|33884.54|0
1635348310000|2021-10-27 15:25:10|33878.87|33878.87|33884.54|33884.54|33884.54|33884.54|33878.87|33878.87|0
1635348340000|2021-10-27 15:25:40|33890.2|33890.2|33887.4|33887.4|33890.2|33890.2|33887.4|33887.4|0
1635348370000|2021-10-27 15:26:10|33874.32|33874.32|33879.99|33879.99|33879.99|33879.99|33874.32|33874.32|0
1635348380000|2021-10-27 15:26:20|33874.32|33874.32|33874.32|33874.32|33874.32|33874.32|33874.32|33874.32|0
1635348400000|2021-10-27 15:26:40|33877.13|33877.13|33877.13|33877.13|33877.13|33877.13|33877.13|33877.13|0
1635348410000|2021-10-27 15:26:50|33871.46|33871.46|33871.46|33871.46|33871.46|33871.46|33871.46|33871.46|0
1635348430000|2021-10-27 15:27:10|33884.54|33884.54|33871.46|33871.46|33884.54|33884.54|33871.46|33871.46|0
1635348500000|2021-10-27 15:28:20|33860.13|33860.13|33860.13|33860.13|33860.13|33860.13|33860.13|33860.13|0
1635348510000|2021-10-27 15:28:30|33865.79|33865.79|33847.05|33847.05|33865.79|33865.79|33847.05|33847.05|0
1635348520000|2021-10-27 15:28:40|33852.72|33852.72|33852.72|33852.72|33852.72|33852.72|33852.72|33852.72|0
1635348540000|2021-10-27 15:29:00|33841.38|33841.38|33852.72|33852.72|33852.72|33852.72|33841.38|33841.38|0
1635348560000|2021-10-27 15:29:20|33865.79|33865.79|33860.13|33860.13|33865.79|33865.79|33860.13|33860.13|0
1635348570000|2021-10-27 15:29:30|33847.05|33847.05|33860.13|33860.13|33860.13|33860.13|33847.05|33847.05|0
1635348580000|2021-10-27 15:29:40|33865.73|33865.73|33847.05|33847.05|33865.73|33865.73|33847.05|33847.05|0
1635348590000|2021-10-27 15:29:50|33860.13|33860.13|33865.73|33865.73|33865.73|33865.73|33860.13|33860.13|0
1635405300000|2021-10-28 07:15:00|33926.57|33926.57|33926.57|33926.57|33926.57|33926.57|33926.57|33926.57|0
1635405360000|2021-10-28 07:16:00|33949.24|33949.24|33994.58|33994.58|33994.58|33994.58|33949.24|33949.24|0
1635405370000|2021-10-28 07:16:10|34000.25|34000.25|34000.25|34000.25|34000.25|34000.25|34000.25|34000.25|0
1635405380000|2021-10-28 07:16:20|34011.59|34011.59|34011.59|34011.59|34011.59|34011.59|34011.59|34011.59|0
1635405410000|2021-10-28 07:16:50|34020|34020|34020|34020|34020|34020|34020|34020|0
1635405420000|2021-10-28 07:17:00|34025.67|34025.67|34025.67|34025.67|34025.67|34025.67|34025.67|34025.67|0
1635405440000|2021-10-28 07:17:20|34022.86|34022.86|34028.53|34028.53|34028.53|34028.53|34022.86|34022.86|0
1635405470000|2021-10-28 07:17:50|34056.87|34056.87|34068.21|34068.21|34068.21|34068.21|34056.87|34056.87|0
1635405480000|2021-10-28 07:18:00|34056.87|34056.87|34056.87|34056.87|34056.87|34056.87|34056.87|34056.87|0
1635405570000|2021-10-28 07:19:30|34039.87|34039.87|34028.53|34028.53|34039.87|34039.87|34028.53|34028.53|0
1635405610000|2021-10-28 07:20:10|34034.2|34034.2|34034.2|34034.2|34034.2|34034.2|34034.2|34034.2|0
1635405670000|2021-10-28 07:21:10|34022.86|34022.86|34022.86|34022.86|34022.86|34022.86|34022.86|34022.86|0
1635405730000|2021-10-28 07:22:10|34009.79|34009.79|34015.46|34015.46|34015.46|34015.46|34009.79|34009.79|0
1635405740000|2021-10-28 07:22:20|34021.12|34021.12|34021.12|34021.12|34021.12|34021.12|34021.12|34021.12|0
1635405750000|2021-10-28 07:22:30|34046.37|34046.37|34046.37|34046.37|34046.37|34046.37|34046.37|34046.37|0
1635405840000|2021-10-28 07:24:00|34023.7|34023.7|34029.36|34029.36|34029.36|34029.36|34023.7|34023.7|0
1635405860000|2021-10-28 07:24:20|34018.03|34018.03|34018.03|34018.03|34018.03|34018.03|34018.03|34018.03|0
1635405870000|2021-10-28 07:24:30|34001.02|34001.02|34001.02|34001.02|34001.02|34001.02|34001.02|34001.02|0
1635405910000|2021-10-28 07:25:10|33987.95|33987.95|33976.61|33976.61|33987.95|33987.95|33976.61|33976.61|0
1635405920000|2021-10-28 07:25:20|33987.95|33987.95|33987.95|33987.95|33987.95|33987.95|33987.95|33987.95|0
1635406080000|2021-10-28 07:28:00|33970.94|33970.94|33987.95|33987.95|33987.95|33987.95|33970.94|33970.94|0
1635406100000|2021-10-28 07:28:20|34010.62|34010.62|34010.62|34010.62|34010.62|34010.62|34010.62|34010.62|0
1635406150000|2021-10-28 07:29:10|33984.47|33984.47|33973.14|33973.14|33984.47|33984.47|33973.14|33973.14|0
1635406180000|2021-10-28 07:29:40|33967.47|33967.47|33967.47|33967.47|33967.47|33967.47|33967.47|33967.47|0
1635406200000|2021-10-28 07:30:00|33956.13|33956.13|33956.13|33956.13|33956.13|33956.13|33956.13|33956.13|0
1635406220000|2021-10-28 07:30:20|33961.8|33961.8|33944.8|33944.8|33961.8|33961.8|33944.8|33944.8|0
1635406230000|2021-10-28 07:30:30|33956.13|33956.13|33956.13|33956.13|33956.13|33956.13|33956.13|33956.13|0
1635406260000|2021-10-28 07:31:00|33944.8|33944.8|33944.8|33944.8|33944.8|33944.8|33944.8|33944.8|0
1635406300000|2021-10-28 07:31:40|33933.46|33933.46|33922.12|33922.12|33933.46|33933.46|33922.12|33922.12|0
1635406380000|2021-10-28 07:33:00|33916.46|33916.46|33927.79|33927.79|33927.79|33927.79|33916.46|33916.46|0
1635406440000|2021-10-28 07:34:00|33910.79|33910.79|33924.99|33924.99|33924.99|33924.99|33896.76|33896.76|0
1635406470000|2021-10-28 07:34:30|33930.66|33930.66|33930.66|33930.66|33930.66|33930.66|33930.66|33930.66|0
1635406490000|2021-10-28 07:34:50|33936.32|33936.32|33936.32|33936.32|33936.32|33936.32|33936.32|33936.32|0
1635406510000|2021-10-28 07:35:10|33941.99|33941.99|33956.01|33956.01|33956.01|33956.01|33941.99|33941.99|0
1635406520000|2021-10-28 07:35:20|33967.35|33967.35|33967.35|33967.35|33967.35|33967.35|33967.35|33967.35|0
1635406600000|2021-10-28 07:36:40|33978.69|33978.69|33965.61|33965.61|33978.69|33978.69|33965.61|33965.61|0
1635406700000|2021-10-28 07:38:20|33959.94|33959.94|33971.28|33971.28|33971.28|33971.28|33959.94|33959.94|0
1635406730000|2021-10-28 07:38:50|33965.61|33965.61|33959.94|33959.94|33965.61|33965.61|33959.94|33959.94|0
1635406780000|2021-10-28 07:39:40|33954.28|33954.28|33954.28|33954.28|33954.28|33954.28|33954.28|33954.28|0
1635406810000|2021-10-28 07:40:10|33948.67|33948.67|33948.67|33948.67|33948.67|33948.67|33948.67|33948.67|0
1635406930000|2021-10-28 07:42:10|33954.33|33954.33|33954.33|33954.33|33954.33|33954.33|33954.33|33954.33|0
1635406960000|2021-10-28 07:42:40|33937.33|33937.33|33937.33|33937.33|33937.33|33937.33|33937.33|33937.33|0
1635406970000|2021-10-28 07:42:50|33931.66|33931.66|33931.66|33931.66|33931.66|33931.66|33931.66|33931.66|0
1635407000000|2021-10-28 07:43:20|33943|33943|33943|33943|33943|33943|33943|33943|0
1635407080000|2021-10-28 07:44:40|33937.33|33937.33|33937.33|33937.33|33937.33|33937.33|33937.33|33937.33|0
1635407100000|2021-10-28 07:45:00|33943|33943|33956.07|33956.07|33956.07|33956.07|33943|33943|0
1635407170000|2021-10-28 07:46:10|33953.27|33953.27|33953.27|33953.27|33953.27|33953.27|33953.27|33953.27|0
1635407180000|2021-10-28 07:46:20|33970.27|33970.27|33975.94|33975.94|33975.94|33975.94|33970.27|33970.27|0
1635407310000|2021-10-28 07:48:30|33992.94|33992.94|33987.28|33987.28|33992.94|33992.94|33987.28|33987.28|0
1635407370000|2021-10-28 07:49:30|33992.94|33992.94|34004.28|34004.28|34004.28|34004.28|33992.94|33992.94|0
1635407380000|2021-10-28 07:49:40|33991.21|33991.21|33991.21|33991.21|33991.21|33991.21|33991.21|33991.21|0
1635407440000|2021-10-28 07:50:40|33985.54|33985.54|33985.54|33985.54|33985.54|33985.54|33985.54|33985.54|0
1635407450000|2021-10-28 07:50:50|33962.87|33962.87|33957.2|33957.2|33962.87|33962.87|33957.2|33957.2|0
1635407550000|2021-10-28 07:52:30|33962.87|33962.87|33962.87|33962.87|33962.87|33962.87|33962.87|33962.87|0
1635407630000|2021-10-28 07:53:50|33985.54|33985.54|33985.54|33985.54|33985.54|33985.54|33985.54|33985.54|0
1635407680000|2021-10-28 07:54:40|33998.61|33998.61|34009.95|34009.95|34009.95|34009.95|33998.61|33998.61|0
1635407760000|2021-10-28 07:56:00|33998.61|33998.61|34004.28|34004.28|34004.28|34004.28|33998.61|33998.61|0
1635407800000|2021-10-28 07:56:40|33998.61|33998.61|33998.61|33998.61|33998.61|33998.61|33998.61|33998.61|0
1635407840000|2021-10-28 07:57:20|33987.28|33987.28|33987.28|33987.28|33987.28|33987.28|33987.28|33987.28|0
1635407860000|2021-10-28 07:57:40|33970.27|33970.27|33970.27|33970.27|33970.27|33970.27|33970.27|33970.27|0
1635407870000|2021-10-28 07:57:50|33975.94|33975.94|33975.94|33975.94|33975.94|33975.94|33975.94|33975.94|0
1635407880000|2021-10-28 07:58:00|33987.28|33987.28|33998.61|33998.61|34009.95|34009.95|33987.28|33987.28|0
1635408030000|2021-10-28 08:00:30|33992.94|33992.94|33992.94|33992.94|33992.94|33992.94|33992.94|33992.94|0
1635408060000|2021-10-28 08:01:00|33964.6|33964.6|33964.6|33964.6|33964.6|33964.6|33964.6|33964.6|0
1635408090000|2021-10-28 08:01:30|33947.6|33947.6|33947.6|33947.6|33947.6|33947.6|33947.6|33947.6|0
1635408100000|2021-10-28 08:01:40|33934.53|33934.53|33931.72|33931.72|33934.53|33934.53|33931.72|33931.72|0
1635408120000|2021-10-28 08:02:00|33926.05|33926.05|33926.05|33926.05|33926.05|33926.05|33926.05|33926.05|0
1635408160000|2021-10-28 08:02:40|33948.73|33948.73|33948.73|33948.73|33948.73|33948.73|33948.73|33948.73|0
1635408170000|2021-10-28 08:02:50|33931.72|33931.72|33920.39|33920.39|33931.72|33931.72|33920.39|33920.39|0
1635408180000|2021-10-28 08:03:00|33937.39|33937.39|33937.39|33937.39|33937.39|33937.39|33937.39|33937.39|0
1635408190000|2021-10-28 08:03:10|33948.73|33948.73|33954.39|33954.39|33954.39|33954.39|33948.73|33948.73|0
1635408300000|2021-10-28 08:05:00|33937.39|33937.39|33937.39|33937.39|33937.39|33937.39|33937.39|33937.39|0
1635408340000|2021-10-28 08:05:40|33950.46|33950.46|33950.46|33950.46|33950.46|33950.46|33950.46|33950.46|0
1635408390000|2021-10-28 08:06:30|33933.46|33933.46|33933.46|33933.46|33933.46|33933.46|33933.46|33933.46|0
1635408400000|2021-10-28 08:06:40|33944.8|33944.8|33944.8|33944.8|33944.8|33944.8|33944.8|33944.8|0
1635408410000|2021-10-28 08:06:50|33950.46|33950.46|33961.8|33961.8|33961.8|33961.8|33950.46|33950.46|0
1635408460000|2021-10-28 08:07:40|33944.8|33944.8|33944.8|33944.8|33944.8|33944.8|33944.8|33944.8|0
1635408560000|2021-10-28 08:09:20|33956.13|33956.13|33956.13|33956.13|33956.13|33956.13|33956.13|33956.13|0
1635408580000|2021-10-28 08:09:40|33950.52|33950.52|33950.52|33950.52|33950.52|33950.52|33950.52|33950.52|0
1635408620000|2021-10-28 08:10:20|33956.19|33956.19|33953.39|33953.39|33956.19|33956.19|33953.39|33953.39|0
1635408630000|2021-10-28 08:10:30|33959.05|33959.05|33959.05|33959.05|33964.72|33964.72|33959.05|33959.05|0
1635408640000|2021-10-28 08:10:40|33964.72|33964.72|33964.72|33964.72|33964.72|33964.72|33964.72|33964.72|0
1635408660000|2021-10-28 08:11:00|33953.39|33953.39|33953.39|33953.39|33953.39|33953.39|33953.39|33953.39|0
1635408780000|2021-10-28 08:13:00|33950.58|33950.58|33950.58|33950.58|33950.58|33950.58|33950.58|33950.58|0
1635408840000|2021-10-28 08:14:00|33933.58|33933.58|33944.91|33944.91|33944.91|33944.91|33933.58|33933.58|0
1635408900000|2021-10-28 08:15:00|33950.58|33950.58|33950.58|33950.58|33950.58|33950.58|33950.58|33950.58|0
1635408910000|2021-10-28 08:15:10|33956.25|33956.25|33956.25|33956.25|33956.25|33956.25|33956.25|33956.25|0
1635408930000|2021-10-28 08:15:30|33973.25|33973.25|33967.58|33967.58|33973.25|33973.25|33967.58|33967.58|0
1635408940000|2021-10-28 08:15:40|33954.51|33954.51|33954.51|33954.51|33954.51|33954.51|33954.51|33954.51|0
1635408950000|2021-10-28 08:15:50|33960.18|33960.18|33960.18|33960.18|33960.18|33960.18|33960.18|33960.18|0
1635409020000|2021-10-28 08:17:00|33971.51|33971.51|33971.51|33971.51|33971.51|33971.51|33971.51|33971.51|0
1635409040000|2021-10-28 08:17:20|33965.85|33965.85|33965.85|33965.85|33965.85|33965.85|33965.85|33965.85|0
1635409080000|2021-10-28 08:18:00|33982.85|33982.85|33982.85|33982.85|33982.85|33982.85|33982.85|33982.85|0
1635409090000|2021-10-28 08:18:10|33988.52|33988.52|33994.19|33994.19|34028.19|34028.19|33982.85|33982.85|0
1635409120000|2021-10-28 08:18:40|34005.4|34005.4|34005.4|34005.4|34005.4|34005.4|34005.4|34005.4|0
1635409220000|2021-10-28 08:20:20|33999.74|33999.74|33999.74|33999.74|33999.74|33999.74|33999.74|33999.74|0
1635409260000|2021-10-28 08:21:00|34005.4|34005.4|34013.82|34013.82|34013.82|34013.82|34005.4|34005.4|0
1635409280000|2021-10-28 08:21:20|34025.16|34025.16|34025.16|34025.16|34025.16|34025.16|34025.16|34025.16|0
1635409320000|2021-10-28 08:22:00|34036.49|34036.49|34047.83|34047.83|34047.83|34047.83|34036.49|34036.49|0
1635409330000|2021-10-28 08:22:10|34042.16|34042.16|34042.16|34042.16|34042.16|34042.16|34042.16|34042.16|0
1635409340000|2021-10-28 08:22:20|34030.82|34030.82|34030.82|34030.82|34030.82|34030.82|34030.82|34030.82|0
1635409420000|2021-10-28 08:23:40|34042.16|34042.16|34042.16|34042.16|34042.16|34042.16|34042.16|34042.16|0
1635409430000|2021-10-28 08:23:50|34053.49|34053.49|34053.49|34053.49|34053.49|34053.49|34053.49|34053.49|0
1635409450000|2021-10-28 08:24:10|34064.83|34064.83|34070.5|34070.5|34070.5|34070.5|34064.83|34064.83|0
1635409460000|2021-10-28 08:24:20|34064.83|34064.83|34064.83|34064.83|34064.83|34064.83|34064.83|34064.83|0
1635409500000|2021-10-28 08:25:00|34059.16|34059.16|34059.16|34059.16|34059.16|34059.16|34059.16|34059.16|0
1635409510000|2021-10-28 08:25:10|34070.5|34070.5|34070.5|34070.5|34070.5|34070.5|34070.5|34070.5|0
1635409560000|2021-10-28 08:26:00|34064.83|34064.83|34070.5|34070.5|34070.5|34070.5|34064.83|34064.83|0
1635409640000|2021-10-28 08:27:20|34053.49|34053.49|34036.49|34036.49|34053.49|34053.49|34036.49|34036.49|0
1635409650000|2021-10-28 08:27:30|34059.16|34059.16|34053.49|34053.49|34059.16|34059.16|34053.49|34053.49|0
1635409660000|2021-10-28 08:27:40|34047.83|34047.83|34047.83|34047.83|34047.83|34047.83|34047.83|34047.83|0
1635409690000|2021-10-28 08:28:10|34059.16|34059.16|34059.16|34059.16|34059.16|34059.16|34059.16|34059.16|0
1635409710000|2021-10-28 08:28:30|34070.5|34070.5|34070.5|34070.5|34070.5|34070.5|34070.5|34070.5|0
1635409720000|2021-10-28 08:28:40|34059.16|34059.16|34081.83|34081.83|34081.83|34081.83|34059.16|34059.16|0
1635409740000|2021-10-28 08:29:00|34076.17|34076.17|34076.17|34076.17|34076.17|34076.17|34070.5|34070.5|0
1635409760000|2021-10-28 08:29:20|34081.83|34081.83|34081.83|34081.83|34081.83|34081.83|34081.83|34081.83|0
1635409770000|2021-10-28 08:29:30|34070.5|34070.5|34070.5|34070.5|34070.5|34070.5|34070.5|34070.5|0
1635409800000|2021-10-28 08:30:00|34064.83|34064.83|34064.83|34064.83|34064.83|34064.83|34064.83|34064.83|0
1635409870000|2021-10-28 08:31:10|34059.16|34059.16|34059.16|34059.16|34059.16|34059.16|34059.16|34059.16|0
1635409880000|2021-10-28 08:31:20|34064.83|34064.83|34064.83|34064.83|34064.83|34064.83|34059.16|34059.16|0
1635409890000|2021-10-28 08:31:30|34070.5|34070.5|34087.5|34087.5|34087.5|34087.5|34070.5|34070.5|0
1635409900000|2021-10-28 08:31:40|34098.84|34098.84|34104.51|34104.51|34104.51|34104.51|34098.84|34098.84|0
1635409950000|2021-10-28 08:32:30|34093.17|34093.17|34093.17|34093.17|34093.17|34093.17|34093.17|34093.17|0
1635409970000|2021-10-28 08:32:50|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|0
1635409980000|2021-10-28 08:33:00|34110.17|34110.17|34115.84|34115.84|34115.84|34115.84|34110.17|34110.17|0
1635409990000|2021-10-28 08:33:10|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|0
1635410060000|2021-10-28 08:34:20|34096.09|34096.09|34096.09|34096.09|34096.09|34096.09|34096.09|34096.09|0
1635410070000|2021-10-28 08:34:30|34107.43|34107.43|34107.43|34107.43|34107.43|34107.43|34107.43|34107.43|0
1635410080000|2021-10-28 08:34:40|34096.09|34096.09|34109.17|34109.17|34109.17|34109.17|34096.09|34096.09|0
1635410090000|2021-10-28 08:34:50|34114.83|34114.83|34114.83|34114.83|34114.83|34114.83|34114.83|34114.83|0
1635410110000|2021-10-28 08:35:10|34120.5|34120.5|34120.5|34120.5|34120.5|34120.5|34120.5|34120.5|0
1635410180000|2021-10-28 08:36:20|34128.92|34128.92|34128.92|34128.92|34128.92|34128.92|34128.92|34128.92|0
1635410190000|2021-10-28 08:36:30|34134.58|34134.58|34134.58|34134.58|34134.58|34134.58|34134.58|34134.58|0
1635410260000|2021-10-28 08:37:40|34145.92|34145.92|34145.92|34145.92|34145.92|34145.92|34145.92|34145.92|0
1635410280000|2021-10-28 08:38:00|34140.25|34140.25|34140.25|34140.25|34140.25|34140.25|34140.25|34140.25|0
1635410300000|2021-10-28 08:38:20|34157.26|34157.26|34157.26|34157.26|34157.26|34157.26|34157.26|34157.26|0
1635410310000|2021-10-28 08:38:30|34145.92|34145.92|34151.59|34151.59|34151.59|34151.59|34134.58|34134.58|0
1635410320000|2021-10-28 08:38:40|34145.92|34145.92|34151.59|34151.59|34151.59|34151.59|34145.92|34145.92|0
1635410330000|2021-10-28 08:38:50|34157.26|34157.26|34162.92|34162.92|34162.92|34162.92|34157.26|34157.26|0
1635410360000|2021-10-28 08:39:20|34157.26|34157.26|34162.92|34162.92|34162.92|34162.92|34157.26|34157.26|0
1635410390000|2021-10-28 08:39:50|34157.26|34157.26|34157.26|34157.26|34157.26|34157.26|34157.26|34157.26|0
1635410440000|2021-10-28 08:40:40|34162.92|34162.92|34179.93|34179.93|34179.93|34179.93|34162.92|34162.92|0
1635410460000|2021-10-28 08:41:00|34174.26|34174.26|34168.59|34168.59|34174.26|34174.26|34168.59|34168.59|0
1635410480000|2021-10-28 08:41:20|34174.26|34174.26|34179.87|34179.87|34179.87|34179.87|34174.26|34174.26|0
1635410530000|2021-10-28 08:42:10|34174.2|34174.2|34157.2|34157.2|34174.2|34174.2|34157.2|34157.2|0
1635410540000|2021-10-28 08:42:20|34168.53|34168.53|34168.53|34168.53|34168.53|34168.53|34168.53|34168.53|0
1635410570000|2021-10-28 08:42:50|34174.2|34174.2|34196.87|34196.87|34196.87|34196.87|34174.2|34174.2|0
1635410580000|2021-10-28 08:43:00|34168.53|34168.53|34140.19|34140.19|34168.53|34168.53|34140.19|34140.19|0
1635410670000|2021-10-28 08:44:30|34145.86|34145.86|34145.86|34145.86|34145.86|34145.86|34145.86|34145.86|0
1635410750000|2021-10-28 08:45:50|34154.28|34154.28|34154.28|34154.28|34154.28|34154.28|34154.28|34154.28|0
1635410790000|2021-10-28 08:46:30|34137.27|34137.27|34142.94|34142.94|34148.61|34148.61|34137.27|34137.27|0
1635410840000|2021-10-28 08:47:20|34148.61|34148.61|34148.61|34148.61|34148.61|34148.61|34148.61|34148.61|0
1635411060000|2021-10-28 08:51:00|34137.27|34137.27|34137.27|34137.27|34137.27|34137.27|34137.27|34137.27|0
1635411140000|2021-10-28 08:52:20|34120.27|34120.27|34120.27|34120.27|34120.27|34120.27|34120.27|34120.27|0
1635411320000|2021-10-28 08:55:20|34114.6|34114.6|34108.93|34108.93|34114.6|34114.6|34108.93|34108.93|0
1635411390000|2021-10-28 08:56:30|34097.6|34097.6|34097.6|34097.6|34097.6|34097.6|34097.6|34097.6|0
1635411410000|2021-10-28 08:56:50|34120.27|34120.27|34120.27|34120.27|34120.27|34120.27|34120.27|34120.27|0
1635411420000|2021-10-28 08:57:00|34137.27|34137.27|34137.27|34137.27|34137.27|34137.27|34137.27|34137.27|0
1635411430000|2021-10-28 08:57:10|34131.6|34131.6|34131.6|34131.6|34131.6|34131.6|34131.6|34131.6|0
1635411450000|2021-10-28 08:57:30|34120.27|34120.27|34120.27|34120.27|34120.27|34120.27|34120.27|34120.27|0
1635411470000|2021-10-28 08:57:50|34117.46|34117.46|34104.39|34104.39|34117.46|34117.46|34104.39|34104.39|0
1635411480000|2021-10-28 08:58:00|34101.58|34101.58|34101.58|34101.58|34101.58|34101.58|34101.58|34101.58|0
1635411540000|2021-10-28 08:59:00|34114.66|34114.66|34114.66|34114.66|34114.66|34114.66|34114.66|34114.66|0
1635411600000|2021-10-28 09:00:00|34117.46|34117.46|34117.46|34117.46|34117.46|34117.46|34117.46|34117.46|0
1635411740000|2021-10-28 09:02:20|34111.8|34111.8|34111.8|34111.8|34111.8|34111.8|34111.8|34111.8|0
1635411790000|2021-10-28 09:03:10|34108.99|34108.99|34108.99|34108.99|34108.99|34108.99|34108.99|34108.99|0
1635411830000|2021-10-28 09:03:50|34120.33|34120.33|34120.33|34120.33|34120.33|34120.33|34120.33|34120.33|0
1635411880000|2021-10-28 09:04:40|34114.66|34114.66|34114.66|34114.66|34114.66|34114.66|34114.66|34114.66|0
1635411890000|2021-10-28 09:04:50|34120.33|34120.33|34120.33|34120.33|34120.33|34120.33|34120.33|34120.33|0
1635411990000|2021-10-28 09:06:30|34123.13|34123.13|34123.13|34123.13|34123.13|34123.13|34123.13|34123.13|0
1635412020000|2021-10-28 09:07:00|34134.47|34134.47|34145.8|34145.8|34145.8|34145.8|34134.47|34134.47|0
1635412100000|2021-10-28 09:08:20|34151.41|34151.41|34151.41|34151.41|34151.41|34151.41|34151.41|34151.41|0
1635412120000|2021-10-28 09:08:40|34157.08|34157.08|34151.41|34151.41|34157.08|34157.08|34151.41|34151.41|0
1635412130000|2021-10-28 09:08:50|34157.02|34157.02|34165.44|34165.44|34165.44|34165.44|34157.02|34157.02|0
1635412140000|2021-10-28 09:09:00|34171.11|34171.11|34171.11|34171.11|34171.11|34171.11|34171.11|34171.11|0
1635412160000|2021-10-28 09:09:20|34176.71|34176.71|34176.71|34176.71|34176.71|34176.71|34176.71|34176.71|0
1635412180000|2021-10-28 09:09:40|34182.38|34182.38|34182.38|34182.38|34182.38|34182.38|34182.38|34182.38|0
1635412200000|2021-10-28 09:10:00|34188.05|34188.05|34182.38|34182.38|34188.05|34188.05|34182.38|34182.38|0
1635412310000|2021-10-28 09:11:50|34171.16|34171.16|34165.55|34165.55|34171.16|34171.16|34165.55|34165.55|0
1635412320000|2021-10-28 09:12:00|34168.36|34168.36|34171.16|34171.16|34171.16|34171.16|34168.36|34168.36|0
1635412330000|2021-10-28 09:12:10|34188.17|34188.17|34185.25|34185.25|34196.58|34196.58|34185.25|34185.25|0
1635412420000|2021-10-28 09:13:40|34193.66|34193.66|34193.66|34193.66|34193.66|34193.66|34193.66|34193.66|0
1635412440000|2021-10-28 09:14:00|34199.33|34199.33|34199.33|34199.33|34199.33|34199.33|34199.33|34199.33|0
1635412460000|2021-10-28 09:14:20|34205|34205|34205|34205|34205|34205|34205|34205|0
1635412470000|2021-10-28 09:14:30|34199.33|34199.33|34193.66|34193.66|34199.33|34199.33|34193.66|34193.66|0
1635412610000|2021-10-28 09:16:50|34170.99|34170.99|34170.99|34170.99|34170.99|34170.99|34170.99|34170.99|0
1635412630000|2021-10-28 09:17:10|34182.32|34182.32|34187.99|34187.99|34187.99|34187.99|34182.32|34182.32|0
1635412800000|2021-10-28 09:20:00|34165.32|34165.32|34165.32|34165.32|34165.32|34165.32|34165.32|34165.32|0
1635412880000|2021-10-28 09:21:20|34170.99|34170.99|34170.99|34170.99|34170.99|34170.99|34170.99|34170.99|0
1635412930000|2021-10-28 09:22:10|34176.6|34176.6|34176.6|34176.6|34176.6|34176.6|34176.6|34176.6|0
1635412940000|2021-10-28 09:22:20|34173.79|34173.79|34173.79|34173.79|34173.79|34173.79|34173.79|34173.79|0
1635412950000|2021-10-28 09:22:30|34176.6|34176.6|34176.6|34176.6|34176.6|34176.6|34176.6|34176.6|0
1635413060000|2021-10-28 09:24:20|34170.93|34170.93|34170.93|34170.93|34170.93|34170.93|34170.93|34170.93|0
1635413080000|2021-10-28 09:24:40|34165.26|34165.26|34165.26|34165.26|34165.26|34165.26|34165.26|34165.26|0
1635413190000|2021-10-28 09:26:30|34162.46|34162.46|34162.46|34162.46|34162.46|34162.46|34162.46|34162.46|0
1635413200000|2021-10-28 09:26:40|34156.79|34156.79|34156.79|34156.79|34156.79|34156.79|34156.79|34156.79|0
1635413210000|2021-10-28 09:26:50|34153.98|34153.98|34153.98|34153.98|34153.98|34153.98|34153.98|34153.98|0
1635413280000|2021-10-28 09:28:00|34119.98|34119.98|34153.98|34153.98|34153.98|34153.98|34119.98|34119.98|0
1635413290000|2021-10-28 09:28:10|34142.65|34142.65|34142.65|34142.65|34142.65|34142.65|34142.65|34142.65|0
1635413360000|2021-10-28 09:29:20|34136.98|34136.98|34134.18|34134.18|34136.98|34136.98|34134.18|34134.18|0
1635413370000|2021-10-28 09:29:30|34122.84|34122.84|34122.84|34122.84|34122.84|34122.84|34122.84|34122.84|0
1635413390000|2021-10-28 09:29:50|34117.17|34117.17|34117.17|34117.17|34117.17|34117.17|34117.17|34117.17|0
1635413410000|2021-10-28 09:30:10|34111.5|34111.5|34111.5|34111.5|34111.5|34111.5|34111.5|34111.5|0
1635413420000|2021-10-28 09:30:20|34117.17|34117.17|34117.17|34117.17|34117.17|34117.17|34117.17|34117.17|0
1635413550000|2021-10-28 09:32:30|34122.84|34122.84|34122.84|34122.84|34122.84|34122.84|34122.84|34122.84|0
1635413590000|2021-10-28 09:33:10|34128.51|34128.51|34128.51|34128.51|34128.51|34128.51|34128.51|34128.51|0
1635413630000|2021-10-28 09:33:50|34139.84|34139.84|34139.84|34139.84|34139.84|34139.84|34139.84|34139.84|0
1635413660000|2021-10-28 09:34:20|34145.51|34145.51|34145.51|34145.51|34145.51|34145.51|34145.51|34145.51|0
1635413750000|2021-10-28 09:35:50|34139.84|34139.84|34139.84|34139.84|34139.84|34139.84|34139.84|34139.84|0
1635413810000|2021-10-28 09:36:50|34151.18|34151.18|34134.18|34134.18|34151.18|34151.18|34134.18|34134.18|0
1635413840000|2021-10-28 09:37:20|34128.51|34128.51|34128.51|34128.51|34128.51|34128.51|34128.51|34128.51|0
1635413850000|2021-10-28 09:37:30|34134.18|34134.18|34134.18|34134.18|34134.18|34134.18|34134.18|34134.18|0
1635413970000|2021-10-28 09:39:30|34128.51|34128.51|34128.51|34128.51|34128.51|34128.51|34128.51|34128.51|0
1635414020000|2021-10-28 09:40:20|34134.18|34134.18|34134.18|34134.18|34134.18|34134.18|34134.18|34134.18|0
1635414050000|2021-10-28 09:40:50|34128.51|34128.51|34128.51|34128.51|34128.51|34128.51|34128.51|34128.51|0
1635414100000|2021-10-28 09:41:40|34117.17|34117.17|34105.84|34105.84|34117.17|34117.17|34105.84|34105.84|0
1635414200000|2021-10-28 09:43:20|34111.5|34111.5|34111.5|34111.5|34111.5|34111.5|34111.5|34111.5|0
1635414260000|2021-10-28 09:44:20|34094.5|34094.5|34094.5|34094.5|34094.5|34094.5|34094.5|34094.5|0
1635414310000|2021-10-28 09:45:10|34105.84|34105.84|34105.84|34105.84|34105.84|34105.84|34105.84|34105.84|0
1635414320000|2021-10-28 09:45:20|34094.5|34094.5|34094.5|34094.5|34094.5|34094.5|34094.5|34094.5|0
1635414370000|2021-10-28 09:46:10|34100.17|34100.17|34100.17|34100.17|34100.17|34100.17|34100.17|34100.17|0
1635414420000|2021-10-28 09:47:00|34094.5|34094.5|34094.5|34094.5|34094.5|34094.5|34094.5|34094.5|0
1635414430000|2021-10-28 09:47:10|34088.83|34088.83|34088.83|34088.83|34088.83|34088.83|34088.83|34088.83|0
1635414570000|2021-10-28 09:49:30|34077.5|34077.5|34077.5|34077.5|34077.5|34077.5|34077.5|34077.5|0
1635414580000|2021-10-28 09:49:40|34071.83|34071.83|34077.5|34077.5|34077.5|34077.5|34071.83|34071.83|0
1635414590000|2021-10-28 09:49:50|34083.16|34083.16|34088.83|34088.83|34088.83|34088.83|34083.16|34083.16|0
1635414600000|2021-10-28 09:50:00|34083.16|34083.16|34083.16|34083.16|34083.16|34083.16|34083.16|34083.16|0
1635414650000|2021-10-28 09:50:50|34088.83|34088.83|34083.16|34083.16|34088.83|34088.83|34083.16|34083.16|0
1635414800000|2021-10-28 09:53:20|34077.5|34077.5|34077.5|34077.5|34077.5|34077.5|34077.5|34077.5|0
1635414900000|2021-10-28 09:55:00|34088.83|34088.83|34088.83|34088.83|34088.83|34088.83|34088.83|34088.83|0
1635414960000|2021-10-28 09:56:00|34100.17|34100.17|34100.17|34100.17|34100.17|34100.17|34100.17|34100.17|0
1635414990000|2021-10-28 09:56:30|34105.84|34105.84|34105.84|34105.84|34105.84|34105.84|34105.84|34105.84|0
1635415010000|2021-10-28 09:56:50|34094.5|34094.5|34094.5|34094.5|34094.5|34094.5|34094.5|34094.5|0
1635415030000|2021-10-28 09:57:10|34100.17|34100.17|34100.17|34100.17|34100.17|34100.17|34100.17|34100.17|0
1635415060000|2021-10-28 09:57:40|34094.5|34094.5|34094.5|34094.5|34094.5|34094.5|34094.5|34094.5|0
1635415160000|2021-10-28 09:59:20|34100.17|34100.17|34100.17|34100.17|34100.17|34100.17|34100.17|34100.17|0
1635415210000|2021-10-28 10:00:10|34105.84|34105.84|34105.84|34105.84|34105.84|34105.84|34105.84|34105.84|0
1635415220000|2021-10-28 10:00:20|34100.17|34100.17|34100.17|34100.17|34100.17|34100.17|34100.17|34100.17|0
1635415240000|2021-10-28 10:00:40|34094.5|34094.5|34094.5|34094.5|34094.5|34094.5|34094.5|34094.5|0
1635415250000|2021-10-28 10:00:50|34088.83|34088.83|34088.83|34088.83|34088.83|34088.83|34088.83|34088.83|0
1635415270000|2021-10-28 10:01:10|34094.5|34094.5|34105.84|34105.84|34105.84|34105.84|34094.5|34094.5|0
1635415280000|2021-10-28 10:01:20|34111.5|34111.5|34111.5|34111.5|34111.5|34111.5|34111.5|34111.5|0
1635415290000|2021-10-28 10:01:30|34105.84|34105.84|34105.84|34105.84|34105.84|34105.84|34105.84|34105.84|0
1635415320000|2021-10-28 10:02:00|34094.5|34094.5|34094.5|34094.5|34094.5|34094.5|34094.5|34094.5|0
1635415350000|2021-10-28 10:02:30|34100.17|34100.17|34100.17|34100.17|34100.17|34100.17|34100.17|34100.17|0
1635415370000|2021-10-28 10:02:50|34105.84|34105.84|34105.84|34105.84|34105.84|34105.84|34105.84|34105.84|0
1635415450000|2021-10-28 10:04:10|34111.5|34111.5|34111.5|34111.5|34111.5|34111.5|34111.5|34111.5|0
1635415490000|2021-10-28 10:04:50|34122.84|34122.84|34122.84|34122.84|34122.84|34122.84|34122.84|34122.84|0
1635415500000|2021-10-28 10:05:00|34117.17|34117.17|34117.17|34117.17|34117.17|34117.17|34117.17|34117.17|0
1635415550000|2021-10-28 10:05:50|34122.84|34122.84|34122.84|34122.84|34122.84|34122.84|34122.84|34122.84|0
1635415570000|2021-10-28 10:06:10|34128.51|34128.51|34128.51|34128.51|34128.51|34128.51|34128.51|34128.51|0
1635415700000|2021-10-28 10:08:20|34122.84|34122.84|34122.84|34122.84|34122.84|34122.84|34122.84|34122.84|0
1635415740000|2021-10-28 10:09:00|34134.18|34134.18|34152.92|34152.92|34152.92|34152.92|34134.18|34134.18|0
1635415750000|2021-10-28 10:09:10|34147.25|34147.25|34147.25|34147.25|34147.25|34147.25|34147.25|34147.25|0
1635415760000|2021-10-28 10:09:20|34152.92|34152.92|34147.25|34147.25|34152.92|34152.92|34147.25|34147.25|0
1635415890000|2021-10-28 10:11:30|34135.91|34135.91|34135.91|34135.91|34135.91|34135.91|34135.91|34135.91|0
1635415900000|2021-10-28 10:11:40|34152.92|34152.92|34152.92|34152.92|34152.92|34152.92|34152.92|34152.92|0
1635415960000|2021-10-28 10:12:40|34135.91|34135.91|34135.91|34135.91|34135.91|34135.91|34135.91|34135.91|0
1635416050000|2021-10-28 10:14:10|34141.58|34141.58|34141.58|34141.58|34141.58|34141.58|34141.58|34141.58|0
1635416060000|2021-10-28 10:14:20|34147.25|34147.25|34147.25|34147.25|34147.25|34147.25|34147.25|34147.25|0
1635416110000|2021-10-28 10:15:10|34141.58|34141.58|34141.58|34141.58|34141.58|34141.58|34141.58|34141.58|0
1635416120000|2021-10-28 10:15:20|34135.91|34135.91|34135.91|34135.91|34135.91|34135.91|34135.91|34135.91|0
1635416140000|2021-10-28 10:15:40|34141.58|34141.58|34135.91|34135.91|34141.58|34141.58|34135.91|34135.91|0
1635416150000|2021-10-28 10:15:50|34141.58|34141.58|34141.58|34141.58|34141.58|34141.58|34141.58|34141.58|0
1635416160000|2021-10-28 10:16:00|34135.91|34135.91|34135.91|34135.91|34135.91|34135.91|34135.91|34135.91|0
1635416210000|2021-10-28 10:16:50|34147.25|34147.25|34147.25|34147.25|34147.25|34147.25|34147.25|34147.25|0
1635416330000|2021-10-28 10:18:50|34158.59|34158.59|34169.92|34169.92|34175.59|34175.59|34158.59|34158.59|0
1635416370000|2021-10-28 10:19:30|34181.26|34181.26|34175.59|34175.59|34181.26|34181.26|34175.59|34175.59|0
1635416420000|2021-10-28 10:20:20|34186.93|34186.93|34147.7|34147.7|34186.93|34186.93|34147.7|34147.7|0
1635416430000|2021-10-28 10:20:30|34159.04|34159.04|34159.04|34159.04|34159.04|34159.04|34159.04|34159.04|0
1635416460000|2021-10-28 10:21:00|34153.37|34153.37|34153.37|34153.37|34153.37|34153.37|34153.37|34153.37|0
1635416470000|2021-10-28 10:21:10|34166.45|34166.45|34163.64|34163.64|34169.25|34169.25|34163.64|34163.64|0
1635416490000|2021-10-28 10:21:30|34160.84|34160.84|34160.84|34160.84|34160.84|34160.84|34160.84|34160.84|0
1635416510000|2021-10-28 10:21:50|34149.5|34149.5|34149.5|34149.5|34149.5|34149.5|34149.5|34149.5|0
1635416600000|2021-10-28 10:23:20|34143.89|34143.89|34143.89|34143.89|34143.89|34143.89|34143.89|34143.89|0
1635416610000|2021-10-28 10:23:30|34138.22|34138.22|34138.22|34138.22|34138.22|34138.22|34138.22|34138.22|0
1635416620000|2021-10-28 10:23:40|34143.89|34143.89|34143.89|34143.89|34143.89|34143.89|34143.89|34143.89|0
1635416670000|2021-10-28 10:24:30|34149.56|34149.56|34149.56|34149.56|34149.56|34149.56|34149.56|34149.56|0
1635416780000|2021-10-28 10:26:20|34162.63|34162.63|34162.63|34162.63|34162.63|34162.63|34162.63|34162.63|0
1635417120000|2021-10-28 10:32:00|34156.96|34156.96|34156.96|34156.96|34156.96|34156.96|34156.96|34156.96|0
1635417180000|2021-10-28 10:33:00|34151.3|34151.3|34156.96|34156.96|34162.63|34162.63|34151.3|34151.3|0
1635417220000|2021-10-28 10:33:40|34168.3|34168.3|34168.3|34168.3|34168.3|34168.3|34168.3|34168.3|0
1635417290000|2021-10-28 10:34:50|34173.97|34173.97|34173.97|34173.97|34173.97|34173.97|34173.97|34173.97|0
1635417300000|2021-10-28 10:35:00|34179.64|34179.64|34179.64|34179.64|34179.64|34179.64|34173.97|34173.97|0
1635417390000|2021-10-28 10:36:30|34171.22|34171.22|34171.22|34171.22|34171.22|34171.22|34171.22|34171.22|0
1635417480000|2021-10-28 10:38:00|34176.89|34176.89|34176.89|34176.89|34176.89|34176.89|34176.89|34176.89|0
1635417720000|2021-10-28 10:42:00|34182.56|34182.56|34182.56|34182.56|34182.56|34182.56|34182.56|34182.56|0
1635417840000|2021-10-28 10:44:00|34188.23|34188.23|34188.23|34188.23|34188.23|34188.23|34188.23|34188.23|0
1635417850000|2021-10-28 10:44:10|34193.89|34193.89|34193.89|34193.89|34193.89|34193.89|34193.89|34193.89|0
1635417880000|2021-10-28 10:44:40|34205.23|34205.23|34205.23|34205.23|34205.23|34205.23|34205.23|34205.23|0
1635417900000|2021-10-28 10:45:00|34192.16|34192.16|34210.9|34210.9|34210.9|34210.9|34192.16|34192.16|0
1635417970000|2021-10-28 10:46:10|34216.57|34216.57|34210.9|34210.9|34216.57|34216.57|34210.9|34210.9|0
1635418040000|2021-10-28 10:47:20|34222.23|34222.23|34222.23|34222.23|34222.23|34222.23|34222.23|34222.23|0
1635418220000|2021-10-28 10:50:20|34227.9|34227.9|34233.57|34233.57|34233.57|34233.57|34227.9|34227.9|0
1635418250000|2021-10-28 10:50:50|34227.9|34227.9|34227.9|34227.9|34227.9|34227.9|34227.9|34227.9|0
1635418260000|2021-10-28 10:51:00|34201.75|34201.75|34136.38|34136.38|34201.75|34201.75|34097.16|34097.16|0
1635418270000|2021-10-28 10:51:10|34162.53|34162.53|34162.53|34162.53|34162.53|34162.53|34162.53|34162.53|0
1635418280000|2021-10-28 10:51:20|34175.6|34175.6|34175.6|34175.6|34175.6|34175.6|34175.6|34175.6|0
1635418290000|2021-10-28 10:51:30|34214.83|34214.83|34214.83|34214.83|34214.83|34214.83|34188.68|34188.68|0
1635418300000|2021-10-28 10:51:40|34201.75|34201.75|34201.75|34201.75|34201.75|34201.75|34201.75|34201.75|0
1635418360000|2021-10-28 10:52:40|34214.83|34214.83|34201.75|34201.75|34214.83|34214.83|34201.75|34201.75|0
1635418380000|2021-10-28 10:53:00|34214.83|34214.83|34201.75|34201.75|34214.83|34214.83|34201.75|34201.75|0
1635418500000|2021-10-28 10:55:00|34214.83|34214.83|34214.83|34214.83|34214.83|34214.83|34214.83|34214.83|0
1635418510000|2021-10-28 10:55:10|34197.82|34197.82|34186.49|34186.49|34197.82|34197.82|34186.49|34186.49|0
1635418590000|2021-10-28 10:56:30|34189.29|34189.29|34189.29|34189.29|34189.29|34189.29|34189.29|34189.29|0
1635418600000|2021-10-28 10:56:40|34176.22|34176.22|34176.22|34176.22|34176.22|34176.22|34176.22|34176.22|0
1635418620000|2021-10-28 10:57:00|34189.29|34189.29|34189.29|34189.29|34189.29|34189.29|34189.29|34189.29|0
1635418650000|2021-10-28 10:57:30|34183.62|34183.62|34172.29|34172.29|34183.62|34183.62|34172.29|34172.29|0
1635418680000|2021-10-28 10:58:00|34166.62|34166.62|34166.62|34166.62|34166.62|34166.62|34166.62|34166.62|0
1635418740000|2021-10-28 10:59:00|34149.62|34149.62|34143.95|34143.95|34149.62|34149.62|34143.95|34143.95|0
1635418880000|2021-10-28 11:01:20|34149.62|34149.62|34155.28|34155.28|34155.28|34155.28|34149.62|34149.62|0
1635418960000|2021-10-28 11:02:40|34149.62|34149.62|34149.62|34149.62|34149.62|34149.62|34149.62|34149.62|0
1635419040000|2021-10-28 11:04:00|34155.28|34155.28|34155.28|34155.28|34155.28|34155.28|34155.28|34155.28|0
1635419050000|2021-10-28 11:04:10|34168.36|34168.36|34165.55|34165.55|34168.36|34168.36|34165.55|34165.55|0
1635419130000|2021-10-28 11:05:30|34171.22|34171.22|34165.55|34165.55|34171.22|34171.22|34165.55|34165.55|0
1635419260000|2021-10-28 11:07:40|34171.22|34171.22|34171.22|34171.22|34171.22|34171.22|34171.22|34171.22|0
1635419300000|2021-10-28 11:08:20|34176.89|34176.89|34176.89|34176.89|34176.89|34176.89|34176.89|34176.89|0
1635419360000|2021-10-28 11:09:20|34171.22|34171.22|34171.22|34171.22|34171.22|34171.22|34171.22|34171.22|0
1635419390000|2021-10-28 11:09:50|34165.55|34165.55|34165.55|34165.55|34165.55|34165.55|34165.55|34165.55|0
1635419410000|2021-10-28 11:10:10|34171.22|34171.22|34171.22|34171.22|34171.22|34171.22|34171.22|34171.22|0
1635419510000|2021-10-28 11:11:50|34176.89|34176.89|34176.89|34176.89|34176.89|34176.89|34176.89|34176.89|0
1635419550000|2021-10-28 11:12:30|34171.22|34171.22|34171.22|34171.22|34171.22|34171.22|34171.22|34171.22|0
1635419620000|2021-10-28 11:13:40|34176.89|34176.89|34176.89|34176.89|34176.89|34176.89|34176.89|34176.89|0
1635419760000|2021-10-28 11:16:00|34171.22|34171.22|34171.22|34171.22|34171.22|34171.22|34171.22|34171.22|0
1635419800000|2021-10-28 11:16:40|34176.89|34176.89|34176.89|34176.89|34176.89|34176.89|34176.89|34176.89|0
1635419950000|2021-10-28 11:19:10|34188.23|34188.23|34176.89|34176.89|34188.23|34188.23|34176.89|34176.89|0
1635420000000|2021-10-28 11:20:00|34188.23|34188.23|34199.56|34199.56|34199.56|34199.56|34188.23|34188.23|0
1635420070000|2021-10-28 11:21:10|34205.23|34205.23|34216.57|34216.57|34216.57|34216.57|34205.23|34205.23|0
1635420230000|2021-10-28 11:23:50|34227.9|34227.9|34227.9|34227.9|34227.9|34227.9|34227.9|34227.9|0
1635420300000|2021-10-28 11:25:00|34222.23|34222.23|34216.57|34216.57|34222.23|34222.23|34210.9|34210.9|0
1635420310000|2021-10-28 11:25:10|34222.23|34222.23|34222.23|34222.23|34222.23|34222.23|34222.23|34222.23|0
1635420320000|2021-10-28 11:25:20|34227.9|34227.9|34227.9|34227.9|34227.9|34227.9|34227.9|34227.9|0
1635420420000|2021-10-28 11:27:00|34233.57|34233.57|34233.57|34233.57|34233.57|34233.57|34233.57|34233.57|0
1635420440000|2021-10-28 11:27:20|34239.24|34239.24|34239.24|34239.24|34239.24|34239.24|34239.24|34239.24|0
1635420550000|2021-10-28 11:29:10|34233.57|34233.57|34233.57|34233.57|34233.57|34233.57|34233.57|34233.57|0
1635420570000|2021-10-28 11:29:30|34250.57|34250.57|34244.91|34244.91|34256.24|34256.24|34244.91|34244.91|0
1635420600000|2021-10-28 11:30:00|34239.24|34239.24|34244.91|34244.91|34244.91|34244.91|34239.24|34239.24|0
1635420780000|2021-10-28 11:33:00|34233.57|34233.57|34233.57|34233.57|34233.57|34233.57|34233.57|34233.57|0
1635420860000|2021-10-28 11:34:20|34227.9|34227.9|34227.9|34227.9|34227.9|34227.9|34227.9|34227.9|0
1635420920000|2021-10-28 11:35:20|34233.57|34233.57|34233.57|34233.57|34233.57|34233.57|34233.57|34233.57|0
1635420930000|2021-10-28 11:35:30|34239.24|34239.24|34239.24|34239.24|34239.24|34239.24|34239.24|34239.24|0
1635421000000|2021-10-28 11:36:40|34250.57|34250.57|34250.57|34250.57|34250.57|34250.57|34250.57|34250.57|0
1635421010000|2021-10-28 11:36:50|34256.24|34256.24|34256.24|34256.24|34256.24|34256.24|34256.24|34256.24|0
1635421020000|2021-10-28 11:37:00|34261.91|34261.91|34261.91|34261.91|34261.91|34261.91|34261.91|34261.91|0
1635421030000|2021-10-28 11:37:10|34267.58|34267.58|34256.24|34256.24|34267.58|34267.58|34256.24|34256.24|0
1635421040000|2021-10-28 11:37:20|34261.91|34261.91|34261.91|34261.91|34261.91|34261.91|34261.91|34261.91|0
1635421080000|2021-10-28 11:38:00|34256.24|34256.24|34247.83|34247.83|34256.24|34256.24|34247.83|34247.83|0
1635421090000|2021-10-28 11:38:10|34242.16|34242.16|34242.16|34242.16|34242.16|34242.16|34242.16|34242.16|0
1635421120000|2021-10-28 11:38:40|34236.55|34236.55|34233.75|34233.75|34236.55|34236.55|34233.75|34233.75|0
1635421140000|2021-10-28 11:39:00|34230.94|34230.94|34236.61|34236.61|34236.61|34236.61|34230.94|34230.94|0
1635421250000|2021-10-28 11:40:50|34230.94|34230.94|34230.94|34230.94|34230.94|34230.94|34230.94|34230.94|0
1635421370000|2021-10-28 11:42:50|34219.6|34219.6|34219.6|34219.6|34219.6|34219.6|34219.6|34219.6|0
1635421490000|2021-10-28 11:44:50|34225.27|34225.27|34211.25|34211.25|34225.27|34225.27|34211.25|34211.25|0
1635421500000|2021-10-28 11:45:00|34199.91|34199.91|34199.91|34199.91|34199.91|34199.91|34199.91|34199.91|0
1635421530000|2021-10-28 11:45:30|34188.58|34188.58|34188.58|34188.58|34188.58|34188.58|34188.58|34188.58|0
1635421550000|2021-10-28 11:45:50|34177.24|34177.24|34177.24|34177.24|34177.24|34177.24|34177.24|34177.24|0
1635421580000|2021-10-28 11:46:20|34165.9|34165.9|34165.9|34165.9|34165.9|34165.9|34165.9|34165.9|0
1635421600000|2021-10-28 11:46:40|34171.57|34171.57|34171.57|34171.57|34171.57|34171.57|34171.57|34171.57|0
1635421620000|2021-10-28 11:47:00|34177.24|34177.24|34177.24|34177.24|34177.24|34177.24|34177.24|34177.24|0
1635421630000|2021-10-28 11:47:10|34174.44|34174.44|34174.44|34174.44|34174.44|34174.44|34174.44|34174.44|0
1635421680000|2021-10-28 11:48:00|34157.43|34157.43|34157.43|34157.43|34157.43|34157.43|34157.43|34157.43|0
1635421690000|2021-10-28 11:48:10|34149.02|34149.02|34149.02|34149.02|34149.02|34149.02|34149.02|34149.02|0
1635421750000|2021-10-28 11:49:10|34137.68|34137.68|34137.68|34137.68|34137.68|34137.68|34137.68|34137.68|0
1635421760000|2021-10-28 11:49:20|34132.01|34132.01|34132.01|34132.01|34132.01|34132.01|34132.01|34132.01|0
1635421790000|2021-10-28 11:49:50|34126.35|34126.35|34126.35|34126.35|34126.35|34126.35|34126.35|34126.35|0
1635421850000|2021-10-28 11:50:50|34137.68|34137.68|34143.35|34143.35|34143.35|34143.35|34137.68|34137.68|0
1635421900000|2021-10-28 11:51:40|34137.74|34137.74|34137.74|34137.74|34137.74|34137.74|34137.74|34137.74|0
1635421970000|2021-10-28 11:52:50|34132.13|34132.13|34126.52|34126.52|34132.13|34132.13|34126.52|34126.52|0
1635422010000|2021-10-28 11:53:30|34132.19|34132.19|34132.19|34132.19|34132.19|34132.19|34132.19|34132.19|0
1635422020000|2021-10-28 11:53:40|34123.77|34123.77|34126.58|34126.58|34126.58|34126.58|34123.77|34123.77|0
1635422030000|2021-10-28 11:53:50|34132.25|34132.25|34132.25|34132.25|34132.25|34132.25|34132.25|34132.25|0
1635422150000|2021-10-28 11:55:50|34126.58|34126.58|34123.77|34123.77|34126.58|34126.58|34123.77|34123.77|0
1635422160000|2021-10-28 11:56:00|34118.11|34118.11|34112.44|34112.44|34118.11|34118.11|34112.44|34112.44|0
1635422220000|2021-10-28 11:57:00|34118.11|34118.11|34118.11|34118.11|34118.11|34118.11|34118.11|34118.11|0
1635422260000|2021-10-28 11:57:40|34123.77|34123.77|34129.44|34129.44|34129.44|34129.44|34123.77|34123.77|0
1635422330000|2021-10-28 11:58:50|34123.77|34123.77|34123.77|34123.77|34123.77|34123.77|34123.77|34123.77|0
1635422340000|2021-10-28 11:59:00|34129.44|34129.44|34135.11|34135.11|34135.11|34135.11|34129.44|34129.44|0
1635422380000|2021-10-28 11:59:40|34140.78|34140.78|34140.78|34140.78|34140.78|34140.78|34140.78|34140.78|0
1635422400000|2021-10-28 12:00:00|34129.44|34129.44|34123.77|34123.77|34129.44|34129.44|34123.77|34123.77|0
1635422450000|2021-10-28 12:00:50|34135.11|34135.11|34135.11|34135.11|34135.11|34135.11|34135.11|34135.11|0
1635422460000|2021-10-28 12:01:00|34140.78|34140.78|34140.78|34140.78|34140.78|34140.78|34140.78|34140.78|0
1635422470000|2021-10-28 12:01:10|34129.44|34129.44|34129.44|34129.44|34129.44|34129.44|34129.44|34129.44|0
1635422480000|2021-10-28 12:01:20|34123.77|34123.77|34123.77|34123.77|34123.77|34123.77|34123.77|34123.77|0
1635422500000|2021-10-28 12:01:40|34129.44|34129.44|34140.78|34140.78|34140.78|34140.78|34129.44|34129.44|0
1635422510000|2021-10-28 12:01:50|34135.11|34135.11|34129.44|34129.44|34135.11|34135.11|34123.77|34123.77|0
1635422530000|2021-10-28 12:02:10|34123.77|34123.77|34112.44|34112.44|34123.77|34123.77|34112.44|34112.44|0
1635422550000|2021-10-28 12:02:30|34106.77|34106.77|34106.77|34106.77|34106.77|34106.77|34106.77|34106.77|0
1635422570000|2021-10-28 12:02:50|34095.43|34095.43|34095.43|34095.43|34095.43|34095.43|34095.43|34095.43|0
1635422600000|2021-10-28 12:03:20|34101.1|34101.1|34101.1|34101.1|34101.1|34101.1|34101.1|34101.1|0
1635422650000|2021-10-28 12:04:10|34089.77|34089.77|34089.77|34089.77|34089.77|34089.77|34089.77|34089.77|0
1635422700000|2021-10-28 12:05:00|34101.1|34101.1|34095.43|34095.43|34101.1|34101.1|34095.43|34095.43|0
1635422730000|2021-10-28 12:05:30|34087.02|34087.02|34087.02|34087.02|34087.02|34087.02|34087.02|34087.02|0
1635422740000|2021-10-28 12:05:40|34098.36|34098.36|34098.36|34098.36|34098.36|34098.36|34098.36|34098.36|0
1635422790000|2021-10-28 12:06:30|34104.02|34104.02|34104.02|34104.02|34104.02|34104.02|34104.02|34104.02|0
1635422820000|2021-10-28 12:07:00|34109.69|34109.69|34109.69|34109.69|34109.69|34109.69|34109.69|34109.69|0
1635422830000|2021-10-28 12:07:10|34104.02|34104.02|34098.36|34098.36|34104.02|34104.02|34098.36|34098.36|0
1635422890000|2021-10-28 12:08:10|34104.02|34104.02|34104.02|34104.02|34104.02|34104.02|34104.02|34104.02|0
1635422920000|2021-10-28 12:08:40|34098.42|34098.42|34109.75|34109.75|34109.75|34109.75|34098.42|34098.42|0
1635422940000|2021-10-28 12:09:00|34115.42|34115.42|34115.42|34115.42|34115.42|34115.42|34115.42|34115.42|0
1635422980000|2021-10-28 12:09:40|34121.09|34121.09|34121.09|34121.09|34121.09|34121.09|34121.09|34121.09|0
1635423040000|2021-10-28 12:10:40|34132.42|34132.42|34132.42|34132.42|34132.42|34132.42|34132.42|34132.42|0
1635423060000|2021-10-28 12:11:00|34126.75|34126.75|34126.75|34126.75|34126.75|34126.75|34126.75|34126.75|0
1635423080000|2021-10-28 12:11:20|34121.09|34121.09|34121.09|34121.09|34121.09|34121.09|34121.09|34121.09|0
1635423130000|2021-10-28 12:12:10|34115.42|34115.42|34115.42|34115.42|34115.42|34115.42|34115.42|34115.42|0
1635423140000|2021-10-28 12:12:20|34109.75|34109.75|34109.75|34109.75|34109.75|34109.75|34109.75|34109.75|0
1635423200000|2021-10-28 12:13:20|34115.42|34115.42|34115.42|34115.42|34115.42|34115.42|34115.42|34115.42|0
1635423250000|2021-10-28 12:14:10|34112.61|34112.61|34112.61|34112.61|34112.61|34112.61|34112.61|34112.61|0
1635423310000|2021-10-28 12:15:10|34118.28|34118.28|34118.28|34118.28|34118.28|34118.28|34118.28|34118.28|0
1635423440000|2021-10-28 12:17:20|34123.95|34123.95|34123.95|34123.95|34123.95|34123.95|34123.95|34123.95|0
1635423460000|2021-10-28 12:17:40|34129.62|34129.62|34129.62|34129.62|34129.62|34129.62|34129.62|34129.62|0
1635423500000|2021-10-28 12:18:20|34124.01|34124.01|34121.2|34121.2|34124.01|34124.01|34118.4|34118.4|0
1635423520000|2021-10-28 12:18:40|34126.87|34126.87|34126.87|34126.87|34126.87|34126.87|34126.87|34126.87|0
1635423550000|2021-10-28 12:19:10|34132.54|34132.54|34138.21|34138.21|34138.21|34138.21|34132.54|34132.54|0
1635423650000|2021-10-28 12:20:50|34143.82|34143.82|34143.82|34143.82|34143.82|34143.82|34143.82|34143.82|0
1635423690000|2021-10-28 12:21:30|34138.21|34138.21|34138.21|34138.21|34138.21|34138.21|34138.21|34138.21|0
1635423710000|2021-10-28 12:21:50|34149.54|34149.54|34149.54|34149.54|34149.54|34149.54|34149.54|34149.54|0
1635423720000|2021-10-28 12:22:00|34143.88|34143.88|34143.88|34143.88|34143.88|34143.88|34143.88|34143.88|0
1635423760000|2021-10-28 12:22:40|34155.21|34155.21|34155.21|34155.21|34155.21|34155.21|34155.21|34155.21|0
1635423820000|2021-10-28 12:23:40|34149.54|34149.54|34149.54|34149.54|34149.54|34149.54|34149.54|34149.54|0
1635423880000|2021-10-28 12:24:40|34143.88|34143.88|34143.88|34143.88|34143.88|34143.88|34143.88|34143.88|0
1635423920000|2021-10-28 12:25:20|34130.8|34130.8|34117.73|34117.73|34130.8|34130.8|34117.73|34117.73|0
1635423940000|2021-10-28 12:25:40|34112.06|34112.06|34112.06|34112.06|34112.06|34112.06|34112.06|34112.06|0
1635423960000|2021-10-28 12:26:00|34117.73|34117.73|34117.73|34117.73|34117.73|34117.73|34117.73|34117.73|0
1635423990000|2021-10-28 12:26:30|34129.06|34129.06|34131.87|34131.87|34131.87|34131.87|34129.06|34129.06|0
1635424060000|2021-10-28 12:27:40|34137.54|34137.54|34143.2|34143.2|34143.2|34143.2|34137.54|34137.54|0
1635424070000|2021-10-28 12:27:50|34146.01|34146.01|34151.62|34151.62|34151.62|34151.62|34146.01|34146.01|0
1635424080000|2021-10-28 12:28:00|34145.95|34145.95|34145.95|34145.95|34145.95|34145.95|34145.95|34145.95|0
1635424090000|2021-10-28 12:28:10|34140.28|34140.28|34140.28|34140.28|34140.28|34140.28|34140.28|34140.28|0
1635424100000|2021-10-28 12:28:20|34145.89|34145.89|34154.31|34154.31|34154.31|34154.31|34145.89|34145.89|0
1635424150000|2021-10-28 12:29:10|34159.91|34159.91|34162.72|34162.72|34162.72|34162.72|34159.91|34159.91|0
1635424180000|2021-10-28 12:29:40|34188.87|34188.87|34205.87|34205.87|34205.87|34205.87|34188.87|34188.87|0
1635424190000|2021-10-28 12:29:50|34183.2|34183.2|34180.34|34180.34|34183.2|34183.2|34177.53|34177.53|0
1635424200000|2021-10-28 12:30:00|34186.01|34186.01|34180.34|34180.34|34191.67|34191.67|34180.34|34180.34|0
1635424210000|2021-10-28 12:30:10|34174.67|34174.67|34174.67|34174.67|34174.67|34174.67|34174.67|34174.67|0
1635424220000|2021-10-28 12:30:20|34180.34|34180.34|34186.01|34186.01|34186.01|34186.01|34180.34|34180.34|0
1635424260000|2021-10-28 12:31:00|34180.34|34180.34|34169|34169|34180.34|34180.34|34169|34169|0
1635424280000|2021-10-28 12:31:20|34174.67|34174.67|34174.67|34174.67|34174.67|34174.67|34174.67|34174.67|0
1635424320000|2021-10-28 12:32:00|34169|34169|34174.61|34174.61|34174.61|34174.61|34169|34169|0
1635424360000|2021-10-28 12:32:40|34157.61|34157.61|34157.61|34157.61|34157.61|34157.61|34157.61|34157.61|0
1635424400000|2021-10-28 12:33:20|34151.94|34151.94|34151.94|34151.94|34151.94|34151.94|34151.94|34151.94|0
1635424420000|2021-10-28 12:33:40|34157.61|34157.61|34157.61|34157.61|34157.61|34157.61|34157.61|34157.61|0
1635424520000|2021-10-28 12:35:20|34168.94|34168.94|34174.61|34174.61|34174.61|34174.61|34168.94|34168.94|0
1635424530000|2021-10-28 12:35:30|34168.94|34168.94|34163.28|34163.28|34168.94|34168.94|34163.28|34163.28|0
1635424550000|2021-10-28 12:35:50|34157.61|34157.61|34157.61|34157.61|34157.61|34157.61|34157.61|34157.61|0
1635424560000|2021-10-28 12:36:00|34163.28|34163.28|34168.94|34168.94|34168.94|34168.94|34163.28|34163.28|0
1635424660000|2021-10-28 12:37:40|34157.61|34157.61|34151.94|34151.94|34157.61|34157.61|34151.94|34151.94|0
1635424670000|2021-10-28 12:37:50|34140.6|34140.6|34140.6|34140.6|34140.6|34140.6|34140.6|34140.6|0
1635424700000|2021-10-28 12:38:20|34137.8|34137.8|34137.8|34137.8|34137.8|34137.8|34137.8|34137.8|0
1635424730000|2021-10-28 12:38:50|34132.13|34132.13|34132.13|34132.13|34132.13|34132.13|34132.13|34132.13|0
1635424760000|2021-10-28 12:39:20|34126.46|34126.46|34126.46|34126.46|34126.46|34126.46|34126.46|34126.46|0
1635424810000|2021-10-28 12:40:10|34120.79|34120.79|34115.13|34115.13|34120.79|34120.79|34115.13|34115.13|0
1635424840000|2021-10-28 12:40:40|34123.54|34123.54|34123.54|34123.54|34123.54|34123.54|34123.54|34123.54|0
1635424880000|2021-10-28 12:41:20|34129.21|34129.21|34129.21|34129.21|34129.21|34129.21|34129.21|34129.21|0
1635424900000|2021-10-28 12:41:40|34117.87|34117.87|34112.21|34112.21|34117.87|34117.87|34112.21|34112.21|0
1635424940000|2021-10-28 12:42:20|34095.2|34095.2|34083.87|34083.87|34095.2|34095.2|34083.87|34083.87|0
1635425030000|2021-10-28 12:43:50|34089.53|34089.53|34095.2|34095.2|34100.87|34100.87|34083.87|34083.87|0
1635425040000|2021-10-28 12:44:00|34106.54|34106.54|34106.54|34106.54|34106.54|34106.54|34106.54|34106.54|0
1635425090000|2021-10-28 12:44:50|34117.87|34117.87|34117.87|34117.87|34117.87|34117.87|34117.87|34117.87|0
1635425110000|2021-10-28 12:45:10|34123.54|34123.54|34123.54|34123.54|34123.54|34123.54|34123.54|34123.54|0
1635425200000|2021-10-28 12:46:40|34117.87|34117.87|34117.87|34117.87|34117.87|34117.87|34117.87|34117.87|0
1635425270000|2021-10-28 12:47:50|34112.21|34112.21|34100.87|34100.87|34112.21|34112.21|34095.2|34095.2|0
1635425280000|2021-10-28 12:48:00|34106.54|34106.54|34112.21|34112.21|34112.21|34112.21|34106.54|34106.54|0
1635425290000|2021-10-28 12:48:10|34117.87|34117.87|34117.87|34117.87|34117.87|34117.87|34117.87|34117.87|0
1635425300000|2021-10-28 12:48:20|34123.54|34123.54|34140.55|34140.55|34140.55|34140.55|34123.54|34123.54|0
1635425340000|2021-10-28 12:49:00|34123.54|34123.54|34123.54|34123.54|34123.54|34123.54|34117.87|34117.87|0
1635425380000|2021-10-28 12:49:40|34112.21|34112.21|34117.87|34117.87|34117.87|34117.87|34112.21|34112.21|0
1635425390000|2021-10-28 12:49:50|34106.65|34106.65|34109.46|34109.46|34109.46|34109.46|34106.65|34106.65|0
1635425420000|2021-10-28 12:50:20|34092.45|34092.45|34092.45|34092.45|34092.45|34092.45|34092.45|34092.45|0
1635425520000|2021-10-28 12:52:00|34075.45|34075.45|34081.12|34081.12|34081.12|34081.12|34075.45|34075.45|0
1635425550000|2021-10-28 12:52:30|34092.45|34092.45|34086.79|34086.79|34092.45|34092.45|34086.79|34086.79|0
1635425560000|2021-10-28 12:52:40|34092.45|34092.45|34086.79|34086.79|34092.45|34092.45|34086.79|34086.79|0
1635425620000|2021-10-28 12:53:40|34098.12|34098.12|34098.12|34098.12|34098.12|34098.12|34098.12|34098.12|0
1635425640000|2021-10-28 12:54:00|34092.45|34092.45|34092.45|34092.45|34092.45|34092.45|34092.45|34092.45|0
1635425660000|2021-10-28 12:54:20|34098.12|34098.12|34098.12|34098.12|34098.12|34098.12|34098.12|34098.12|0
1635425690000|2021-10-28 12:54:50|34092.45|34092.45|34092.45|34092.45|34092.45|34092.45|34092.45|34092.45|0
1635425720000|2021-10-28 12:55:20|34098.12|34098.12|34098.12|34098.12|34098.12|34098.12|34098.12|34098.12|0
1635425750000|2021-10-28 12:55:50|34100.93|34100.93|34100.93|34100.93|34100.93|34100.93|34100.93|34100.93|0
1635425800000|2021-10-28 12:56:40|34098.12|34098.12|34098.12|34098.12|34098.12|34098.12|34098.12|34098.12|0
1635425810000|2021-10-28 12:56:50|34100.93|34100.93|34100.93|34100.93|34100.93|34100.93|34100.93|34100.93|0
1635425820000|2021-10-28 12:57:00|34106.6|34106.6|34106.6|34106.6|34106.6|34106.6|34106.6|34106.6|0
1635425860000|2021-10-28 12:57:40|34100.93|34100.93|34100.93|34100.93|34100.93|34100.93|34100.93|34100.93|0
1635425930000|2021-10-28 12:58:50|34106.6|34106.6|34106.6|34106.6|34106.6|34106.6|34106.6|34106.6|0
1635425970000|2021-10-28 12:59:30|34109.4|34109.4|34109.4|34109.4|34109.4|34109.4|34109.4|34109.4|0
1635425990000|2021-10-28 12:59:50|34115.07|34115.07|34115.07|34115.07|34115.07|34115.07|34115.07|34115.07|0
1635426000000|2021-10-28 13:00:00|34120.68|34120.68|34120.68|34120.68|34120.68|34120.68|34120.68|34120.68|0
1635426010000|2021-10-28 13:00:10|34123.48|34123.48|34123.48|34123.48|34123.48|34123.48|34123.48|34123.48|0
1635426040000|2021-10-28 13:00:40|34112.15|34112.15|34112.15|34112.15|34112.15|34112.15|34112.15|34112.15|0
1635426220000|2021-10-28 13:03:40|34117.81|34117.81|34120.68|34120.68|34123.48|34123.48|34117.81|34117.81|0
1635426260000|2021-10-28 13:04:20|34126.35|34126.35|34126.35|34126.35|34126.35|34126.35|34126.35|34126.35|0
1635426270000|2021-10-28 13:04:30|34123.54|34123.54|34123.54|34123.54|34123.54|34123.54|34123.54|34123.54|0
1635426290000|2021-10-28 13:04:50|34129.21|34129.21|34129.21|34129.21|34129.21|34129.21|34129.21|34129.21|0
1635426300000|2021-10-28 13:05:00|34140.55|34140.55|34134.88|34134.88|34140.55|34140.55|34134.88|34134.88|0
1635426310000|2021-10-28 13:05:10|34129.21|34129.21|34123.54|34123.54|34129.21|34129.21|34123.54|34123.54|0
1635426330000|2021-10-28 13:05:30|34120.74|34120.74|34126.4|34126.4|34126.4|34126.4|34120.74|34120.74|0
1635426410000|2021-10-28 13:06:50|34120.74|34120.74|34120.74|34120.74|34120.74|34120.74|34120.74|34120.74|0
1635426440000|2021-10-28 13:07:20|34126.4|34126.4|34126.4|34126.4|34126.4|34126.4|34126.4|34126.4|0
1635426510000|2021-10-28 13:08:30|34120.79|34120.79|34120.79|34120.79|34120.79|34120.79|34120.79|34120.79|0
1635426520000|2021-10-28 13:08:40|34115.13|34115.13|34115.13|34115.13|34115.13|34115.13|34115.13|34115.13|0
1635426540000|2021-10-28 13:09:00|34120.79|34120.79|34120.79|34120.79|34120.79|34120.79|34120.79|34120.79|0
1635426550000|2021-10-28 13:09:10|34123.6|34123.6|34123.6|34123.6|34123.6|34123.6|34123.6|34123.6|0
1635426570000|2021-10-28 13:09:30|34117.93|34117.93|34117.93|34117.93|34117.93|34117.93|34117.93|34117.93|0
1635426580000|2021-10-28 13:09:40|34112.26|34112.26|34112.26|34112.26|34112.26|34112.26|34112.26|34112.26|0
1635426610000|2021-10-28 13:10:10|34106.6|34106.6|34106.6|34106.6|34106.6|34106.6|34106.6|34106.6|0
1635426630000|2021-10-28 13:10:30|34112.26|34112.26|34117.93|34117.93|34117.93|34117.93|34112.26|34112.26|0
1635426640000|2021-10-28 13:10:40|34123.6|34123.6|34123.6|34123.6|34123.6|34123.6|34123.6|34123.6|0
1635426720000|2021-10-28 13:12:00|34117.93|34117.93|34112.26|34112.26|34117.93|34117.93|34112.26|34112.26|0
1635426750000|2021-10-28 13:12:30|34117.93|34117.93|34117.93|34117.93|34117.93|34117.93|34117.93|34117.93|0
1635426770000|2021-10-28 13:12:50|34123.6|34123.6|34123.6|34123.6|34123.6|34123.6|34123.6|34123.6|0
1635426830000|2021-10-28 13:13:50|34129.21|34129.21|34129.21|34129.21|34129.21|34129.21|34129.21|34129.21|0
1635426840000|2021-10-28 13:14:00|34134.82|34134.82|34137.62|34137.62|34137.62|34137.62|34134.82|34134.82|0
1635426910000|2021-10-28 13:15:10|34143.29|34143.29|34143.29|34143.29|34143.29|34143.29|34143.29|34143.29|0
1635426950000|2021-10-28 13:15:50|34137.62|34137.62|34137.62|34137.62|34137.62|34137.62|34137.62|34137.62|0
1635426970000|2021-10-28 13:16:10|34146.04|34146.04|34146.04|34146.04|34146.04|34146.04|34146.04|34146.04|0
1635427000000|2021-10-28 13:16:40|34151.71|34151.71|34151.71|34151.71|34151.71|34151.71|34151.71|34151.71|0
1635427020000|2021-10-28 13:17:00|34154.51|34154.51|34143.17|34143.17|34154.51|34154.51|34143.17|34143.17|0
1635427030000|2021-10-28 13:17:10|34148.84|34148.84|34143.17|34143.17|34148.84|34148.84|34143.17|34143.17|0
1635427050000|2021-10-28 13:17:30|34160.18|34160.18|34160.18|34160.18|34160.18|34160.18|34160.18|34160.18|0
1635427090000|2021-10-28 13:18:10|34154.51|34154.51|34154.51|34154.51|34154.51|34154.51|34154.51|34154.51|0
1635427130000|2021-10-28 13:18:50|34148.84|34148.84|34148.84|34148.84|34148.84|34148.84|34148.84|34148.84|0
1635427160000|2021-10-28 13:19:20|34151.65|34151.65|34151.65|34151.65|34151.65|34151.65|34151.65|34151.65|0
1635427220000|2021-10-28 13:20:20|34154.45|34154.45|34154.45|34154.45|34154.45|34154.45|34154.45|34154.45|0
1635427230000|2021-10-28 13:20:30|34143.12|34143.12|34148.78|34148.78|34148.78|34148.78|34143.12|34143.12|0
1635427270000|2021-10-28 13:21:10|34160.12|34160.12|34160.12|34160.12|34160.12|34160.12|34160.12|34160.12|0
1635427300000|2021-10-28 13:21:40|34157.32|34157.32|34157.32|34157.32|34157.32|34157.32|34157.32|34157.32|0
1635427330000|2021-10-28 13:22:10|34145.98|34145.98|34145.98|34145.98|34145.98|34145.98|34145.98|34145.98|0
1635427360000|2021-10-28 13:22:40|34151.59|34151.59|34151.59|34151.59|34151.59|34151.59|34151.59|34151.59|0
1635427390000|2021-10-28 13:23:10|34145.92|34145.92|34145.92|34145.92|34145.92|34145.92|34145.92|34145.92|0
1635427400000|2021-10-28 13:23:20|34151.59|34151.59|34151.59|34151.59|34151.59|34151.59|34151.59|34151.59|0
1635427440000|2021-10-28 13:24:00|34140.25|34140.25|34140.25|34140.25|34140.25|34140.25|34140.25|34140.25|0
1635427490000|2021-10-28 13:24:50|34151.59|34151.59|34151.59|34151.59|34151.59|34151.59|34151.59|34151.59|0
1635427520000|2021-10-28 13:25:20|34145.92|34145.92|34145.92|34145.92|34145.92|34145.92|34145.92|34145.92|0
1635427550000|2021-10-28 13:25:50|34134.58|34134.58|34123.25|34123.25|34134.58|34134.58|34123.25|34123.25|0
1635427570000|2021-10-28 13:26:10|34117.64|34117.64|34114.83|34114.83|34117.64|34117.64|34114.83|34114.83|0
1635427620000|2021-10-28 13:27:00|34117.64|34117.64|34123.31|34123.31|34123.31|34123.31|34117.64|34117.64|0
1635427630000|2021-10-28 13:27:10|34134.64|34134.64|34134.64|34134.64|34134.64|34134.64|34134.64|34134.64|0
1635427640000|2021-10-28 13:27:20|34128.98|34128.98|34123.31|34123.31|34128.98|34128.98|34123.31|34123.31|0
1635427670000|2021-10-28 13:27:50|34128.98|34128.98|34134.64|34134.64|34134.64|34134.64|34128.98|34128.98|0
1635427680000|2021-10-28 13:28:00|34140.31|34140.31|34134.64|34134.64|34140.31|34140.31|34134.64|34134.64|0
1635427750000|2021-10-28 13:29:10|34140.31|34140.31|34140.31|34140.31|34140.31|34140.31|34140.31|34140.31|0
1635427760000|2021-10-28 13:29:20|34143.12|34143.12|34143.12|34143.12|34143.12|34143.12|34143.12|34143.12|0
1635427790000|2021-10-28 13:29:50|34154.45|34154.45|34154.45|34154.45|34154.45|34154.45|34154.45|34154.45|0
1635427800000|2021-10-28 13:30:00|34160.12|34160.12|34165.73|34165.73|34165.73|34165.73|34160.12|34160.12|0
1635427810000|2021-10-28 13:30:10|34171.4|34171.4|34171.4|34171.4|34177.07|34177.07|34171.4|34171.4|0
1635427820000|2021-10-28 13:30:20|34177.07|34177.07|34177.07|34177.07|34177.07|34177.07|34177.07|34177.07|0
1635427830000|2021-10-28 13:30:30|34182.73|34182.73|34182.73|34182.73|34182.73|34182.73|34182.73|34182.73|0
1635427840000|2021-10-28 13:30:40|34177.07|34177.07|34171.4|34171.4|34177.07|34177.07|34171.4|34171.4|0
1635427870000|2021-10-28 13:31:10|34177.07|34177.07|34177.07|34177.07|34177.07|34177.07|34177.07|34177.07|0
1635427920000|2021-10-28 13:32:00|34182.73|34182.73|34194.07|34194.07|34194.07|34194.07|34182.73|34182.73|0
1635427930000|2021-10-28 13:32:10|34199.74|34199.74|34199.74|34199.74|34199.74|34199.74|34199.74|34199.74|0
1635427960000|2021-10-28 13:32:40|34188.4|34188.4|34188.4|34188.4|34188.4|34188.4|34188.4|34188.4|0
1635427970000|2021-10-28 13:32:50|34175.33|34175.33|34194.07|34194.07|34194.07|34194.07|34175.33|34175.33|0
1635427990000|2021-10-28 13:33:10|34188.4|34188.4|34194.07|34194.07|34194.07|34194.07|34188.4|34188.4|0
1635428000000|2021-10-28 13:33:20|34188.4|34188.4|34188.4|34188.4|34188.4|34188.4|34188.4|34188.4|0
1635428040000|2021-10-28 13:34:00|34205.41|34205.41|34210.96|34210.96|34210.96|34210.96|34199.74|34199.74|0
1635428060000|2021-10-28 13:34:20|34193.95|34193.95|34193.95|34193.95|34193.95|34193.95|34193.95|34193.95|0
1635428080000|2021-10-28 13:34:40|34182.62|34182.62|34182.62|34182.62|34182.62|34182.62|34182.62|34182.62|0
1635428090000|2021-10-28 13:34:50|34188.28|34188.28|34193.95|34193.95|34193.95|34193.95|34188.28|34188.28|0
1635428140000|2021-10-28 13:35:40|34188.28|34188.28|34188.28|34188.28|34188.28|34188.28|34188.28|34188.28|0
1635428150000|2021-10-28 13:35:50|34193.95|34193.95|34193.95|34193.95|34193.95|34193.95|34193.95|34193.95|0
1635428160000|2021-10-28 13:36:00|34171.28|34171.28|34165.61|34165.61|34171.28|34171.28|34165.61|34165.61|0
1635428180000|2021-10-28 13:36:20|34154.39|34154.39|34151.59|34151.59|34154.39|34154.39|34151.59|34151.59|0
1635428190000|2021-10-28 13:36:30|34140.25|34140.25|34134.58|34134.58|34140.25|34140.25|34134.58|34134.58|0
1635428220000|2021-10-28 13:37:00|34126.17|34126.17|34126.17|34126.17|34126.17|34126.17|34126.17|34126.17|0
1635428250000|2021-10-28 13:37:30|34123.37|34123.37|34123.37|34123.37|34123.37|34123.37|34123.37|34123.37|0
1635428270000|2021-10-28 13:37:50|34117.76|34117.76|34117.76|34117.76|34117.76|34117.76|34117.76|34117.76|0
1635428290000|2021-10-28 13:38:10|34095.08|34095.08|34095.08|34095.08|34095.08|34095.08|34095.08|34095.08|0
1635428320000|2021-10-28 13:38:40|34083.75|34083.75|34083.75|34083.75|34083.75|34083.75|34083.75|34083.75|0
1635428330000|2021-10-28 13:38:50|34078.08|34078.08|34078.08|34078.08|34078.08|34078.08|34078.08|34078.08|0
1635428360000|2021-10-28 13:39:20|34064.06|34064.06|34064.06|34064.06|34064.06|34064.06|34064.06|34064.06|0
1635428370000|2021-10-28 13:39:30|34058.39|34058.39|34058.39|34058.39|34058.39|34058.39|34058.39|34058.39|0
1635428380000|2021-10-28 13:39:40|34047.05|34047.05|34058.39|34058.39|34058.39|34058.39|34047.05|34047.05|0
1635428390000|2021-10-28 13:39:50|34064.06|34064.06|34064.06|34064.06|34064.06|34064.06|34064.06|34064.06|0
1635428430000|2021-10-28 13:40:30|34037.91|34037.91|34037.91|34037.91|34037.91|34037.91|34037.91|34037.91|0
1635428440000|2021-10-28 13:40:40|34026.69|34026.69|34026.69|34026.69|34026.69|34026.69|34026.69|34026.69|0
1635428460000|2021-10-28 13:41:00|34032.36|34032.36|34032.36|34032.36|34032.36|34032.36|34032.36|34032.36|0
1635428470000|2021-10-28 13:41:10|34026.69|34026.69|34026.69|34026.69|34026.69|34026.69|34026.69|34026.69|0
1635428480000|2021-10-28 13:41:20|34021.02|34021.02|34021.02|34021.02|34021.02|34021.02|34021.02|34021.02|0
1635428490000|2021-10-28 13:41:30|34015.35|34015.35|34015.35|34015.35|34015.35|34015.35|34015.35|34015.35|0
1635428540000|2021-10-28 13:42:20|34020.96|34020.96|34020.96|34020.96|34020.96|34020.96|34020.96|34020.96|0
1635428550000|2021-10-28 13:42:30|34023.77|34023.77|34023.77|34023.77|34023.77|34023.77|34023.77|34023.77|0
1635428580000|2021-10-28 13:43:00|34029.43|34029.43|34029.43|34029.43|34029.43|34029.43|34029.43|34029.43|0
1635428600000|2021-10-28 13:43:20|34023.77|34023.77|34023.77|34023.77|34023.77|34023.77|34023.77|34023.77|0
1635428630000|2021-10-28 13:43:50|34029.43|34029.43|34029.43|34029.43|34029.43|34029.43|34029.43|34029.43|0
1635428650000|2021-10-28 13:44:10|34035.1|34035.1|34029.43|34029.43|34035.1|34035.1|34029.43|34029.43|0
1635428660000|2021-10-28 13:44:20|34023.77|34023.77|34023.77|34023.77|34023.77|34023.77|34023.77|34023.77|0
1635428670000|2021-10-28 13:44:30|34032.18|34032.18|34032.18|34032.18|34032.18|34032.18|34032.18|34032.18|0
1635428680000|2021-10-28 13:44:40|34037.85|34037.85|34037.85|34037.85|34037.85|34037.85|34037.85|34037.85|0
1635428700000|2021-10-28 13:45:00|34043.52|34043.52|34043.52|34043.52|34043.52|34043.52|34043.52|34043.52|0
1635428710000|2021-10-28 13:45:10|34054.85|34054.85|34054.85|34054.85|34054.85|34054.85|34054.85|34054.85|0
1635428720000|2021-10-28 13:45:20|34049.19|34049.19|34049.19|34049.19|34049.19|34049.19|34049.19|34049.19|0
1635428760000|2021-10-28 13:46:00|34054.85|34054.85|34054.85|34054.85|34054.85|34054.85|34054.85|34054.85|0
1635428780000|2021-10-28 13:46:20|34066.19|34066.19|34066.19|34066.19|34066.19|34066.19|34066.19|34066.19|0
1635428850000|2021-10-28 13:47:30|34080.21|34080.21|34080.21|34080.21|34080.21|34080.21|34080.21|34080.21|0
1635428860000|2021-10-28 13:47:40|34074.54|34074.54|34074.54|34074.54|34074.54|34074.54|34074.54|34074.54|0
1635428870000|2021-10-28 13:47:50|34077.35|34077.35|34077.35|34077.35|34077.35|34077.35|34077.35|34077.35|0
1635428880000|2021-10-28 13:48:00|34071.68|34071.68|34071.68|34071.68|34071.68|34071.68|34071.68|34071.68|0
1635428940000|2021-10-28 13:49:00|34077.35|34077.35|34077.35|34077.35|34077.35|34077.35|34077.35|34077.35|0
1635428960000|2021-10-28 13:49:20|34083.02|34083.02|34083.02|34083.02|34083.02|34083.02|34083.02|34083.02|0
1635428970000|2021-10-28 13:49:30|34109.17|34109.17|34109.17|34109.17|34109.17|34109.17|34109.17|34109.17|0
1635429140000|2021-10-28 13:52:20|34120.5|34120.5|34120.5|34120.5|34120.5|34120.5|34120.5|34120.5|0
1635429190000|2021-10-28 13:53:10|34114.83|34114.83|34114.83|34114.83|34114.83|34114.83|34114.83|34114.83|0
1635429220000|2021-10-28 13:53:40|34117.64|34117.64|34117.64|34117.64|34117.64|34117.64|34117.64|34117.64|0
1635429230000|2021-10-28 13:53:50|34111.97|34111.97|34111.97|34111.97|34111.97|34111.97|34111.97|34111.97|0
1635429270000|2021-10-28 13:54:30|34114.78|34114.78|34114.78|34114.78|34114.78|34114.78|34114.78|34114.78|0
1635429290000|2021-10-28 13:54:50|34120.44|34120.44|34120.44|34120.44|34120.44|34120.44|34120.44|34120.44|0
1635429330000|2021-10-28 13:55:30|34117.64|34117.64|34117.64|34117.64|34117.64|34117.64|34117.64|34117.64|0
1635429340000|2021-10-28 13:55:40|34114.83|34114.83|34114.83|34114.83|34114.83|34114.83|34114.83|34114.83|0
1635429350000|2021-10-28 13:55:50|34109.17|34109.17|34114.83|34114.83|34114.83|34114.83|34109.17|34109.17|0
1635429360000|2021-10-28 13:56:00|34109.17|34109.17|34097.83|34097.83|34109.17|34109.17|34097.83|34097.83|0
1635429400000|2021-10-28 13:56:40|34109.17|34109.17|34097.83|34097.83|34109.17|34109.17|34097.83|34097.83|0
1635429410000|2021-10-28 13:56:50|34114.83|34114.83|34114.83|34114.83|34114.83|34114.83|34114.83|34114.83|0
1635429450000|2021-10-28 13:57:30|34126.17|34126.17|34126.17|34126.17|34126.17|34126.17|34126.17|34126.17|0
1635429460000|2021-10-28 13:57:40|34131.84|34131.84|34143.17|34143.17|34143.17|34143.17|34131.84|34131.84|0
1635429480000|2021-10-28 13:58:00|34148.84|34148.84|34148.84|34148.84|34148.84|34148.84|34143.17|34143.17|0
1635429490000|2021-10-28 13:58:10|34154.51|34154.51|34148.84|34148.84|34154.51|34154.51|34148.84|34148.84|0
1635429520000|2021-10-28 13:58:40|34154.51|34154.51|34154.51|34154.51|34154.51|34154.51|34154.51|34154.51|0
1635429530000|2021-10-28 13:58:50|34148.84|34148.84|34148.84|34148.84|34148.84|34148.84|34143.17|34143.17|0
1635429540000|2021-10-28 13:59:00|34143.17|34143.17|34154.51|34154.51|34154.51|34154.51|34143.17|34143.17|0
1635429550000|2021-10-28 13:59:10|34160.18|34160.18|34148.84|34148.84|34160.18|34160.18|34148.84|34148.84|0
1635429570000|2021-10-28 13:59:30|34160.18|34160.18|34160.18|34160.18|34160.18|34160.18|34160.18|34160.18|0
1635429590000|2021-10-28 13:59:50|34148.84|34148.84|34154.51|34154.51|34154.51|34154.51|34148.84|34148.84|0
1635429600000|2021-10-28 14:00:00|34160.12|34160.12|34174.2|34174.2|34174.2|34174.2|34160.12|34160.12|0
1635429610000|2021-10-28 14:00:10|34179.87|34179.87|34179.87|34179.87|34179.87|34179.87|34179.87|34179.87|0
1635429630000|2021-10-28 14:00:30|34174.2|34174.2|34162.87|34162.87|34174.2|34174.2|34162.87|34162.87|0
1635429750000|2021-10-28 14:02:30|34157.2|34157.2|34157.2|34157.2|34157.2|34157.2|34157.2|34157.2|0
1635429810000|2021-10-28 14:03:30|34162.87|34162.87|34162.87|34162.87|34162.87|34162.87|34162.87|34162.87|0
1635429820000|2021-10-28 14:03:40|34168.53|34168.53|34179.87|34179.87|34179.87|34179.87|34168.53|34168.53|0
1635429850000|2021-10-28 14:04:10|34163.04|34163.04|34163.04|34163.04|34163.04|34163.04|34163.04|34163.04|0
1635429980000|2021-10-28 14:06:20|34157.43|34157.43|34157.43|34157.43|34157.43|34157.43|34157.43|34157.43|0
1635430070000|2021-10-28 14:07:50|34163.1|34163.1|34163.1|34163.1|34163.1|34163.1|34163.1|34163.1|0
1635430080000|2021-10-28 14:08:00|34174.44|34174.44|34197.11|34197.11|34197.11|34197.11|34174.44|34174.44|0
1635430090000|2021-10-28 14:08:10|34191.44|34191.44|34199.91|34199.91|34199.91|34199.91|34191.44|34191.44|0
1635430110000|2021-10-28 14:08:30|34188.58|34188.58|34160.24|34160.24|34188.58|34188.58|34160.24|34160.24|0
1635430200000|2021-10-28 14:10:00|34154.57|34154.57|34154.57|34154.57|34154.57|34154.57|34154.57|34154.57|0
1635430240000|2021-10-28 14:10:40|34148.9|34148.9|34148.9|34148.9|34148.9|34148.9|34148.9|34148.9|0
1635430250000|2021-10-28 14:10:50|34154.57|34154.57|34154.57|34154.57|34154.57|34154.57|34154.57|34154.57|0
1635430350000|2021-10-28 14:12:30|34148.9|34148.9|34148.9|34148.9|34148.9|34148.9|34148.9|34148.9|0
1635430390000|2021-10-28 14:13:10|34137.56|34137.56|34137.56|34137.56|34137.56|34137.56|34137.56|34137.56|0
1635430440000|2021-10-28 14:14:00|34143.23|34143.23|34160.24|34160.24|34160.24|34160.24|34143.23|34143.23|0
1635430450000|2021-10-28 14:14:10|34165.9|34165.9|34165.9|34165.9|34165.9|34165.9|34165.9|34165.9|0
1635430480000|2021-10-28 14:14:40|34177.24|34177.24|34177.24|34177.24|34177.24|34177.24|34177.24|34177.24|0
1635430540000|2021-10-28 14:15:40|34165.9|34165.9|34165.9|34165.9|34165.9|34165.9|34165.9|34165.9|0
1635430580000|2021-10-28 14:16:20|34171.57|34171.57|34182.91|34182.91|34182.91|34182.91|34171.57|34171.57|0
1635430680000|2021-10-28 14:18:00|34188.58|34188.58|34188.58|34188.58|34188.58|34188.58|34188.58|34188.58|0
1635430700000|2021-10-28 14:18:20|34182.91|34182.91|34182.91|34182.91|34182.91|34182.91|34182.91|34182.91|0
1635430800000|2021-10-28 14:20:00|34171.57|34171.57|34165.9|34165.9|34177.24|34177.24|34165.9|34165.9|0
1635430840000|2021-10-28 14:20:40|34171.57|34171.57|34171.57|34171.57|34171.57|34171.57|34171.57|34171.57|0
1635430900000|2021-10-28 14:21:40|34177.24|34177.24|34177.24|34177.24|34177.24|34177.24|34177.24|34177.24|0
1635430950000|2021-10-28 14:22:30|34182.91|34182.91|34188.58|34188.58|34188.58|34188.58|34182.91|34182.91|0
1635430960000|2021-10-28 14:22:40|34194.24|34194.24|34194.24|34194.24|34194.24|34194.24|34188.58|34188.58|0
1635431000000|2021-10-28 14:23:20|34197.05|34197.05|34194.19|34194.19|34199.85|34199.85|34194.19|34194.19|0
1635431010000|2021-10-28 14:23:30|34199.85|34199.85|34199.85|34199.85|34199.85|34199.85|34199.85|34199.85|0
1635431020000|2021-10-28 14:23:40|34205.46|34205.46|34205.46|34205.46|34205.46|34205.46|34205.46|34205.46|0
1635431030000|2021-10-28 14:23:50|34199.85|34199.85|34199.85|34199.85|34199.85|34199.85|34199.85|34199.85|0
1635431130000|2021-10-28 14:25:30|34205.52|34205.52|34205.52|34205.52|34205.52|34205.52|34205.52|34205.52|0
1635431140000|2021-10-28 14:25:40|34211.19|34211.19|34211.19|34211.19|34211.19|34211.19|34211.19|34211.19|0
1635431150000|2021-10-28 14:25:50|34216.86|34216.86|34222.53|34222.53|34222.53|34222.53|34216.86|34216.86|0
1635431160000|2021-10-28 14:26:00|34216.86|34216.86|34216.86|34216.86|34216.86|34216.86|34216.86|34216.86|0
1635431240000|2021-10-28 14:27:20|34222.53|34222.53|34222.53|34222.53|34222.53|34222.53|34222.53|34222.53|0
1635431270000|2021-10-28 14:27:50|34216.86|34216.86|34222.53|34222.53|34222.53|34222.53|34216.86|34216.86|0
1635431320000|2021-10-28 14:28:40|34219.72|34219.72|34219.72|34219.72|34219.72|34219.72|34219.72|34219.72|0
1635431350000|2021-10-28 14:29:10|34222.53|34222.53|34222.53|34222.53|34222.53|34222.53|34222.53|34222.53|0
1635431420000|2021-10-28 14:30:20|34216.86|34216.86|34216.86|34216.86|34216.86|34216.86|34216.86|34216.86|0
1635431450000|2021-10-28 14:30:50|34222.53|34222.53|34222.53|34222.53|34222.53|34222.53|34222.53|34222.53|0
1635431500000|2021-10-28 14:31:40|34228.14|34228.14|34228.14|34228.14|34228.14|34228.14|34228.14|34228.14|0
1635431510000|2021-10-28 14:31:50|34239.47|34239.47|34239.47|34239.47|34239.47|34239.47|34239.47|34239.47|0
1635431520000|2021-10-28 14:32:00|34245.14|34245.14|34245.14|34245.14|34245.14|34245.14|34245.14|34245.14|0
1635431540000|2021-10-28 14:32:20|34247.94|34247.94|34253.55|34253.55|34253.55|34253.55|34247.94|34247.94|0
1635431580000|2021-10-28 14:33:00|34259.22|34259.22|34259.22|34259.22|34259.22|34259.22|34259.22|34259.22|0
1635431600000|2021-10-28 14:33:20|34264.89|34264.89|34264.89|34264.89|34264.89|34264.89|34264.89|34264.89|0
1635431610000|2021-10-28 14:33:30|34270.56|34270.56|34270.56|34270.56|34270.56|34270.56|34270.56|34270.56|0
1635431660000|2021-10-28 14:34:20|34273.36|34273.36|34273.36|34273.36|34273.36|34273.36|34273.36|34273.36|0
1635431680000|2021-10-28 14:34:40|34262.03|34262.03|34262.03|34262.03|34262.03|34262.03|34262.03|34262.03|0
1635431690000|2021-10-28 14:34:50|34245.02|34245.02|34245.02|34245.02|34245.02|34245.02|34245.02|34245.02|0
1635431760000|2021-10-28 14:36:00|34239.41|34239.41|34228.14|34228.14|34239.41|34239.41|34228.14|34228.14|0
1635431790000|2021-10-28 14:36:30|34233.8|34233.8|34233.8|34233.8|34233.8|34233.8|34233.8|34233.8|0
1635431870000|2021-10-28 14:37:50|34239.47|34239.47|34250.81|34250.81|34250.81|34250.81|34239.47|34239.47|0
1635431910000|2021-10-28 14:38:30|34256.48|34256.48|34262.14|34262.14|34262.14|34262.14|34256.48|34256.48|0
1635431930000|2021-10-28 14:38:50|34273.48|34273.48|34279.15|34279.15|34279.15|34279.15|34273.48|34273.48|0
1635431940000|2021-10-28 14:39:00|34290.48|34290.48|34290.48|34290.48|34290.48|34290.48|34290.48|34290.48|0
1635431950000|2021-10-28 14:39:10|34279.15|34279.15|34279.15|34279.15|34279.15|34279.15|34279.15|34279.15|0
1635431970000|2021-10-28 14:39:30|34273.48|34273.48|34273.48|34273.48|34273.48|34273.48|34273.48|34273.48|0
1635431990000|2021-10-28 14:39:50|34265.06|34265.06|34265.06|34265.06|34265.06|34265.06|34265.06|34265.06|0
1635432000000|2021-10-28 14:40:00|34276.4|34276.4|34282.07|34282.07|34282.07|34282.07|34276.4|34276.4|0
1635432010000|2021-10-28 14:40:10|34293.4|34293.4|34282.07|34282.07|34293.4|34293.4|34282.07|34282.07|0
1635432080000|2021-10-28 14:41:20|34293.4|34293.4|34293.4|34293.4|34293.4|34293.4|34293.4|34293.4|0
1635432110000|2021-10-28 14:41:50|34296.21|34296.21|34296.21|34296.21|34296.21|34296.21|34296.21|34296.21|0
1635432120000|2021-10-28 14:42:00|34301.88|34301.88|34307.55|34307.55|34307.55|34307.55|34301.88|34301.88|0
1635432130000|2021-10-28 14:42:10|34313.21|34313.21|34313.21|34313.21|34313.21|34313.21|34313.21|34313.21|0
1635432160000|2021-10-28 14:42:40|34307.55|34307.55|34307.55|34307.55|34307.55|34307.55|34307.55|34307.55|0
1635432170000|2021-10-28 14:42:50|34313.21|34313.21|34318.88|34318.88|34318.88|34318.88|34313.21|34313.21|0
1635432180000|2021-10-28 14:43:00|34313.21|34313.21|34313.21|34313.21|34313.21|34313.21|34313.21|34313.21|0
1635432190000|2021-10-28 14:43:10|34301.88|34301.88|34296.21|34296.21|34301.88|34301.88|34296.21|34296.21|0
1635432200000|2021-10-28 14:43:20|34293.4|34293.4|34293.4|34293.4|34293.4|34293.4|34293.4|34293.4|0
1635432230000|2021-10-28 14:43:50|34304.74|34304.74|34304.74|34304.74|34304.74|34304.74|34304.74|34304.74|0
1635432250000|2021-10-28 14:44:10|34310.41|34310.41|34310.41|34310.41|34310.41|34310.41|34310.41|34310.41|0
1635432260000|2021-10-28 14:44:20|34304.74|34304.74|34304.74|34304.74|34304.74|34304.74|34304.74|34304.74|0
1635432270000|2021-10-28 14:44:30|34299.07|34299.07|34299.07|34299.07|34299.07|34299.07|34299.07|34299.07|0
1635432280000|2021-10-28 14:44:40|34304.68|34304.68|34307.49|34307.49|34307.49|34307.49|34304.68|34304.68|0
1635432350000|2021-10-28 14:45:50|34304.68|34304.68|34304.68|34304.68|34304.68|34304.68|34304.68|34304.68|0
1635432360000|2021-10-28 14:46:00|34310.35|34310.35|34316.02|34316.02|34316.02|34316.02|34310.35|34310.35|0
1635432410000|2021-10-28 14:46:50|34310.35|34310.35|34310.35|34310.35|34310.35|34310.35|34310.35|34310.35|0
1635432420000|2021-10-28 14:47:00|34316.02|34316.02|34310.35|34310.35|34316.02|34316.02|34310.35|34310.35|0
1635432430000|2021-10-28 14:47:10|34307.55|34307.55|34307.55|34307.55|34307.55|34307.55|34307.55|34307.55|0
1635432480000|2021-10-28 14:48:00|34313.21|34313.21|34301.88|34301.88|34313.21|34313.21|34301.88|34301.88|0
1635432500000|2021-10-28 14:48:20|34307.55|34307.55|34296.21|34296.21|34307.55|34307.55|34296.21|34296.21|0
1635432540000|2021-10-28 14:49:00|34284.87|34284.87|34290.54|34290.54|34290.54|34290.54|34284.87|34284.87|0
1635432620000|2021-10-28 14:50:20|34284.87|34284.87|34284.87|34284.87|34284.87|34284.87|34284.87|34284.87|0
1635432630000|2021-10-28 14:50:30|34290.54|34290.54|34296.21|34296.21|34296.21|34296.21|34290.54|34290.54|0
1635432660000|2021-10-28 14:51:00|34290.54|34290.54|34290.54|34290.54|34290.54|34290.54|34290.54|34290.54|0
1635432680000|2021-10-28 14:51:20|34296.21|34296.21|34296.21|34296.21|34296.21|34296.21|34296.21|34296.21|0
1635432690000|2021-10-28 14:51:30|34284.87|34284.87|34296.21|34296.21|34296.21|34296.21|34284.87|34284.87|0
1635432770000|2021-10-28 14:52:50|34284.87|34284.87|34279.21|34279.21|34284.87|34284.87|34279.21|34279.21|0
1635432830000|2021-10-28 14:53:50|34273.54|34273.54|34273.54|34273.54|34273.54|34273.54|34273.54|34273.54|0
1635432840000|2021-10-28 14:54:00|34260.46|34260.46|34266.13|34266.13|34266.13|34266.13|34260.46|34260.46|0
1635432890000|2021-10-28 14:54:50|34254.8|34254.8|34267.87|34267.87|34267.87|34267.87|34254.8|34254.8|0
1635432900000|2021-10-28 14:55:00|34280.94|34280.94|34278.14|34278.14|34280.94|34280.94|34278.14|34278.14|0
1635432960000|2021-10-28 14:56:00|34272.47|34272.47|34272.47|34272.47|34272.47|34272.47|34272.47|34272.47|0
1635433020000|2021-10-28 14:57:00|34246.32|34246.32|34246.32|34246.32|34246.32|34246.32|34246.32|34246.32|0
1635433070000|2021-10-28 14:57:50|34257.66|34257.66|34257.66|34257.66|34257.66|34257.66|34257.66|34257.66|0
1635433080000|2021-10-28 14:58:00|34263.33|34263.33|34268.99|34268.99|34274.66|34274.66|34263.33|34263.33|0
1635433110000|2021-10-28 14:58:30|34274.66|34274.66|34274.66|34274.66|34274.66|34274.66|34274.66|34274.66|0
1635433120000|2021-10-28 14:58:40|34268.99|34268.99|34268.99|34268.99|34268.99|34268.99|34268.99|34268.99|0
1635433180000|2021-10-28 14:59:40|34280.33|34280.33|34286|34286|34286|34286|34280.33|34280.33|0
1635433190000|2021-10-28 14:59:50|34288.8|34288.8|34296.21|34296.21|34301.88|34301.88|34288.8|34288.8|0
1635433200000|2021-10-28 15:00:00|34301.88|34301.88|34288.8|34288.8|34301.88|34301.88|34288.8|34288.8|0
1635433220000|2021-10-28 15:00:20|34277.47|34277.47|34271.8|34271.8|34277.47|34277.47|34271.8|34271.8|0
1635433250000|2021-10-28 15:00:50|34274.6|34274.6|34302.89|34302.89|34302.89|34302.89|34274.6|34274.6|0
1635433260000|2021-10-28 15:01:00|34315.96|34315.96|34315.96|34315.96|34315.96|34315.96|34315.96|34315.96|0
1635433270000|2021-10-28 15:01:10|34302.89|34302.89|34302.89|34302.89|34302.89|34302.89|34302.89|34302.89|0
1635433290000|2021-10-28 15:01:30|34308.55|34308.55|34308.55|34308.55|34308.55|34308.55|34308.55|34308.55|0
1635433310000|2021-10-28 15:01:50|34302.89|34302.89|34302.89|34302.89|34302.89|34302.89|34302.89|34302.89|0
1635433400000|2021-10-28 15:03:20|34308.55|34308.55|34308.55|34308.55|34308.55|34308.55|34308.55|34308.55|0
1635433420000|2021-10-28 15:03:40|34302.89|34302.89|34305.75|34305.75|34305.75|34305.75|34300.08|34300.08|0
1635433430000|2021-10-28 15:03:50|34311.36|34311.36|34311.36|34311.36|34311.36|34311.36|34305.69|34305.69|0
1635433440000|2021-10-28 15:04:00|34298.28|34298.28|34286.95|34286.95|34298.28|34298.28|34286.95|34286.95|0
1635433470000|2021-10-28 15:04:30|34281.28|34281.28|34281.28|34281.28|34281.28|34281.28|34281.28|34281.28|0
1635433490000|2021-10-28 15:04:50|34286.95|34286.95|34286.95|34286.95|34286.95|34286.95|34286.95|34286.95|0
1635433540000|2021-10-28 15:05:40|34292.62|34292.62|34292.62|34292.62|34292.62|34292.62|34292.62|34292.62|0
1635433550000|2021-10-28 15:05:50|34281.28|34281.28|34281.28|34281.28|34281.28|34281.28|34281.28|34281.28|0
1635433560000|2021-10-28 15:06:00|34284.08|34284.08|34284.08|34284.08|34284.08|34284.08|34284.08|34284.08|0
1635433590000|2021-10-28 15:06:30|34286.89|34286.89|34286.89|34286.89|34286.89|34286.89|34286.89|34286.89|0
1635433600000|2021-10-28 15:06:40|34281.22|34281.22|34281.22|34281.22|34281.22|34281.22|34281.22|34281.22|0
1635433620000|2021-10-28 15:07:00|34275.55|34275.55|34275.55|34275.55|34275.55|34275.55|34275.55|34275.55|0
1635433700000|2021-10-28 15:08:20|34272.75|34272.75|34272.75|34272.75|34272.75|34272.75|34272.75|34272.75|0
1635433720000|2021-10-28 15:08:40|34267.08|34267.08|34267.08|34267.08|34267.08|34267.08|34267.08|34267.08|0
1635433750000|2021-10-28 15:09:10|34272.75|34272.75|34272.75|34272.75|34272.75|34272.75|34272.75|34272.75|0
1635433790000|2021-10-28 15:09:50|34278.42|34278.42|34278.42|34278.42|34278.42|34278.42|34278.42|34278.42|0
1635433810000|2021-10-28 15:10:10|34284.08|34284.08|34284.08|34284.08|34284.08|34284.08|34284.08|34284.08|0
1635433840000|2021-10-28 15:10:40|34286.89|34286.89|34299.96|34299.96|34299.96|34299.96|34286.89|34286.89|0
1635433850000|2021-10-28 15:10:50|34286.89|34286.89|34286.89|34286.89|34286.89|34286.89|34286.89|34286.89|0
1635433880000|2021-10-28 15:11:20|34292.5|34292.5|34292.5|34292.5|34292.5|34292.5|34292.5|34292.5|0
1635433890000|2021-10-28 15:11:30|34303.83|34303.83|34303.83|34303.83|34303.83|34303.83|34303.83|34303.83|0
1635433940000|2021-10-28 15:12:20|34309.5|34309.5|34309.5|34309.5|34309.5|34309.5|34309.5|34309.5|0
1635433990000|2021-10-28 15:13:10|34315.17|34315.17|34328.25|34328.25|34328.25|34328.25|34315.17|34315.17|0
1635434000000|2021-10-28 15:13:20|34316.91|34316.91|34316.91|34316.91|34316.91|34316.91|34316.91|34316.91|0
1635434020000|2021-10-28 15:13:40|34319.71|34319.71|34319.71|34319.71|34319.71|34319.71|34319.71|34319.71|0
1635434070000|2021-10-28 15:14:30|34316.91|34316.91|34322.58|34322.58|34322.58|34322.58|34316.91|34316.91|0
1635434080000|2021-10-28 15:14:40|34328.25|34328.25|34328.25|34328.25|34328.25|34328.25|34328.25|34328.25|0
1635434090000|2021-10-28 15:14:50|34322.58|34322.58|34322.58|34322.58|34322.58|34322.58|34322.58|34322.58|0
1635434130000|2021-10-28 15:15:30|34309.5|34309.5|34309.5|34309.5|34309.5|34309.5|34309.5|34309.5|0
1635434140000|2021-10-28 15:15:40|34322.58|34322.58|34322.58|34322.58|34322.58|34322.58|34322.58|34322.58|0
1635434150000|2021-10-28 15:15:50|34309.5|34309.5|34309.5|34309.5|34309.5|34309.5|34309.5|34309.5|0
1635434170000|2021-10-28 15:16:10|34306.7|34306.7|34306.7|34306.7|34306.7|34306.7|34306.7|34306.7|0
1635434210000|2021-10-28 15:16:50|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|0
1635434250000|2021-10-28 15:17:30|34293.62|34293.62|34293.62|34293.62|34306.7|34306.7|34293.62|34293.62|0
1635434280000|2021-10-28 15:18:00|34299.29|34299.29|34287.96|34287.96|34299.29|34299.29|34287.96|34287.96|0
1635434310000|2021-10-28 15:18:30|34301.03|34301.03|34301.03|34301.03|34301.03|34301.03|34301.03|34301.03|0
1635434360000|2021-10-28 15:19:20|34312.37|34312.37|34312.37|34312.37|34312.37|34312.37|34312.37|34312.37|0
1635434380000|2021-10-28 15:19:40|34299.29|34299.29|34299.29|34299.29|34299.29|34299.29|34299.29|34299.29|0
1635434390000|2021-10-28 15:19:50|34304.96|34304.96|34304.96|34304.96|34304.96|34304.96|34304.96|34304.96|0
1635434400000|2021-10-28 15:20:00|34302.15|34302.15|34302.15|34302.15|34302.15|34302.15|34302.15|34302.15|0
1635434410000|2021-10-28 15:20:10|34315.23|34315.23|34326.56|34326.56|34326.56|34326.56|34315.23|34315.23|0
1635434420000|2021-10-28 15:20:20|34323.76|34323.76|34323.76|34323.76|34323.76|34323.76|34323.76|34323.76|0
1635434440000|2021-10-28 15:20:40|34310.69|34310.69|34310.69|34310.69|34310.69|34310.69|34310.69|34310.69|0
1635434460000|2021-10-28 15:21:00|34313.49|34313.49|34313.49|34313.49|34313.49|34313.49|34313.49|34313.49|0
1635434470000|2021-10-28 15:21:10|34307.82|34307.82|34307.82|34307.82|34307.82|34307.82|34307.82|34307.82|0
1635434490000|2021-10-28 15:21:30|34320.9|34320.9|34320.9|34320.9|34320.9|34320.9|34320.9|34320.9|0
1635434500000|2021-10-28 15:21:40|34315.23|34315.23|34315.23|34315.23|34315.23|34315.23|34315.23|34315.23|0
1635434540000|2021-10-28 15:22:20|34309.56|34309.56|34303.89|34303.89|34309.56|34309.56|34303.89|34303.89|0
1635434560000|2021-10-28 15:22:40|34290.82|34290.82|34290.82|34290.82|34290.82|34290.82|34290.82|34290.82|0
1635434570000|2021-10-28 15:22:50|34303.89|34303.89|34303.89|34303.89|34303.89|34303.89|34303.89|34303.89|0
1635434580000|2021-10-28 15:23:00|34290.82|34290.82|34303.89|34303.89|34303.89|34303.89|34290.82|34290.82|0
1635434650000|2021-10-28 15:24:10|34298.23|34298.23|34298.23|34298.23|34298.23|34298.23|34298.23|34298.23|0
1635434660000|2021-10-28 15:24:20|34303.89|34303.89|34303.89|34303.89|34303.89|34303.89|34303.89|34303.89|0
1635434670000|2021-10-28 15:24:30|34290.82|34290.82|34290.82|34290.82|34290.82|34290.82|34290.82|34290.82|0
1635434680000|2021-10-28 15:24:40|34285.15|34285.15|34285.15|34285.15|34285.15|34285.15|34285.15|34285.15|0
1635434690000|2021-10-28 15:24:50|34292.56|34292.56|34292.56|34292.56|34292.56|34292.56|34292.56|34292.56|0
1635434710000|2021-10-28 15:25:10|34298.23|34298.23|34298.23|34298.23|34298.23|34298.23|34298.23|34298.23|0
1635434740000|2021-10-28 15:25:40|34286.89|34286.89|34286.89|34286.89|34286.89|34286.89|34286.89|34286.89|0
1635434760000|2021-10-28 15:26:00|34284.08|34284.08|34284.08|34284.08|34284.08|34284.08|34284.08|34284.08|0
1635434770000|2021-10-28 15:26:10|34278.42|34278.42|34272.75|34272.75|34278.42|34278.42|34272.75|34272.75|0
1635434800000|2021-10-28 15:26:40|34261.41|34261.41|34261.41|34261.41|34261.41|34261.41|34261.41|34261.41|0
1635434810000|2021-10-28 15:26:50|34258.61|34258.61|34264.28|34264.28|34264.28|34264.28|34258.61|34258.61|0
1635434840000|2021-10-28 15:27:20|34251.2|34251.2|34251.2|34251.2|34251.2|34251.2|34251.2|34251.2|0
1635434860000|2021-10-28 15:27:40|34248.4|34248.4|34248.4|34248.4|34248.4|34248.4|34248.4|34248.4|0
1635434880000|2021-10-28 15:28:00|34235.32|34235.32|34235.32|34235.32|34248.4|34248.4|34235.32|34235.32|0
1635434900000|2021-10-28 15:28:20|34229.65|34229.65|34242.73|34242.73|34242.73|34242.73|34229.65|34229.65|0
1635434910000|2021-10-28 15:28:30|34229.65|34229.65|34216.58|34216.58|34229.65|34229.65|34216.58|34216.58|0
1635434930000|2021-10-28 15:28:50|34210.97|34210.97|34210.97|34210.97|34210.97|34210.97|34210.97|34210.97|0
1635434940000|2021-10-28 15:29:00|34216.64|34216.64|34227.92|34227.92|34240.99|34240.99|34216.64|34216.64|0
1635434950000|2021-10-28 15:29:10|34233.58|34233.58|34233.58|34233.58|34239.25|34239.25|34233.58|34233.58|0
1635434970000|2021-10-28 15:29:30|34244.92|34244.92|34252.33|34252.33|34257.99|34257.99|34244.92|34244.92|0
1635434980000|2021-10-28 15:29:40|34255.13|34255.13|34255.13|34255.13|34255.13|34255.13|34255.13|34255.13|0
1635434990000|2021-10-28 15:29:50|34260.8|34260.8|34226.24|34226.24|34278.53|34278.53|34226.24|34226.24|0
1635491700000|2021-10-29 07:15:00|34146.27|34146.27|34157.61|34157.61|34157.61|34157.61|34146.27|34146.27|0
1635491720000|2021-10-29 07:15:20|34163.28|34163.28|34163.28|34163.28|34163.28|34163.28|34163.28|34163.28|0
1635491770000|2021-10-29 07:16:10|34150.2|34150.2|34150.2|34150.2|34150.2|34150.2|34150.2|34150.2|0
1635491820000|2021-10-29 07:17:00|34137.13|34137.13|34137.13|34137.13|34137.13|34137.13|34137.13|34137.13|0
1635491940000|2021-10-29 07:19:00|34150.2|34150.2|34163.28|34163.28|34163.28|34163.28|34150.2|34150.2|0
1635491960000|2021-10-29 07:19:20|34160.47|34160.47|34160.47|34160.47|34160.47|34160.47|34160.47|34160.47|0
1635491970000|2021-10-29 07:19:30|34157.67|34157.67|34134.99|34134.99|34157.67|34157.67|34134.99|34134.99|0
1635491980000|2021-10-29 07:19:40|34129.38|34129.38|34129.38|34129.38|34129.38|34129.38|34129.38|34129.38|0
1635492070000|2021-10-29 07:21:10|34123.72|34123.72|34123.72|34123.72|34123.72|34123.72|34123.72|34123.72|0
1635492120000|2021-10-29 07:22:00|34137.74|34137.74|34137.74|34137.74|34137.74|34137.74|34137.74|34137.74|0
1635492130000|2021-10-29 07:22:10|34120.74|34120.74|34120.74|34120.74|34120.74|34120.74|34120.74|34120.74|0
1635492140000|2021-10-29 07:22:20|34137.74|34137.74|34137.74|34137.74|34137.74|34137.74|34137.74|34137.74|0
1635492210000|2021-10-29 07:23:30|34154.74|34154.74|34160.41|34160.41|34160.41|34160.41|34154.74|34154.74|0
1635492270000|2021-10-29 07:24:30|34166.08|34166.08|34166.08|34166.08|34166.08|34166.08|34166.08|34166.08|0
1635492290000|2021-10-29 07:24:50|34171.75|34171.75|34171.75|34171.75|34171.75|34171.75|34171.75|34171.75|0
1635492320000|2021-10-29 07:25:20|34160.41|34160.41|34160.41|34160.41|34160.41|34160.41|34160.41|34160.41|0
1635492360000|2021-10-29 07:26:00|34149.08|34149.08|34149.08|34149.08|34149.08|34149.08|34149.08|34149.08|0
1635492380000|2021-10-29 07:26:20|34160.41|34160.41|34171.75|34171.75|34171.75|34171.75|34160.41|34160.41|0
1635492410000|2021-10-29 07:26:50|34160.41|34160.41|34160.41|34160.41|34160.41|34160.41|34160.41|34160.41|0
1635492430000|2021-10-29 07:27:10|34188.46|34188.46|34188.46|34188.46|34188.46|34188.46|34188.46|34188.46|0
1635492480000|2021-10-29 07:28:00|34182.79|34182.79|34182.79|34182.79|34182.79|34182.79|34182.79|34182.79|0
1635492490000|2021-10-29 07:28:10|34195.87|34195.87|34182.79|34182.79|34195.87|34195.87|34182.79|34182.79|0
1635492520000|2021-10-29 07:28:40|34199.8|34199.8|34199.8|34199.8|34199.8|34199.8|34199.8|34199.8|0
1635492540000|2021-10-29 07:29:00|34186.72|34186.72|34186.72|34186.72|34186.72|34186.72|34186.72|34186.72|0
1635492560000|2021-10-29 07:29:20|34192.33|34192.33|34192.33|34192.33|34192.33|34192.33|34192.33|34192.33|0
1635492570000|2021-10-29 07:29:30|34205.41|34205.41|34205.41|34205.41|34205.41|34205.41|34205.41|34205.41|0
1635492580000|2021-10-29 07:29:40|34182.73|34182.73|34182.73|34182.73|34182.73|34182.73|34182.73|34182.73|0
1635492600000|2021-10-29 07:30:00|34188.4|34188.4|34171.57|34171.57|34188.4|34188.4|34171.57|34171.57|0
1635492620000|2021-10-29 07:30:20|34158.5|34158.5|34158.5|34158.5|34158.5|34158.5|34158.5|34158.5|0
1635492650000|2021-10-29 07:30:50|34141.49|34141.49|34141.49|34141.49|34141.49|34141.49|34141.49|34141.49|0
1635492720000|2021-10-29 07:32:00|34147.16|34147.16|34164.17|34164.17|34164.17|34164.17|34147.16|34147.16|0
1635492790000|2021-10-29 07:33:10|34152.83|34152.83|34152.83|34152.83|34152.83|34152.83|34152.83|34152.83|0
1635492800000|2021-10-29 07:33:20|34141.49|34141.49|34141.49|34141.49|34141.49|34141.49|34141.49|34141.49|0
1635492840000|2021-10-29 07:34:00|34128.42|34128.42|34128.42|34128.42|34128.42|34128.42|34128.42|34128.42|0
1635492860000|2021-10-29 07:34:20|34139.76|34139.76|34139.76|34139.76|34139.76|34139.76|34139.76|34139.76|0
1635492900000|2021-10-29 07:35:00|34152.83|34152.83|34152.83|34152.83|34152.83|34152.83|34152.83|34152.83|0
1635493000000|2021-10-29 07:36:40|34147.16|34147.16|34147.16|34147.16|34147.16|34147.16|34147.16|34147.16|0
1635493010000|2021-10-29 07:36:50|34160.24|34160.24|34160.24|34160.24|34160.24|34160.24|34160.24|34160.24|0
1635493100000|2021-10-29 07:38:20|34147.16|34147.16|34147.16|34147.16|34147.16|34147.16|34147.16|34147.16|0
1635493130000|2021-10-29 07:38:50|34169.83|34169.83|34169.83|34169.83|34169.83|34169.83|34169.83|34169.83|0
1635493140000|2021-10-29 07:39:00|34182.91|34182.91|34182.91|34182.91|34182.91|34182.91|34182.91|34182.91|0
1635493210000|2021-10-29 07:40:10|34188.58|34188.58|34188.58|34188.58|34188.58|34188.58|34188.58|34188.58|0
1635493260000|2021-10-29 07:41:00|34199.8|34199.8|34199.8|34199.8|34199.8|34199.8|34199.8|34199.8|0
1635493340000|2021-10-29 07:42:20|34216.8|34216.8|34239.47|34239.47|34239.47|34239.47|34216.8|34216.8|0
1635493350000|2021-10-29 07:42:30|34256.48|34256.48|34256.48|34256.48|34256.48|34256.48|34256.48|34256.48|0
1635493360000|2021-10-29 07:42:40|34239.47|34239.47|34239.47|34239.47|34239.47|34239.47|34239.47|34239.47|0
1635493490000|2021-10-29 07:44:50|34216.8|34216.8|34216.8|34216.8|34216.8|34216.8|34216.8|34216.8|0
1635493530000|2021-10-29 07:45:30|34233.8|34233.8|34233.8|34233.8|34233.8|34233.8|34233.8|34233.8|0
1635493550000|2021-10-29 07:45:50|34222.47|34222.47|34222.47|34222.47|34222.47|34222.47|34222.47|34222.47|0
1635493580000|2021-10-29 07:46:20|34233.8|34233.8|34233.8|34233.8|34233.8|34233.8|34233.8|34233.8|0
1635493620000|2021-10-29 07:47:00|34220.73|34220.73|34220.73|34220.73|34220.73|34220.73|34220.73|34220.73|0
1635493660000|2021-10-29 07:47:40|34223.53|34223.53|34223.53|34223.53|34223.53|34223.53|34223.53|34223.53|0
1635493680000|2021-10-29 07:48:00|34236.61|34236.61|34236.61|34236.61|34236.61|34236.61|34236.61|34236.61|0
1635493710000|2021-10-29 07:48:30|34242.28|34242.28|34242.28|34242.28|34242.28|34242.28|34242.28|34242.28|0
1635493720000|2021-10-29 07:48:40|34253.61|34253.61|34247.94|34247.94|34253.61|34253.61|34247.94|34247.94|0
1635493760000|2021-10-29 07:49:20|34242.28|34242.28|34242.28|34242.28|34242.28|34242.28|34242.28|34242.28|0
1635493780000|2021-10-29 07:49:40|34230.94|34230.94|34230.94|34230.94|34230.94|34230.94|34230.94|34230.94|0
1635493810000|2021-10-29 07:50:10|34225.27|34225.27|34230.94|34230.94|34230.94|34230.94|34225.27|34225.27|0
1635493840000|2021-10-29 07:50:40|34236.61|34236.61|34236.61|34236.61|34236.61|34236.61|34236.61|34236.61|0
1635493940000|2021-10-29 07:52:20|34242.28|34242.28|34242.28|34242.28|34242.28|34242.28|34242.28|34242.28|0
1635494000000|2021-10-29 07:53:20|34253.61|34253.61|34253.61|34253.61|34253.61|34253.61|34253.61|34253.61|0
1635494010000|2021-10-29 07:53:30|34259.28|34259.28|34259.28|34259.28|34259.28|34259.28|34259.28|34259.28|0
1635494020000|2021-10-29 07:53:40|34276.28|34276.28|34276.28|34276.28|34276.28|34276.28|34276.28|34276.28|0
1635494130000|2021-10-29 07:55:30|34270.62|34270.62|34270.62|34270.62|34270.62|34270.62|34270.62|34270.62|0
1635494290000|2021-10-29 07:58:10|34287.62|34287.62|34287.62|34287.62|34287.62|34287.62|34287.62|34287.62|0
1635494300000|2021-10-29 07:58:20|34284.82|34284.82|34284.82|34284.82|34284.82|34284.82|34284.82|34284.82|0
1635494400000|2021-10-29 08:00:00|34267.81|34267.81|34267.81|34267.81|34267.81|34267.81|34267.81|34267.81|0
1635494410000|2021-10-29 08:00:10|34273.48|34273.48|34273.48|34273.48|34273.48|34273.48|34273.48|34273.48|0
1635494450000|2021-10-29 08:00:50|34279.15|34279.15|34279.15|34279.15|34279.15|34279.15|34279.15|34279.15|0
1635494460000|2021-10-29 08:01:00|34276.34|34276.34|34276.34|34276.34|34276.34|34276.34|34276.34|34276.34|0
1635494470000|2021-10-29 08:01:10|34273.54|34273.54|34270.73|34270.73|34273.54|34273.54|34270.73|34270.73|0
1635494540000|2021-10-29 08:02:20|34253.73|34253.73|34253.73|34253.73|34253.73|34253.73|34253.73|34253.73|0
1635494840000|2021-10-29 08:07:20|34242.51|34242.51|34242.51|34242.51|34242.51|34242.51|34242.51|34242.51|0
1635494870000|2021-10-29 08:07:50|34236.84|34236.84|34236.84|34236.84|34236.84|34236.84|34236.84|34236.84|0
1635494900000|2021-10-29 08:08:20|34228.43|34228.43|34228.43|34228.43|34228.43|34228.43|34228.43|34228.43|0
1635495060000|2021-10-29 08:11:00|34256.77|34256.77|34290.78|34290.78|34290.78|34290.78|34256.77|34256.77|0
1635495080000|2021-10-29 08:11:20|34285.11|34285.11|34279.44|34279.44|34285.11|34285.11|34279.44|34279.44|0
1635495120000|2021-10-29 08:12:00|34296.44|34296.44|34296.44|34296.44|34296.44|34296.44|34296.44|34296.44|0
1635495190000|2021-10-29 08:13:10|34302.11|34302.11|34302.11|34302.11|34302.11|34302.11|34302.11|34302.11|0
1635495530000|2021-10-29 08:18:50|34313.45|34313.45|34313.45|34313.45|34313.45|34313.45|34313.45|34313.45|0
1635495540000|2021-10-29 08:19:00|34324.78|34324.78|34313.45|34313.45|34330.45|34330.45|34313.45|34313.45|0
1635495590000|2021-10-29 08:19:50|34330.28|34330.28|34330.28|34330.28|34330.28|34330.28|34330.28|34330.28|0
1635495630000|2021-10-29 08:20:30|34347.28|34347.28|34341.61|34341.61|34347.28|34347.28|34341.61|34341.61|0
1635495670000|2021-10-29 08:21:10|34330.39|34330.39|34330.39|34330.39|34330.39|34330.39|34330.39|34330.39|0
1635495710000|2021-10-29 08:21:50|34319.06|34319.06|34313.39|34313.39|34319.06|34319.06|34313.39|34313.39|0
1635495730000|2021-10-29 08:22:10|34300.31|34300.31|34300.31|34300.31|34300.31|34300.31|34300.31|34300.31|0
1635495790000|2021-10-29 08:23:10|34291.9|34291.9|34289.1|34289.1|34291.9|34291.9|34289.1|34289.1|0
1635495880000|2021-10-29 08:24:40|34306.1|34306.1|34317.43|34317.43|34317.43|34317.43|34306.1|34306.1|0
1635495900000|2021-10-29 08:25:00|34323.1|34323.1|34317.43|34317.43|34323.1|34323.1|34317.43|34317.43|0
1635495940000|2021-10-29 08:25:40|34311.77|34311.77|34306.1|34306.1|34311.77|34311.77|34306.1|34306.1|0
1635495960000|2021-10-29 08:26:00|34311.77|34311.77|34311.77|34311.77|34311.77|34311.77|34311.77|34311.77|0
1635496110000|2021-10-29 08:28:30|34300.43|34300.43|34300.43|34300.43|34300.43|34300.43|34300.43|34300.43|0
1635496130000|2021-10-29 08:28:50|34283.43|34283.43|34283.43|34283.43|34283.43|34283.43|34283.43|34283.43|0
1635496140000|2021-10-29 08:29:00|34306.1|34306.1|34283.43|34283.43|34311.77|34311.77|34283.43|34283.43|0
1635496150000|2021-10-29 08:29:10|34277.76|34277.76|34277.76|34277.76|34277.76|34277.76|34277.76|34277.76|0
1635496180000|2021-10-29 08:29:40|34289.1|34289.1|34289.1|34289.1|34289.1|34289.1|34289.1|34289.1|0
1635496240000|2021-10-29 08:30:40|34283.43|34283.43|34283.43|34283.43|34283.43|34283.43|34283.43|34283.43|0
1635496260000|2021-10-29 08:31:00|34289.1|34289.1|34289.1|34289.1|34289.1|34289.1|34289.1|34289.1|0
1635496270000|2021-10-29 08:31:10|34294.76|34294.76|34283.43|34283.43|34300.43|34300.43|34283.43|34283.43|0
1635496320000|2021-10-29 08:32:00|34306.1|34306.1|34306.1|34306.1|34306.1|34306.1|34306.1|34306.1|0
1635496400000|2021-10-29 08:33:20|34300.43|34300.43|34317.43|34317.43|34317.43|34317.43|34300.43|34300.43|0
1635496410000|2021-10-29 08:33:30|34323.1|34323.1|34323.1|34323.1|34323.1|34323.1|34323.1|34323.1|0
1635496450000|2021-10-29 08:34:10|34300.43|34300.43|34306.1|34306.1|34306.1|34306.1|34300.43|34300.43|0
1635496520000|2021-10-29 08:35:20|34294.76|34294.76|34294.76|34294.76|34294.76|34294.76|34294.76|34294.76|0
1635496540000|2021-10-29 08:35:40|34283.43|34283.43|34283.43|34283.43|34283.43|34283.43|34283.43|34283.43|0
1635496570000|2021-10-29 08:36:10|34255.09|34255.09|34255.09|34255.09|34255.09|34255.09|34255.09|34255.09|0
1635496590000|2021-10-29 08:36:30|34243.87|34243.87|34243.87|34243.87|34243.87|34243.87|34243.87|34243.87|0
1635496770000|2021-10-29 08:39:30|34232.53|34232.53|34235.34|34235.34|34235.34|34235.34|34232.53|34232.53|0
1635496790000|2021-10-29 08:39:50|34232.53|34232.53|34232.53|34232.53|34232.53|34232.53|34232.53|34232.53|0
1635496840000|2021-10-29 08:40:40|34221.2|34221.2|34221.2|34221.2|34221.2|34221.2|34221.2|34221.2|0
1635496860000|2021-10-29 08:41:00|34209.86|34209.86|34209.86|34209.86|34209.86|34209.86|34209.86|34209.86|0
1635496880000|2021-10-29 08:41:20|34193.03|34193.03|34193.03|34193.03|34193.03|34193.03|34193.03|34193.03|0
1635496920000|2021-10-29 08:42:00|34198.7|34198.7|34198.7|34198.7|34198.7|34198.7|34198.7|34198.7|0
1635496930000|2021-10-29 08:42:10|34204.37|34204.37|34204.37|34204.37|34204.37|34204.37|34204.37|34204.37|0
1635496950000|2021-10-29 08:42:30|34217.44|34217.44|34217.44|34217.44|34217.44|34217.44|34217.44|34217.44|0
1635497000000|2021-10-29 08:43:20|34206.11|34206.11|34206.11|34206.11|34206.11|34206.11|34206.11|34206.11|0
1635497040000|2021-10-29 08:44:00|34194.77|34194.77|34194.77|34194.77|34194.77|34194.77|34194.77|34194.77|0
1635497080000|2021-10-29 08:44:40|34183.43|34183.43|34189.1|34189.1|34189.1|34189.1|34166.43|34166.43|0
1635497090000|2021-10-29 08:44:50|34183.43|34183.43|34183.43|34183.43|34183.43|34183.43|34183.43|34183.43|0
1635497110000|2021-10-29 08:45:10|34200.44|34200.44|34200.44|34200.44|34200.44|34200.44|34200.44|34200.44|0
1635497120000|2021-10-29 08:45:20|34217.44|34217.44|34217.44|34217.44|34217.44|34217.44|34217.44|34217.44|0
1635497180000|2021-10-29 08:46:20|34237.08|34237.08|34237.08|34237.08|34237.08|34237.08|34237.08|34237.08|0
1635497200000|2021-10-29 08:46:40|34231.41|34231.41|34237.08|34237.08|34237.08|34237.08|34231.41|34231.41|0
1635497240000|2021-10-29 08:47:20|34254.08|34254.08|34254.08|34254.08|34254.08|34254.08|34254.08|34254.08|0
1635497320000|2021-10-29 08:48:40|34242.74|34242.74|34242.74|34242.74|34242.74|34242.74|34242.74|34242.74|0
1635497400000|2021-10-29 08:50:00|34237.08|34237.08|34237.08|34237.08|34237.08|34237.08|34237.08|34237.08|0
1635497440000|2021-10-29 08:50:40|34259.75|34259.75|34259.75|34259.75|34259.75|34259.75|34259.75|34259.75|0
1635497480000|2021-10-29 08:51:20|34245.72|34245.72|34245.72|34245.72|34245.72|34245.72|34245.72|34245.72|0
1635497520000|2021-10-29 08:52:00|34258.8|34258.8|34258.8|34258.8|34258.8|34258.8|34258.8|34258.8|0
1635497570000|2021-10-29 08:52:50|34241.79|34241.79|34241.79|34241.79|34241.79|34241.79|34241.79|34241.79|0
1635497620000|2021-10-29 08:53:40|34254.87|34254.87|34254.87|34254.87|34254.87|34254.87|34254.87|34254.87|0
1635497660000|2021-10-29 08:54:20|34267.94|34267.94|34267.94|34267.94|34267.94|34267.94|34267.94|34267.94|0
1635497720000|2021-10-29 08:55:20|34281.02|34281.02|34281.02|34281.02|34281.02|34281.02|34281.02|34281.02|0
1635497820000|2021-10-29 08:57:00|34286.69|34286.69|34303.69|34303.69|34303.69|34303.69|34286.69|34286.69|0
1635497830000|2021-10-29 08:57:10|34316.76|34316.76|34316.76|34316.76|34316.76|34316.76|34316.76|34316.76|0
1635497890000|2021-10-29 08:58:10|34329.84|34329.84|34329.84|34329.84|34329.84|34329.84|34329.84|34329.84|0
1635497930000|2021-10-29 08:58:50|34341.17|34341.17|34341.17|34341.17|34341.17|34341.17|34341.17|34341.17|0
1635497950000|2021-10-29 08:59:10|34354.25|34354.25|34359.92|34359.92|34359.92|34359.92|34354.25|34354.25|0
1635498000000|2021-10-29 09:00:00|34342.91|34342.91|34342.91|34342.91|34342.91|34342.91|34342.91|34342.91|0
1635498010000|2021-10-29 09:00:10|34355.99|34355.99|34355.99|34355.99|34355.99|34355.99|34355.99|34355.99|0
1635498120000|2021-10-29 09:02:00|34344.65|34344.65|34350.32|34350.32|34350.32|34350.32|34344.65|34344.65|0
1635498140000|2021-10-29 09:02:20|34367.15|34367.15|34380.22|34380.22|34380.22|34380.22|34367.15|34367.15|0
1635498150000|2021-10-29 09:02:30|34367.15|34367.15|34367.15|34367.15|34367.15|34367.15|34367.15|34367.15|0
1635498190000|2021-10-29 09:03:10|34380.22|34380.22|34380.22|34380.22|34380.22|34380.22|34380.22|34380.22|0
1635498220000|2021-10-29 09:03:40|34363.22|34363.22|34363.22|34363.22|34363.22|34363.22|34363.22|34363.22|0
1635498230000|2021-10-29 09:03:50|34350.14|34350.14|34350.14|34350.14|34350.14|34350.14|34350.14|34350.14|0
1635498240000|2021-10-29 09:04:00|34355.81|34355.81|34355.81|34355.81|34355.81|34355.81|34355.81|34355.81|0
1635498270000|2021-10-29 09:04:30|34381.96|34381.96|34381.96|34381.96|34381.96|34381.96|34381.96|34381.96|0
1635498300000|2021-10-29 09:05:00|34368.89|34368.89|34368.89|34368.89|34368.89|34368.89|34368.89|34368.89|0
1635498420000|2021-10-29 09:07:00|34374.55|34374.55|34374.55|34374.55|34374.55|34374.55|34374.55|34374.55|0
1635498450000|2021-10-29 09:07:30|34361.48|34361.48|34361.48|34361.48|34361.48|34361.48|34361.48|34361.48|0
1635498470000|2021-10-29 09:07:50|34348.41|34348.41|34348.41|34348.41|34348.41|34348.41|34348.41|34348.41|0
1635498500000|2021-10-29 09:08:20|34354.07|34354.07|34354.07|34354.07|34354.07|34354.07|34354.07|34354.07|0
1635498510000|2021-10-29 09:08:30|34351.27|34351.27|34348.46|34348.46|34351.27|34351.27|34348.46|34348.46|0
1635498550000|2021-10-29 09:09:10|34345.66|34345.66|34345.66|34345.66|34345.66|34345.66|34345.66|34345.66|0
1635498590000|2021-10-29 09:09:50|34357|34357|34351.33|34351.33|34357|34357|34351.33|34351.33|0
1635498600000|2021-10-29 09:10:00|34339.99|34339.99|34339.99|34339.99|34339.99|34339.99|34339.99|34339.99|0
1635498610000|2021-10-29 09:10:10|34345.66|34345.66|34345.66|34345.66|34345.66|34345.66|34345.66|34345.66|0
1635498630000|2021-10-29 09:10:30|34357|34357|34357|34357|34357|34357|34357|34357|0
1635498670000|2021-10-29 09:11:10|34345.66|34345.66|34345.66|34345.66|34345.66|34345.66|34345.66|34345.66|0
1635498760000|2021-10-29 09:12:40|34328.66|34328.66|34328.66|34328.66|34328.66|34328.66|34328.66|34328.66|0
1635498780000|2021-10-29 09:13:00|34334.32|34334.32|34334.32|34334.32|34334.32|34334.32|34334.32|34334.32|0
1635498930000|2021-10-29 09:15:30|34317.32|34317.32|34317.32|34317.32|34317.32|34317.32|34317.32|34317.32|0
1635499000000|2021-10-29 09:16:40|34304.25|34304.25|34291.17|34291.17|34304.25|34304.25|34291.17|34291.17|0
1635499010000|2021-10-29 09:16:50|34296.84|34296.84|34296.84|34296.84|34296.84|34296.84|34296.84|34296.84|0
1635499020000|2021-10-29 09:17:00|34302.51|34302.51|34302.51|34302.51|34302.51|34302.51|34302.51|34302.51|0
1635499150000|2021-10-29 09:19:10|34285.5|34285.5|34285.5|34285.5|34285.5|34285.5|34285.5|34285.5|0
1635499160000|2021-10-29 09:19:20|34291.17|34291.17|34291.17|34291.17|34291.17|34291.17|34291.17|34291.17|0
1635499240000|2021-10-29 09:20:40|34285.5|34285.5|34279.83|34279.83|34285.5|34285.5|34279.83|34279.83|0
1635499310000|2021-10-29 09:21:50|34285.5|34285.5|34291.17|34291.17|34291.17|34291.17|34285.5|34285.5|0
1635499330000|2021-10-29 09:22:10|34296.84|34296.84|34322.2|34322.2|34322.2|34322.2|34296.84|34296.84|0
1635499340000|2021-10-29 09:22:20|34325|34325|34325|34325|34325|34325|34325|34325|0
1635499350000|2021-10-29 09:22:30|34330.67|34330.67|34330.67|34330.67|34330.67|34330.67|34330.67|34330.67|0
1635499370000|2021-10-29 09:22:50|34336.28|34336.28|34336.28|34336.28|34336.28|34336.28|34336.28|34336.28|0
1635499400000|2021-10-29 09:23:20|34341.95|34341.95|34341.95|34341.95|34341.95|34341.95|34341.95|34341.95|0
1635499430000|2021-10-29 09:23:50|34344.75|34344.75|34344.75|34344.75|34344.75|34344.75|34344.75|34344.75|0
1635499470000|2021-10-29 09:24:30|34350.42|34350.42|34350.42|34350.42|34350.42|34350.42|34350.42|34350.42|0
1635499590000|2021-10-29 09:26:30|34344.75|34344.75|34344.75|34344.75|34344.75|34344.75|34344.75|34344.75|0
1635499650000|2021-10-29 09:27:30|34356.09|34356.09|34356.09|34356.09|34356.09|34356.09|34356.09|34356.09|0
1635499670000|2021-10-29 09:27:50|34361.76|34361.76|34356.09|34356.09|34361.76|34361.76|34356.09|34356.09|0
1635499810000|2021-10-29 09:30:10|34358.89|34358.89|34358.89|34358.89|34358.89|34358.89|34358.89|34358.89|0
1635499860000|2021-10-29 09:31:00|34361.7|34361.7|34358.89|34358.89|34361.7|34361.7|34356.09|34356.09|0
1635499890000|2021-10-29 09:31:30|34398.57|34398.57|34385.5|34385.5|34398.57|34398.57|34385.5|34385.5|0
1635499970000|2021-10-29 09:32:50|34379.83|34379.83|34379.83|34379.83|34379.83|34379.83|34379.83|34379.83|0
1635500000000|2021-10-29 09:33:20|34374.22|34374.22|34374.22|34374.22|34374.22|34374.22|34374.22|34374.22|0
1635500030000|2021-10-29 09:33:50|34387.29|34387.29|34387.29|34387.29|34387.29|34387.29|34387.29|34387.29|0
1635500080000|2021-10-29 09:34:40|34381.62|34381.62|34381.62|34381.62|34381.62|34381.62|34381.62|34381.62|0
1635500120000|2021-10-29 09:35:20|34392.96|34392.96|34392.96|34392.96|34392.96|34392.96|34392.96|34392.96|0
1635500160000|2021-10-29 09:36:00|34404.3|34404.3|34404.3|34404.3|34404.3|34404.3|34404.3|34404.3|0
1635500300000|2021-10-29 09:38:20|34415.52|34415.52|34415.52|34415.52|34415.52|34415.52|34415.52|34415.52|0
1635500340000|2021-10-29 09:39:00|34409.85|34409.85|34409.85|34409.85|34409.85|34409.85|34409.85|34409.85|0
1635500400000|2021-10-29 09:40:00|34398.51|34398.51|34398.51|34398.51|34398.51|34398.51|34398.51|34398.51|0
1635500510000|2021-10-29 09:41:50|34392.84|34392.84|34392.84|34392.84|34392.84|34392.84|34392.84|34392.84|0
1635500540000|2021-10-29 09:42:20|34398.51|34398.51|34398.51|34398.51|34398.51|34398.51|34398.51|34398.51|0
1635500620000|2021-10-29 09:43:40|34415.52|34415.52|34415.52|34415.52|34415.52|34415.52|34415.52|34415.52|0
1635500700000|2021-10-29 09:45:00|34387.18|34387.18|34387.18|34387.18|34387.18|34387.18|34387.18|34387.18|0
1635500750000|2021-10-29 09:45:50|34374.1|34374.1|34374.1|34374.1|34374.1|34374.1|34374.1|34374.1|0
1635500850000|2021-10-29 09:47:30|34385.44|34385.44|34385.44|34385.44|34385.44|34385.44|34385.44|34385.44|0
1635500880000|2021-10-29 09:48:00|34391.1|34391.1|34402.44|34402.44|34402.44|34402.44|34391.1|34391.1|0
1635500900000|2021-10-29 09:48:20|34413.78|34413.78|34408.11|34408.11|34413.78|34413.78|34408.11|34408.11|0
1635500940000|2021-10-29 09:49:00|34413.78|34413.78|34413.78|34413.78|34413.78|34413.78|34413.78|34413.78|0
1635500960000|2021-10-29 09:49:20|34425.11|34425.11|34413.78|34413.78|34425.11|34425.11|34413.78|34413.78|0
1635500990000|2021-10-29 09:49:50|34430.78|34430.78|34425.11|34425.11|34430.78|34430.78|34425.11|34425.11|0
1635501000000|2021-10-29 09:50:00|34430.78|34430.78|34430.78|34430.78|34430.78|34430.78|34430.78|34430.78|0
1635501010000|2021-10-29 09:50:10|34436.45|34436.45|34436.45|34436.45|34436.45|34436.45|34436.45|34436.45|0
1635501020000|2021-10-29 09:50:20|34449.52|34449.52|34455.19|34455.19|34455.19|34455.19|34449.52|34449.52|0
1635501030000|2021-10-29 09:50:30|34460.86|34460.86|34460.86|34460.86|34460.86|34460.86|34460.86|34460.86|0
1635501050000|2021-10-29 09:50:50|34474.88|34474.88|34474.88|34474.88|34474.88|34474.88|34474.88|34474.88|0
1635501090000|2021-10-29 09:51:30|34477.69|34477.69|34480.49|34480.49|34480.49|34480.49|34477.69|34477.69|0
1635501100000|2021-10-29 09:51:40|34467.42|34467.42|34467.42|34467.42|34467.42|34467.42|34467.42|34467.42|0
1635501120000|2021-10-29 09:52:00|34464.61|34464.61|34453.28|34453.28|34464.61|34464.61|34453.28|34453.28|0
1635501240000|2021-10-29 09:54:00|34447.61|34447.61|34447.61|34447.61|34447.61|34447.61|34447.61|34447.61|0
1635501300000|2021-10-29 09:55:00|34450.41|34450.41|34456.02|34456.02|34456.02|34456.02|34450.41|34450.41|0
1635501340000|2021-10-29 09:55:40|34461.69|34461.69|34461.69|34461.69|34461.69|34461.69|34461.69|34461.69|0
1635501360000|2021-10-29 09:56:00|34456.08|34456.08|34456.08|34456.08|34456.08|34456.08|34456.08|34456.08|0
1635501490000|2021-10-29 09:58:10|34450.41|34450.41|34450.41|34450.41|34450.41|34450.41|34450.41|34450.41|0
1635501510000|2021-10-29 09:58:30|34444.75|34444.75|34444.75|34444.75|34444.75|34444.75|34444.75|34444.75|0
1635501520000|2021-10-29 09:58:40|34457.82|34457.82|34457.82|34457.82|34457.82|34457.82|34457.82|34457.82|0
1635501540000|2021-10-29 09:59:00|34455.02|34455.02|34452.21|34452.21|34455.02|34455.02|34452.21|34452.21|0
1635501590000|2021-10-29 09:59:50|34449.41|34449.41|34449.41|34449.41|34449.41|34449.41|34449.41|34449.41|0
1635501610000|2021-10-29 10:00:10|34421.07|34421.07|34421.07|34421.07|34421.07|34421.07|34421.07|34421.07|0
1635501690000|2021-10-29 10:01:30|34375.72|34375.72|34375.72|34375.72|34375.72|34375.72|34375.72|34375.72|0
1635501780000|2021-10-29 10:03:00|34364.39|34364.39|34353.05|34353.05|34364.39|34364.39|34353.05|34353.05|0
1635501830000|2021-10-29 10:03:50|34347.38|34347.38|34341.72|34341.72|34347.38|34347.38|34341.72|34341.72|0
1635501850000|2021-10-29 10:04:10|34330.38|34330.38|34330.38|34330.38|34330.38|34330.38|34330.38|34330.38|0
1635501890000|2021-10-29 10:04:50|34319.04|34319.04|34319.04|34319.04|34319.04|34319.04|34319.04|34319.04|0
1635501900000|2021-10-29 10:05:00|34313.38|34313.38|34313.38|34313.38|34313.38|34313.38|34313.38|34313.38|0
1635501940000|2021-10-29 10:05:40|34302.04|34302.04|34302.04|34302.04|34302.04|34302.04|34302.04|34302.04|0
1635501990000|2021-10-29 10:06:30|34307.71|34307.71|34307.71|34307.71|34307.71|34307.71|34307.71|34307.71|0
1635502190000|2021-10-29 10:09:50|34296.37|34296.37|34296.37|34296.37|34296.37|34296.37|34296.37|34296.37|0
1635502200000|2021-10-29 10:10:00|34290.76|34290.76|34290.76|34290.76|34290.76|34290.76|34290.76|34290.76|0
1635502270000|2021-10-29 10:11:10|34285.09|34285.09|34285.09|34285.09|34285.09|34285.09|34285.09|34285.09|0
1635502290000|2021-10-29 10:11:30|34282.29|34282.29|34282.29|34282.29|34282.29|34282.29|34282.29|34282.29|0
1635502390000|2021-10-29 10:13:10|34259.62|34259.62|34259.62|34259.62|34259.62|34259.62|34259.62|34259.62|0
1635502420000|2021-10-29 10:13:40|34236.95|34236.95|34236.95|34236.95|34236.95|34236.95|34236.95|34236.95|0
1635502540000|2021-10-29 10:15:40|34231.28|34231.28|34231.28|34231.28|34231.28|34231.28|34231.28|34231.28|0
1635502620000|2021-10-29 10:17:00|34225.61|34225.61|34225.61|34225.61|34225.61|34225.61|34225.61|34225.61|0
1635502670000|2021-10-29 10:17:50|34231.28|34231.28|34231.28|34231.28|34231.28|34231.28|34231.28|34231.28|0
1635502680000|2021-10-29 10:18:00|34253.72|34253.72|34253.72|34253.72|34253.72|34253.72|34253.72|34253.72|0
1635502740000|2021-10-29 10:19:00|34262.13|34262.13|34262.19|34262.19|34267.8|34267.8|34262.13|34262.13|0
1635502750000|2021-10-29 10:19:10|34264.99|34264.99|34259.33|34259.33|34264.99|34264.99|34259.33|34259.33|0
1635502760000|2021-10-29 10:19:20|34247.99|34247.99|34247.99|34247.99|34247.99|34247.99|34247.99|34247.99|0
1635502800000|2021-10-29 10:20:00|34253.6|34253.6|34253.6|34253.6|34253.6|34253.6|34253.6|34253.6|0
1635502820000|2021-10-29 10:20:20|34270.49|34270.49|34267.62|34267.62|34270.49|34270.49|34264.82|34264.82|0
1635502840000|2021-10-29 10:20:40|34280.7|34280.7|34280.7|34280.7|34280.7|34280.7|34280.7|34280.7|0
1635502890000|2021-10-29 10:21:30|34269.36|34269.36|34293.6|34293.6|34293.6|34293.6|34263.69|34263.69|0
1635502900000|2021-10-29 10:21:40|34299.21|34299.21|34299.21|34299.21|34299.21|34299.21|34299.21|34299.21|0
1635503000000|2021-10-29 10:23:20|34312.28|34312.28|34312.28|34312.28|34312.28|34312.28|34312.28|34312.28|0
1635503040000|2021-10-29 10:24:00|34325.35|34325.35|34325.35|34325.35|34325.35|34325.35|34325.35|34325.35|0
1635503050000|2021-10-29 10:24:10|34319.69|34319.69|34319.69|34319.69|34319.69|34319.69|34319.69|34319.69|0
1635503070000|2021-10-29 10:24:30|34332.76|34332.76|34332.76|34332.76|34332.76|34332.76|34332.76|34332.76|0
1635503120000|2021-10-29 10:25:20|34319.69|34319.69|34319.69|34319.69|34319.69|34319.69|34319.69|34319.69|0
1635503160000|2021-10-29 10:26:00|34332.76|34332.76|34306.61|34306.61|34332.76|34332.76|34306.61|34306.61|0
1635503170000|2021-10-29 10:26:10|34312.28|34312.28|34317.95|34317.95|34317.95|34317.95|34312.28|34312.28|0
1635503200000|2021-10-29 10:26:40|34323.56|34323.56|34323.56|34323.56|34323.56|34323.56|34323.56|34323.56|0
1635503210000|2021-10-29 10:26:50|34326.36|34326.36|34326.36|34326.36|34337.7|34337.7|34326.36|34326.36|0
1635503250000|2021-10-29 10:27:30|34334.78|34334.78|34331.97|34331.97|34334.78|34334.78|34331.97|34331.97|0
1635503320000|2021-10-29 10:28:40|34326.3|34326.3|34326.3|34326.3|34326.3|34326.3|34326.3|34326.3|0
1635503330000|2021-10-29 10:28:50|34331.97|34331.97|34343.31|34343.31|34343.31|34343.31|34331.97|34331.97|0
1635503340000|2021-10-29 10:29:00|34360.31|34360.31|34365.98|34365.98|34365.98|34365.98|34360.31|34360.31|0
1635503350000|2021-10-29 10:29:10|34368.78|34368.78|34371.59|34371.59|34371.59|34371.59|34368.78|34368.78|0
1635503360000|2021-10-29 10:29:20|34377.26|34377.26|34377.26|34377.26|34377.26|34377.26|34377.26|34377.26|0
1635503380000|2021-10-29 10:29:40|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|0
1635503400000|2021-10-29 10:30:00|34391.4|34391.4|34391.4|34391.4|34391.4|34391.4|34391.4|34391.4|0
1635503430000|2021-10-29 10:30:30|34397.07|34397.07|34402.73|34402.73|34402.73|34402.73|34397.07|34397.07|0
1635503440000|2021-10-29 10:30:40|34385.91|34385.91|34385.91|34385.91|34391.57|34391.57|34380.24|34380.24|0
1635503460000|2021-10-29 10:31:00|34388.71|34388.71|34388.71|34388.71|34388.71|34388.71|34388.71|34388.71|0
1635503490000|2021-10-29 10:31:30|34405.71|34405.71|34405.71|34405.71|34405.71|34405.71|34405.71|34405.71|0
1635503540000|2021-10-29 10:32:20|34400.05|34400.05|34388.71|34388.71|34400.05|34400.05|34388.71|34388.71|0
1635503550000|2021-10-29 10:32:30|34377.49|34377.49|34377.49|34377.49|34377.49|34377.49|34377.49|34377.49|0
1635503580000|2021-10-29 10:33:00|34383.1|34383.1|34383.1|34383.1|34383.1|34383.1|34383.1|34383.1|0
1635503600000|2021-10-29 10:33:20|34396.18|34396.18|34396.18|34396.18|34396.18|34396.18|34396.18|34396.18|0
1635503630000|2021-10-29 10:33:50|34383.1|34383.1|34383.1|34383.1|34383.1|34383.1|34383.1|34383.1|0
1635503640000|2021-10-29 10:34:00|34377.43|34377.43|34377.43|34377.43|34377.43|34377.43|34377.43|34377.43|0
1635503650000|2021-10-29 10:34:10|34385.85|34385.85|34385.85|34385.85|34385.85|34385.85|34385.85|34385.85|0
1635503670000|2021-10-29 10:34:30|34377.43|34377.43|34369.02|34369.02|34377.43|34377.43|34369.02|34369.02|0
1635503680000|2021-10-29 10:34:40|34363.35|34363.35|34369.02|34369.02|34369.02|34369.02|34363.35|34363.35|0
1635503750000|2021-10-29 10:35:50|34374.69|34374.69|34374.69|34374.69|34374.69|34374.69|34374.69|34374.69|0
1635503780000|2021-10-29 10:36:20|34380.3|34380.3|34385.96|34385.96|34385.96|34385.96|34380.3|34380.3|0
1635503820000|2021-10-29 10:37:00|34380.35|34380.35|34380.35|34380.35|34380.35|34380.35|34380.35|34380.35|0
1635503830000|2021-10-29 10:37:10|34393.43|34393.43|34393.43|34393.43|34393.43|34393.43|34393.43|34393.43|0
1635503880000|2021-10-29 10:38:00|34399.1|34399.1|34404.76|34404.76|34404.76|34404.76|34399.1|34399.1|0
1635503980000|2021-10-29 10:39:40|34410.43|34410.43|34410.43|34410.43|34410.43|34410.43|34410.43|34410.43|0
1635504050000|2021-10-29 10:40:50|34421.77|34421.77|34427.44|34427.44|34427.44|34427.44|34421.77|34421.77|0
1635504130000|2021-10-29 10:42:10|34416.1|34416.1|34416.1|34416.1|34416.1|34416.1|34416.1|34416.1|0
1635504170000|2021-10-29 10:42:50|34421.71|34421.71|34421.71|34421.71|34421.71|34421.71|34421.71|34421.71|0
1635504290000|2021-10-29 10:44:50|34410.37|34410.37|34410.37|34410.37|34410.37|34410.37|34410.37|34410.37|0
1635504370000|2021-10-29 10:46:10|34413.18|34413.18|34413.18|34413.18|34413.18|34413.18|34413.18|34413.18|0
1635504460000|2021-10-29 10:47:40|34418.85|34418.85|34424.52|34424.52|34424.52|34424.52|34418.85|34418.85|0
1635504480000|2021-10-29 10:48:00|34418.85|34418.85|34418.85|34418.85|34418.85|34418.85|34418.85|34418.85|0
1635504500000|2021-10-29 10:48:20|34427.26|34427.26|34421.59|34421.59|34427.26|34427.26|34421.59|34421.59|0
1635504570000|2021-10-29 10:49:30|34432.93|34432.93|34432.93|34432.93|34432.93|34432.93|34432.93|34432.93|0
1635504700000|2021-10-29 10:51:40|34438.6|34438.6|34438.6|34438.6|34438.6|34438.6|34438.6|34438.6|0
1635504710000|2021-10-29 10:51:50|34432.93|34432.93|34432.93|34432.93|34432.93|34432.93|34432.93|34432.93|0
1635504730000|2021-10-29 10:52:10|34427.26|34427.26|34427.26|34427.26|34427.26|34427.26|34427.26|34427.26|0
1635504800000|2021-10-29 10:53:20|34421.59|34421.59|34421.59|34421.59|34421.59|34421.59|34421.59|34421.59|0
1635504830000|2021-10-29 10:53:50|34408.52|34408.52|34408.52|34408.52|34408.52|34408.52|34408.52|34408.52|0
1635504880000|2021-10-29 10:54:40|34411.32|34411.32|34402.91|34402.91|34411.32|34411.32|34402.91|34402.91|0
1635504900000|2021-10-29 10:55:00|34408.58|34408.58|34408.58|34408.58|34408.58|34408.58|34408.58|34408.58|0
1635504920000|2021-10-29 10:55:20|34402.91|34402.91|34402.91|34402.91|34402.91|34402.91|34402.91|34402.91|0
1635504930000|2021-10-29 10:55:30|34400.1|34400.1|34400.1|34400.1|34400.1|34400.1|34400.1|34400.1|0
1635504950000|2021-10-29 10:55:50|34405.77|34405.77|34405.77|34405.77|34405.77|34405.77|34405.77|34405.77|0
1635504960000|2021-10-29 10:56:00|34417.11|34417.11|34417.11|34417.11|34417.11|34417.11|34417.11|34417.11|0
1635504990000|2021-10-29 10:56:30|34411.44|34411.44|34411.44|34411.44|34411.44|34411.44|34411.44|34411.44|0
1635505010000|2021-10-29 10:56:50|34414.25|34414.25|34414.25|34414.25|34414.25|34414.25|34414.25|34414.25|0
1635505080000|2021-10-29 10:58:00|34408.64|34408.64|34408.64|34408.64|34408.64|34408.64|34408.64|34408.64|0
1635505090000|2021-10-29 10:58:10|34402.97|34402.97|34402.97|34402.97|34402.97|34402.97|34402.97|34402.97|0
1635505100000|2021-10-29 10:58:20|34414.3|34414.3|34414.3|34414.3|34414.3|34414.3|34414.3|34414.3|0
1635505110000|2021-10-29 10:58:30|34422.72|34422.72|34422.72|34422.72|34422.72|34422.72|34422.72|34422.72|0
1635505190000|2021-10-29 10:59:50|34428.39|34428.39|34434.05|34434.05|34434.05|34434.05|34428.39|34428.39|0
1635505240000|2021-10-29 11:00:40|34428.39|34428.39|34417.05|34417.05|34428.39|34428.39|34417.05|34417.05|0
1635505350000|2021-10-29 11:02:30|34400.05|34400.05|34400.05|34400.05|34400.05|34400.05|34400.05|34400.05|0
1635505360000|2021-10-29 11:02:40|34394.38|34394.38|34394.38|34394.38|34394.38|34394.38|34394.38|34394.38|0
1635505370000|2021-10-29 11:02:50|34388.77|34388.77|34388.77|34388.77|34388.77|34388.77|34388.77|34388.77|0
1635505410000|2021-10-29 11:03:30|34400.1|34400.1|34400.1|34400.1|34400.1|34400.1|34400.1|34400.1|0
1635505520000|2021-10-29 11:05:20|34405.77|34405.77|34411.44|34411.44|34411.44|34411.44|34405.77|34405.77|0
1635505540000|2021-10-29 11:05:40|34434.11|34434.11|34434.11|34434.11|34434.11|34434.11|34434.11|34434.11|0
1635505610000|2021-10-29 11:06:50|34417.11|34417.11|34417.11|34417.11|34417.11|34417.11|34417.11|34417.11|0
1635505640000|2021-10-29 11:07:20|34400.1|34400.1|34394.44|34394.44|34400.1|34400.1|34394.44|34394.44|0
1635505650000|2021-10-29 11:07:30|34388.77|34388.77|34388.77|34388.77|34388.77|34388.77|34388.77|34388.77|0
1635505670000|2021-10-29 11:07:50|34394.44|34394.44|34394.44|34394.44|34394.44|34394.44|34394.44|34394.44|0
1635505740000|2021-10-29 11:09:00|34388.77|34388.77|34388.77|34388.77|34388.77|34388.77|34388.77|34388.77|0
1635505780000|2021-10-29 11:09:40|34385.96|34385.96|34380.35|34380.35|34385.96|34385.96|34380.35|34380.35|0
1635505870000|2021-10-29 11:11:10|34391.69|34391.69|34386.02|34386.02|34391.69|34391.69|34386.02|34386.02|0
1635505960000|2021-10-29 11:12:40|34391.69|34391.69|34391.69|34391.69|34391.69|34391.69|34391.69|34391.69|0
1635506030000|2021-10-29 11:13:50|34383.28|34383.28|34383.28|34383.28|34383.28|34383.28|34383.28|34383.28|0
1635506090000|2021-10-29 11:14:50|34388.94|34388.94|34388.94|34388.94|34388.94|34388.94|34388.94|34388.94|0
1635506210000|2021-10-29 11:16:50|34371.94|34371.94|34371.94|34371.94|34371.94|34371.94|34371.94|34371.94|0
1635506250000|2021-10-29 11:17:30|34374.74|34374.74|34374.74|34374.74|34374.74|34374.74|34374.74|34374.74|0
1635506270000|2021-10-29 11:17:50|34380.41|34380.41|34386.08|34386.08|34386.08|34386.08|34380.41|34380.41|0
1635506310000|2021-10-29 11:18:30|34374.74|34374.74|34374.74|34374.74|34374.74|34374.74|34374.74|34374.74|0
1635506330000|2021-10-29 11:18:50|34369.08|34369.08|34369.08|34369.08|34369.08|34369.08|34369.08|34369.08|0
1635506480000|2021-10-29 11:21:20|34356|34356|34356|34356|34356|34356|34356|34356|0
1635506500000|2021-10-29 11:21:40|34342.93|34342.93|34342.93|34342.93|34342.93|34342.93|34342.93|34342.93|0
1635506550000|2021-10-29 11:22:30|34331.59|34331.59|34331.59|34331.59|34331.59|34331.59|34331.59|34331.59|0
1635506590000|2021-10-29 11:23:10|34325.92|34325.92|34325.92|34325.92|34325.92|34325.92|34325.92|34325.92|0
1635506600000|2021-10-29 11:23:20|34320.26|34320.26|34320.26|34320.26|34320.26|34320.26|34320.26|34320.26|0
1635506680000|2021-10-29 11:24:40|34323.06|34323.06|34323.06|34323.06|34323.06|34323.06|34323.06|34323.06|0
1635506730000|2021-10-29 11:25:30|34328.73|34328.73|34328.73|34328.73|34328.73|34328.73|34328.73|34328.73|0
1635506760000|2021-10-29 11:26:00|34334.4|34334.4|34340.06|34340.06|34340.06|34340.06|34334.4|34334.4|0
1635507000000|2021-10-29 11:30:00|34337.26|34337.26|34342.87|34342.87|34342.87|34342.87|34337.26|34337.26|0
1635507100000|2021-10-29 11:31:40|34337.2|34337.2|34337.2|34337.2|34337.2|34337.2|34337.2|34337.2|0
1635507170000|2021-10-29 11:32:50|34331.53|34331.53|34331.53|34331.53|34331.53|34331.53|34331.53|34331.53|0
1635507180000|2021-10-29 11:33:00|34325.92|34325.92|34325.92|34325.92|34325.92|34325.92|34325.92|34325.92|0
1635507240000|2021-10-29 11:34:00|34320.26|34320.26|34320.26|34320.26|34320.26|34320.26|34320.26|34320.26|0
1635507300000|2021-10-29 11:35:00|34325.92|34325.92|34325.92|34325.92|34325.92|34325.92|34325.92|34325.92|0
1635507320000|2021-10-29 11:35:20|34328.73|34328.73|34328.73|34328.73|34328.73|34328.73|34328.73|34328.73|0
1635507340000|2021-10-29 11:35:40|34323.06|34323.06|34317.39|34317.39|34323.06|34323.06|34317.39|34317.39|0
1635507360000|2021-10-29 11:36:00|34328.73|34328.73|34328.73|34328.73|34328.73|34328.73|34328.73|34328.73|0
1635507410000|2021-10-29 11:36:50|34340.06|34340.06|34340.06|34340.06|34340.06|34340.06|34340.06|34340.06|0
1635507450000|2021-10-29 11:37:30|34326.99|34326.99|34326.99|34326.99|34326.99|34326.99|34326.99|34326.99|0
1635507470000|2021-10-29 11:37:50|34313.92|34313.92|34336.59|34336.59|34336.59|34336.59|34313.92|34313.92|0
1635507560000|2021-10-29 11:39:20|34325.25|34325.25|34325.25|34325.25|34325.25|34325.25|34325.25|34325.25|0
1635507660000|2021-10-29 11:41:00|34313.92|34313.92|34313.92|34313.92|34313.92|34313.92|34313.92|34313.92|0
1635507770000|2021-10-29 11:42:50|34330.92|34330.92|34330.92|34330.92|34330.92|34330.92|34330.92|34330.92|0
1635507870000|2021-10-29 11:44:30|34325.31|34325.31|34325.31|34325.31|34325.31|34325.31|34325.31|34325.31|0
1635507900000|2021-10-29 11:45:00|34319.64|34319.64|34319.64|34319.64|34319.64|34319.64|34319.64|34319.64|0
1635507930000|2021-10-29 11:45:30|34313.97|34313.97|34313.97|34313.97|34313.97|34313.97|34313.97|34313.97|0
1635507990000|2021-10-29 11:46:30|34308.31|34308.31|34308.31|34308.31|34308.31|34308.31|34308.31|34308.31|0
1635508000000|2021-10-29 11:46:40|34299.89|34299.89|34297.09|34297.09|34299.89|34299.89|34297.09|34297.09|0
1635508010000|2021-10-29 11:46:50|34302.75|34302.75|34302.75|34302.75|34302.75|34302.75|34302.75|34302.75|0
1635508040000|2021-10-29 11:47:20|34299.95|34299.95|34299.95|34299.95|34299.95|34299.95|34299.95|34299.95|0
1635508060000|2021-10-29 11:47:40|34311.29|34311.29|34311.29|34311.29|34311.29|34311.29|34311.29|34311.29|0
1635508130000|2021-10-29 11:48:50|34314.09|34314.09|34314.09|34314.09|34314.09|34314.09|34314.09|34314.09|0
1635508140000|2021-10-29 11:49:00|34308.48|34308.48|34308.48|34308.48|34308.48|34308.48|34308.48|34308.48|0
1635508150000|2021-10-29 11:49:10|34314.15|34314.15|34314.15|34314.15|34314.15|34314.15|34314.15|34314.15|0
1635508160000|2021-10-29 11:49:20|34319.82|34319.82|34319.82|34319.82|34319.82|34319.82|34319.82|34319.82|0
1635508240000|2021-10-29 11:50:40|34325.49|34325.49|34325.49|34325.49|34325.49|34325.49|34325.49|34325.49|0
1635508250000|2021-10-29 11:50:50|34319.82|34319.82|34319.82|34319.82|34319.82|34319.82|34319.82|34319.82|0
1635508280000|2021-10-29 11:51:20|34314.15|34314.15|34314.15|34314.15|34314.15|34314.15|34314.15|34314.15|0
1635508300000|2021-10-29 11:51:40|34325.49|34325.49|34325.49|34325.49|34325.49|34325.49|34325.49|34325.49|0
1635508320000|2021-10-29 11:52:00|34331.15|34331.15|34331.15|34331.15|34331.15|34331.15|34331.15|34331.15|0
1635508350000|2021-10-29 11:52:30|34336.82|34336.82|34336.82|34336.82|34336.82|34336.82|34336.82|34336.82|0
1635508380000|2021-10-29 11:53:00|34348.16|34348.16|34348.16|34348.16|34348.16|34348.16|34348.16|34348.16|0
1635508400000|2021-10-29 11:53:20|34353.83|34353.83|34362.24|34362.24|34362.24|34362.24|34353.83|34353.83|0
1635508430000|2021-10-29 11:53:50|34356.57|34356.57|34356.57|34356.57|34356.57|34356.57|34356.57|34356.57|0
1635508450000|2021-10-29 11:54:10|34350.9|34350.9|34350.9|34350.9|34350.9|34350.9|34350.9|34350.9|0
1635508470000|2021-10-29 11:54:30|34345.29|34345.29|34345.29|34345.29|34345.29|34345.29|34345.29|34345.29|0
1635508500000|2021-10-29 11:55:00|34333.96|34333.96|34333.96|34333.96|34333.96|34333.96|34333.96|34333.96|0
1635508590000|2021-10-29 11:56:30|34328.29|34328.29|34328.29|34328.29|34328.29|34328.29|34328.29|34328.29|0
1635508620000|2021-10-29 11:57:00|34333.96|34333.96|34333.96|34333.96|34333.96|34333.96|34333.96|34333.96|0
1635508630000|2021-10-29 11:57:10|34336.76|34336.76|34336.76|34336.76|34336.76|34336.76|34336.76|34336.76|0
1635508720000|2021-10-29 11:58:40|34331.09|34331.09|34331.09|34331.09|34331.09|34331.09|34331.09|34331.09|0
1635508760000|2021-10-29 11:59:20|34325.43|34325.43|34319.82|34319.82|34325.43|34325.43|34319.82|34319.82|0
1635508780000|2021-10-29 11:59:40|34322.62|34322.62|34322.62|34322.62|34322.62|34322.62|34322.62|34322.62|0
1635508790000|2021-10-29 11:59:50|34311.29|34311.29|34311.29|34311.29|34311.29|34311.29|34311.29|34311.29|0
1635508810000|2021-10-29 12:00:10|34316.95|34316.95|34316.95|34316.95|34316.95|34316.95|34316.95|34316.95|0
1635508940000|2021-10-29 12:02:20|34311.29|34311.29|34305.62|34305.62|34311.29|34311.29|34305.62|34305.62|0
1635509090000|2021-10-29 12:04:50|34294.28|34294.28|34294.28|34294.28|34294.28|34294.28|34294.28|34294.28|0
1635509100000|2021-10-29 12:05:00|34305.62|34305.62|34305.62|34305.62|34305.62|34305.62|34305.62|34305.62|0
1635509110000|2021-10-29 12:05:10|34316.95|34316.95|34322.62|34322.62|34322.62|34322.62|34316.95|34316.95|0
1635509200000|2021-10-29 12:06:40|34328.29|34328.29|34328.29|34328.29|34328.29|34328.29|34328.29|34328.29|0
1635509240000|2021-10-29 12:07:20|34322.62|34322.62|34322.62|34322.62|34322.62|34322.62|34322.62|34322.62|0
1635509270000|2021-10-29 12:07:50|34328.29|34328.29|34328.29|34328.29|34328.29|34328.29|34328.29|34328.29|0
1635509310000|2021-10-29 12:08:30|34331.09|34331.09|34331.09|34331.09|34331.09|34331.09|34331.09|34331.09|0
1635509340000|2021-10-29 12:09:00|34336.76|34336.76|34336.76|34336.76|34336.76|34336.76|34336.76|34336.76|0
1635509350000|2021-10-29 12:09:10|34339.57|34339.57|34339.57|34339.57|34339.57|34339.57|34339.57|34339.57|0
1635509460000|2021-10-29 12:11:00|34333.9|34333.9|34333.9|34333.9|34333.9|34333.9|34333.9|34333.9|0
1635509520000|2021-10-29 12:12:00|34339.57|34339.57|34339.57|34339.57|34339.57|34339.57|34339.57|34339.57|0
1635509530000|2021-10-29 12:12:10|34345.24|34345.24|34345.24|34345.24|34345.24|34345.24|34345.24|34345.24|0
1635509550000|2021-10-29 12:12:30|34350.9|34350.9|34350.9|34350.9|34350.9|34350.9|34350.9|34350.9|0
1635509590000|2021-10-29 12:13:10|34339.57|34339.57|34339.57|34339.57|34339.57|34339.57|34339.57|34339.57|0
1635509610000|2021-10-29 12:13:30|34322.56|34322.56|34322.56|34322.56|34322.56|34322.56|34322.56|34322.56|0
1635509650000|2021-10-29 12:14:10|34311.23|34311.23|34316.9|34316.9|34316.9|34316.9|34311.23|34311.23|0
1635509820000|2021-10-29 12:17:00|34305.56|34305.56|34305.56|34305.56|34305.56|34305.56|34305.56|34305.56|0
1635509860000|2021-10-29 12:17:40|34299.89|34299.89|34299.89|34299.89|34299.89|34299.89|34299.89|34299.89|0
1635509870000|2021-10-29 12:17:50|34305.56|34305.56|34305.56|34305.56|34305.56|34305.56|34305.56|34305.56|0
1635509890000|2021-10-29 12:18:10|34311.23|34311.23|34311.23|34311.23|34311.23|34311.23|34311.23|34311.23|0
1635509950000|2021-10-29 12:19:10|34322.56|34322.56|34322.56|34322.56|34322.56|34322.56|34322.56|34322.56|0
1635510000000|2021-10-29 12:20:00|34333.9|34333.9|34333.9|34333.9|34333.9|34333.9|34333.9|34333.9|0
1635510060000|2021-10-29 12:21:00|34316.9|34316.9|34316.9|34316.9|34316.9|34316.9|34316.9|34316.9|0
1635510120000|2021-10-29 12:22:00|34322.56|34322.56|34322.56|34322.56|34322.56|34322.56|34322.56|34322.56|0
1635510180000|2021-10-29 12:23:00|34305.56|34305.56|34305.56|34305.56|34305.56|34305.56|34305.56|34305.56|0
1635510240000|2021-10-29 12:24:00|34299.95|34299.95|34299.95|34299.95|34299.95|34299.95|34299.95|34299.95|0
1635510250000|2021-10-29 12:24:10|34302.75|34302.75|34302.75|34302.75|34302.75|34302.75|34302.75|34302.75|0
1635510280000|2021-10-29 12:24:40|34297.09|34297.09|34297.09|34297.09|34297.09|34297.09|34297.09|34297.09|0
1635510290000|2021-10-29 12:24:50|34308.42|34308.42|34308.42|34308.42|34308.42|34308.42|34308.42|34308.42|0
1635510370000|2021-10-29 12:26:10|34302.75|34302.75|34302.75|34302.75|34302.75|34302.75|34302.75|34302.75|0
1635510580000|2021-10-29 12:29:40|34291.42|34291.42|34291.42|34291.42|34291.42|34291.42|34291.42|34291.42|0
1635510600000|2021-10-29 12:30:00|34294.22|34294.22|34296.97|34296.97|34302.64|34302.64|34294.22|34294.22|0
1635510610000|2021-10-29 12:30:10|34302.64|34302.64|34302.64|34302.64|34302.64|34302.64|34302.64|34302.64|0
1635510640000|2021-10-29 12:30:40|34308.31|34308.31|34295.23|34295.23|34308.31|34308.31|34295.23|34295.23|0
1635510690000|2021-10-29 12:31:30|34289.56|34289.56|34289.56|34289.56|34289.56|34289.56|34289.56|34289.56|0
1635510720000|2021-10-29 12:32:00|34283.9|34283.9|34283.9|34283.9|34283.9|34283.9|34283.9|34283.9|0
1635510790000|2021-10-29 12:33:10|34296.97|34296.97|34296.97|34296.97|34296.97|34296.97|34296.97|34296.97|0
1635510800000|2021-10-29 12:33:20|34302.64|34302.64|34302.64|34302.64|34302.64|34302.64|34302.64|34302.64|0
1635510820000|2021-10-29 12:33:40|34308.31|34308.31|34308.31|34308.31|34308.31|34308.31|34308.31|34308.31|0
1635510840000|2021-10-29 12:34:00|34295.23|34295.23|34295.23|34295.23|34295.23|34295.23|34295.23|34295.23|0
1635510860000|2021-10-29 12:34:20|34292.43|34292.43|34292.43|34292.43|34292.43|34292.43|34292.43|34292.43|0
1635510950000|2021-10-29 12:35:50|34298.09|34298.09|34298.09|34298.09|34298.09|34298.09|34298.09|34298.09|0
1635510990000|2021-10-29 12:36:30|34300.9|34300.9|34300.9|34300.9|34300.9|34300.9|34300.9|34300.9|0
1635511010000|2021-10-29 12:36:50|34312.24|34312.24|34312.24|34312.24|34312.24|34312.24|34312.24|34312.24|0
1635511020000|2021-10-29 12:37:00|34329.24|34329.24|34329.24|34329.24|34329.24|34329.24|34329.24|34329.24|0
1635511100000|2021-10-29 12:38:20|34334.91|34334.91|34334.91|34334.91|34334.91|34334.91|34334.91|34334.91|0
1635511150000|2021-10-29 12:39:10|34332.1|34332.1|34340.58|34340.58|34340.58|34340.58|34332.1|34332.1|0
1635511190000|2021-10-29 12:39:50|34329.24|34329.24|34329.24|34329.24|34329.24|34329.24|34329.24|34329.24|0
1635511240000|2021-10-29 12:40:40|34342.31|34342.31|34336.65|34336.65|34342.31|34342.31|34336.65|34336.65|0
1635511260000|2021-10-29 12:41:00|34342.31|34342.31|34336.65|34336.65|34342.31|34342.31|34336.65|34336.65|0
1635511270000|2021-10-29 12:41:10|34342.31|34342.31|34342.31|34342.31|34342.31|34342.31|34342.31|34342.31|0
1635511290000|2021-10-29 12:41:30|34353.53|34353.53|34353.53|34353.53|34353.53|34353.53|34353.53|34353.53|0
1635511300000|2021-10-29 12:41:40|34347.86|34347.86|34347.86|34347.86|34347.86|34347.86|34347.86|34347.86|0
1635511380000|2021-10-29 12:43:00|34353.53|34353.53|34353.53|34353.53|34353.53|34353.53|34353.53|34353.53|0
1635511430000|2021-10-29 12:43:50|34342.2|34342.2|34342.2|34342.2|34342.2|34342.2|34342.2|34342.2|0
1635511570000|2021-10-29 12:46:10|34336.53|34336.53|34330.86|34330.86|34336.53|34336.53|34330.86|34330.86|0
1635511590000|2021-10-29 12:46:30|34336.53|34336.53|34336.53|34336.53|34336.53|34336.53|34336.53|34336.53|0
1635511720000|2021-10-29 12:48:40|34330.86|34330.86|34330.86|34330.86|34330.86|34330.86|34330.86|34330.86|0
1635511730000|2021-10-29 12:48:50|34325.19|34325.19|34325.19|34325.19|34325.19|34325.19|34325.19|34325.19|0
1635511750000|2021-10-29 12:49:10|34319.53|34319.53|34319.53|34319.53|34319.53|34319.53|34319.53|34319.53|0
1635511760000|2021-10-29 12:49:20|34316.72|34316.72|34313.92|34313.92|34316.72|34316.72|34313.92|34313.92|0
1635511780000|2021-10-29 12:49:40|34325.25|34325.25|34325.25|34325.25|34325.25|34325.25|34325.25|34325.25|0
1635511790000|2021-10-29 12:49:50|34319.64|34319.64|34319.64|34319.64|34319.64|34319.64|34319.64|34319.64|0
1635511800000|2021-10-29 12:50:00|34322.45|34322.45|34322.45|34322.45|34322.45|34322.45|34322.45|34322.45|0
1635511830000|2021-10-29 12:50:30|34311.11|34311.11|34316.78|34316.78|34316.78|34316.78|34311.11|34311.11|0
1635511910000|2021-10-29 12:51:50|34305.44|34305.44|34305.44|34305.44|34305.44|34305.44|34305.44|34305.44|0
1635511970000|2021-10-29 12:52:50|34311.11|34311.11|34322.45|34322.45|34322.45|34322.45|34311.11|34311.11|0
1635511980000|2021-10-29 12:53:00|34328.11|34328.11|34328.11|34328.11|34328.11|34328.11|34328.11|34328.11|0
1635511990000|2021-10-29 12:53:10|34333.78|34333.78|34333.78|34333.78|34333.78|34333.78|34333.78|34333.78|0
1635512110000|2021-10-29 12:55:10|34316.78|34316.78|34316.78|34316.78|34316.78|34316.78|34316.78|34316.78|0
1635512190000|2021-10-29 12:56:30|34328.11|34328.11|34333.78|34333.78|34333.78|34333.78|34328.11|34328.11|0
1635512200000|2021-10-29 12:56:40|34330.98|34330.98|34330.98|34330.98|34330.98|34330.98|34330.98|34330.98|0
1635512230000|2021-10-29 12:57:10|34328.17|34328.17|34328.17|34328.17|34328.17|34328.17|34328.17|34328.17|0
1635512290000|2021-10-29 12:58:10|34333.84|34333.84|34333.84|34333.84|34333.84|34333.84|34333.84|34333.84|0
1635512320000|2021-10-29 12:58:40|34339.51|34339.51|34339.51|34339.51|34339.51|34339.51|34339.51|34339.51|0
1635512360000|2021-10-29 12:59:20|34345.18|34345.18|34345.18|34345.18|34345.18|34345.18|34345.18|34345.18|0
1635512470000|2021-10-29 13:01:10|34339.51|34339.51|34339.51|34339.51|34339.51|34339.51|34339.51|34339.51|0
1635512490000|2021-10-29 13:01:30|34333.84|34333.84|34333.84|34333.84|34333.84|34333.84|34333.84|34333.84|0
1635512530000|2021-10-29 13:02:10|34339.51|34339.51|34339.51|34339.51|34339.51|34339.51|34339.51|34339.51|0
1635512550000|2021-10-29 13:02:30|34326.43|34326.43|34339.51|34339.51|34339.51|34339.51|34326.43|34326.43|0
1635512570000|2021-10-29 13:02:50|34345.18|34345.18|34345.18|34345.18|34345.18|34345.18|34345.18|34345.18|0
1635512610000|2021-10-29 13:03:30|34350.85|34350.85|34350.85|34350.85|34350.85|34350.85|34350.85|34350.85|0
1635512630000|2021-10-29 13:03:50|34339.51|34339.51|34339.51|34339.51|34339.51|34339.51|34339.51|34339.51|0
1635512640000|2021-10-29 13:04:00|34326.43|34326.43|34326.43|34326.43|34326.43|34326.43|34326.43|34326.43|0
1635512690000|2021-10-29 13:04:50|34337.77|34337.77|34337.77|34337.77|34337.77|34337.77|34337.77|34337.77|0
1635512750000|2021-10-29 13:05:50|34332.1|34332.1|34315.1|34315.1|34332.1|34332.1|34315.1|34315.1|0
1635512760000|2021-10-29 13:06:00|34317.9|34317.9|34317.9|34317.9|34317.9|34317.9|34317.9|34317.9|0
1635512790000|2021-10-29 13:06:30|34320.71|34320.71|34320.71|34320.71|34320.71|34320.71|34320.71|34320.71|0
1635512840000|2021-10-29 13:07:20|34315.1|34315.1|34315.1|34315.1|34315.1|34315.1|34315.1|34315.1|0
1635512880000|2021-10-29 13:08:00|34309.43|34309.43|34309.43|34309.43|34309.43|34309.43|34309.43|34309.43|0
1635512930000|2021-10-29 13:08:50|34306.63|34306.63|34306.63|34306.63|34306.63|34306.63|34306.63|34306.63|0
1635512940000|2021-10-29 13:09:00|34312.24|34312.24|34312.24|34312.24|34312.24|34312.24|34312.24|34312.24|0
1635512960000|2021-10-29 13:09:20|34309.43|34309.43|34309.43|34309.43|34309.43|34309.43|34309.43|34309.43|0
1635513000000|2021-10-29 13:10:00|34303.76|34303.76|34303.76|34303.76|34303.76|34303.76|34303.76|34303.76|0
1635513010000|2021-10-29 13:10:10|34298.09|34298.09|34298.09|34298.09|34298.09|34298.09|34298.09|34298.09|0
1635513050000|2021-10-29 13:10:50|34303.76|34303.76|34303.76|34303.76|34303.76|34303.76|34303.76|34303.76|0
1635513070000|2021-10-29 13:11:10|34309.43|34309.43|34303.76|34303.76|34309.43|34309.43|34303.76|34303.76|0
1635513090000|2021-10-29 13:11:30|34298.09|34298.09|34303.76|34303.76|34303.76|34303.76|34298.09|34298.09|0
1635513140000|2021-10-29 13:12:20|34298.09|34298.09|34298.09|34298.09|34298.09|34298.09|34298.09|34298.09|0
1635513190000|2021-10-29 13:13:10|34286.76|34286.76|34286.76|34286.76|34286.76|34286.76|34286.76|34286.76|0
1635513200000|2021-10-29 13:13:20|34298.09|34298.09|34292.43|34292.43|34298.09|34298.09|34292.43|34292.43|0
1635513220000|2021-10-29 13:13:40|34298.09|34298.09|34298.09|34298.09|34298.09|34298.09|34298.09|34298.09|0
1635513240000|2021-10-29 13:14:00|34303.76|34303.76|34286.76|34286.76|34303.76|34303.76|34286.76|34286.76|0
1635513290000|2021-10-29 13:14:50|34292.43|34292.43|34292.43|34292.43|34292.43|34292.43|34292.43|34292.43|0
1635513300000|2021-10-29 13:15:00|34305.5|34305.5|34305.5|34305.5|34305.5|34305.5|34305.5|34305.5|0
1635513330000|2021-10-29 13:15:30|34311.17|34311.17|34311.17|34311.17|34311.17|34311.17|34311.17|34311.17|0
1635513340000|2021-10-29 13:15:40|34316.84|34316.84|34316.84|34316.84|34316.84|34316.84|34316.84|34316.84|0
1635513380000|2021-10-29 13:16:20|34314.03|34314.03|34314.03|34314.03|34314.03|34314.03|34314.03|34314.03|0
1635513420000|2021-10-29 13:17:00|34325.37|34325.37|34314.03|34314.03|34325.37|34325.37|34314.03|34314.03|0
1635513460000|2021-10-29 13:17:40|34319.7|34319.7|34319.7|34319.7|34319.7|34319.7|34319.7|34319.7|0
1635513490000|2021-10-29 13:18:10|34314.03|34314.03|34314.03|34314.03|34314.03|34314.03|34314.03|34314.03|0
1635513540000|2021-10-29 13:19:00|34319.7|34319.7|34325.37|34325.37|34325.37|34325.37|34319.7|34319.7|0
1635513590000|2021-10-29 13:19:50|34314.03|34314.03|34314.03|34314.03|34314.03|34314.03|34314.03|34314.03|0
1635513640000|2021-10-29 13:20:40|34308.36|34308.36|34308.36|34308.36|34308.36|34308.36|34308.36|34308.36|0
1635513670000|2021-10-29 13:21:10|34297.03|34297.03|34297.03|34297.03|34297.03|34297.03|34297.03|34297.03|0
1635513710000|2021-10-29 13:21:50|34291.36|34291.36|34291.36|34291.36|34291.36|34291.36|34291.36|34291.36|0
1635513720000|2021-10-29 13:22:00|34285.69|34285.69|34285.69|34285.69|34285.69|34285.69|34285.69|34285.69|0
1635513750000|2021-10-29 13:22:30|34282.89|34282.89|34282.89|34282.89|34282.89|34282.89|34282.89|34282.89|0
1635513760000|2021-10-29 13:22:40|34277.22|34277.22|34277.22|34277.22|34277.22|34277.22|34277.22|34277.22|0
1635513870000|2021-10-29 13:24:30|34282.89|34282.89|34288.56|34288.56|34288.56|34288.56|34282.89|34282.89|0
1635513950000|2021-10-29 13:25:50|34294.22|34294.22|34294.22|34294.22|34294.22|34294.22|34294.22|34294.22|0
1635513960000|2021-10-29 13:26:00|34288.56|34288.56|34288.56|34288.56|34288.56|34288.56|34288.56|34288.56|0
1635514140000|2021-10-29 13:29:00|34282.89|34282.89|34282.89|34282.89|34282.89|34282.89|34282.89|34282.89|0
1635514200000|2021-10-29 13:30:00|34288.5|34288.5|34282.83|34282.83|34288.5|34288.5|34282.83|34282.83|0
1635514230000|2021-10-29 13:30:30|34271.49|34271.49|34271.49|34271.49|34271.49|34271.49|34271.49|34271.49|0
1635514290000|2021-10-29 13:31:30|34277.16|34277.16|34277.16|34277.16|34277.16|34277.16|34277.16|34277.16|0
1635514310000|2021-10-29 13:31:50|34265.83|34265.83|34265.83|34265.83|34265.83|34265.83|34265.83|34265.83|0
1635514360000|2021-10-29 13:32:40|34252.75|34252.75|34252.75|34252.75|34252.75|34252.75|34252.75|34252.75|0
1635514370000|2021-10-29 13:32:50|34264.09|34264.09|34264.09|34264.09|34264.09|34264.09|34264.09|34264.09|0
1635514400000|2021-10-29 13:33:20|34281.09|34281.09|34281.09|34281.09|34281.09|34281.09|34281.09|34281.09|0
1635514430000|2021-10-29 13:33:50|34275.42|34275.42|34275.42|34275.42|34275.42|34275.42|34275.42|34275.42|0
1635514450000|2021-10-29 13:34:10|34272.62|34272.62|34269.81|34269.81|34272.62|34272.62|34269.81|34269.81|0
1635514460000|2021-10-29 13:34:20|34272.62|34272.62|34272.62|34272.62|34272.62|34272.62|34272.62|34272.62|0
1635514490000|2021-10-29 13:34:50|34278.29|34278.29|34278.29|34278.29|34278.29|34278.29|34278.29|34278.29|0
1635514500000|2021-10-29 13:35:00|34272.62|34272.62|34272.62|34272.62|34272.62|34272.62|34272.62|34272.62|0
1635514520000|2021-10-29 13:35:20|34267.01|34267.01|34269.81|34269.81|34269.81|34269.81|34264.2|34264.2|0
1635514550000|2021-10-29 13:35:50|34275.48|34275.48|34269.87|34269.87|34275.48|34275.48|34269.87|34269.87|0
1635514560000|2021-10-29 13:36:00|34275.48|34275.48|34286.82|34286.82|34286.82|34286.82|34275.48|34275.48|0
1635514600000|2021-10-29 13:36:40|34292.49|34292.49|34292.49|34292.49|34292.49|34292.49|34292.49|34292.49|0
1635514620000|2021-10-29 13:37:00|34286.82|34286.82|34292.49|34292.49|34292.49|34292.49|34286.82|34286.82|0
1635514640000|2021-10-29 13:37:20|34298.15|34298.15|34298.15|34298.15|34298.15|34298.15|34298.15|34298.15|0
1635514650000|2021-10-29 13:37:30|34303.82|34303.82|34303.82|34303.82|34303.82|34303.82|34303.82|34303.82|0
1635514670000|2021-10-29 13:37:50|34298.15|34298.15|34298.15|34298.15|34298.15|34298.15|34298.15|34298.15|0
1635514740000|2021-10-29 13:39:00|34292.49|34292.49|34292.49|34292.49|34292.49|34292.49|34292.49|34292.49|0
1635514750000|2021-10-29 13:39:10|34281.15|34281.15|34281.15|34281.15|34281.15|34281.15|34281.15|34281.15|0
1635514770000|2021-10-29 13:39:30|34292.49|34292.49|34292.49|34292.49|34292.49|34292.49|34292.49|34292.49|0
1635514800000|2021-10-29 13:40:00|34286.82|34286.82|34281.15|34281.15|34286.82|34286.82|34281.15|34281.15|0
1635514810000|2021-10-29 13:40:10|34275.48|34275.48|34264.15|34264.15|34275.48|34275.48|34264.15|34264.15|0
1635514830000|2021-10-29 13:40:30|34269.81|34269.81|34269.81|34269.81|34269.81|34269.81|34269.81|34269.81|0
1635514870000|2021-10-29 13:41:10|34275.48|34275.48|34275.48|34275.48|34275.48|34275.48|34275.48|34275.48|0
1635514930000|2021-10-29 13:42:10|34292.49|34292.49|34298.15|34298.15|34298.15|34298.15|34292.49|34292.49|0
1635514960000|2021-10-29 13:42:40|34303.82|34303.82|34303.82|34303.82|34303.82|34303.82|34303.82|34303.82|0
1635515000000|2021-10-29 13:43:20|34298.15|34298.15|34298.15|34298.15|34298.15|34298.15|34298.15|34298.15|0
1635515100000|2021-10-29 13:45:00|34281.15|34281.15|34264.15|34264.15|34281.15|34281.15|34264.15|34264.15|0
1635515110000|2021-10-29 13:45:10|34269.81|34269.81|34269.81|34269.81|34269.81|34269.81|34269.81|34269.81|0
1635515130000|2021-10-29 13:45:30|34264.15|34264.15|34258.48|34258.48|34264.15|34264.15|34258.48|34258.48|0
1635515170000|2021-10-29 13:46:10|34252.87|34252.87|34252.87|34252.87|34252.87|34252.87|34252.87|34252.87|0
1635515190000|2021-10-29 13:46:30|34247.2|34247.2|34247.2|34247.2|34247.2|34247.2|34247.2|34247.2|0
1635515240000|2021-10-29 13:47:20|34238.79|34238.79|34249.06|34249.06|34251.86|34251.86|34238.79|34238.79|0
1635515250000|2021-10-29 13:47:30|34254.72|34254.72|34254.72|34254.72|34254.72|34254.72|34254.72|34254.72|0
1635515270000|2021-10-29 13:47:50|34260.39|34260.39|34249.06|34249.06|34260.39|34260.39|34249.06|34249.06|0
1635515280000|2021-10-29 13:48:00|34243.39|34243.39|34237.72|34237.72|34243.39|34243.39|34237.72|34237.72|0
1635515290000|2021-10-29 13:48:10|34226.38|34226.38|34226.38|34226.38|34226.38|34226.38|34226.38|34226.38|0
1635515310000|2021-10-29 13:48:30|34232.05|34232.05|34232.05|34232.05|34232.05|34232.05|34232.05|34232.05|0
1635515370000|2021-10-29 13:49:30|34237.72|34237.72|34237.72|34237.72|34237.72|34237.72|34237.72|34237.72|0
1635515470000|2021-10-29 13:51:10|34243.39|34243.39|34243.39|34243.39|34243.39|34243.39|34243.39|34243.39|0
1635515490000|2021-10-29 13:51:30|34237.72|34237.72|34237.72|34237.72|34237.72|34237.72|34237.72|34237.72|0
1635515520000|2021-10-29 13:52:00|34232.05|34232.05|34232.05|34232.05|34232.05|34232.05|34232.05|34232.05|0
1635515550000|2021-10-29 13:52:30|34237.72|34237.72|34237.72|34237.72|34237.72|34237.72|34237.72|34237.72|0
1635515570000|2021-10-29 13:52:50|34243.39|34243.39|34243.39|34243.39|34243.39|34243.39|34243.39|34243.39|0
1635515580000|2021-10-29 13:53:00|34249|34249|34249|34249|34249|34249|34249|34249|0
1635515590000|2021-10-29 13:53:10|34254.66|34254.66|34254.66|34254.66|34254.66|34254.66|34254.66|34254.66|0
1635515620000|2021-10-29 13:53:40|34260.33|34260.33|34260.33|34260.33|34260.33|34260.33|34260.33|34260.33|0
1635515640000|2021-10-29 13:54:00|34266|34266|34283|34283|34283|34283|34266|34266|0
1635515690000|2021-10-29 13:54:50|34294.34|34294.34|34294.34|34294.34|34294.34|34294.34|34294.34|34294.34|0
1635515710000|2021-10-29 13:55:10|34277.34|34277.34|34277.34|34277.34|34277.34|34277.34|34277.34|34277.34|0
1635515720000|2021-10-29 13:55:20|34271.67|34271.67|34271.67|34271.67|34271.67|34271.67|34271.67|34271.67|0
1635515760000|2021-10-29 13:56:00|34277.34|34277.34|34288.67|34288.67|34288.67|34288.67|34277.34|34277.34|0
1635515780000|2021-10-29 13:56:20|34294.34|34294.34|34305.68|34305.68|34305.68|34305.68|34294.34|34294.34|0
1635515790000|2021-10-29 13:56:30|34294.34|34294.34|34294.34|34294.34|34294.34|34294.34|34294.34|34294.34|0
1635515800000|2021-10-29 13:56:40|34285.93|34285.93|34285.93|34285.93|34285.93|34285.93|34285.93|34285.93|0
1635515810000|2021-10-29 13:56:50|34280.26|34280.26|34280.26|34280.26|34280.26|34280.26|34280.26|34280.26|0
1635515820000|2021-10-29 13:57:00|34274.59|34274.59|34274.59|34274.59|34274.59|34274.59|34274.59|34274.59|0
1635515860000|2021-10-29 13:57:40|34280.26|34280.26|34280.26|34280.26|34280.26|34280.26|34280.26|34280.26|0
1635515910000|2021-10-29 13:58:30|34271.84|34271.84|34286.04|34286.04|34286.04|34286.04|34269.04|34269.04|0
1635515930000|2021-10-29 13:58:50|34283.24|34283.24|34283.24|34283.24|34283.24|34283.24|34283.24|34283.24|0
1635515950000|2021-10-29 13:59:10|34277.57|34277.57|34277.57|34277.57|34277.57|34277.57|34277.57|34277.57|0
1635515960000|2021-10-29 13:59:20|34271.9|34271.9|34271.9|34271.9|34271.9|34271.9|34271.9|34271.9|0
1635515980000|2021-10-29 13:59:40|34266.23|34266.23|34266.23|34266.23|34266.23|34266.23|34266.23|34266.23|0
1635516010000|2021-10-29 14:00:10|34260.57|34260.57|34260.57|34260.57|34260.57|34260.57|34260.57|34260.57|0
1635516040000|2021-10-29 14:00:40|34266.23|34266.23|34266.23|34266.23|34266.23|34266.23|34266.23|34266.23|0
1635516050000|2021-10-29 14:00:50|34271.9|34271.9|34271.9|34271.9|34271.9|34271.9|34271.9|34271.9|0
1635516090000|2021-10-29 14:01:30|34260.57|34260.57|34260.57|34260.57|34260.57|34260.57|34260.57|34260.57|0
1635516100000|2021-10-29 14:01:40|34266.23|34266.23|34266.23|34266.23|34266.23|34266.23|34266.23|34266.23|0
1635516110000|2021-10-29 14:01:50|34260.57|34260.57|34260.57|34260.57|34260.57|34260.57|34260.57|34260.57|0
1635516130000|2021-10-29 14:02:10|34249.23|34249.23|34249.23|34249.23|34249.23|34249.23|34249.23|34249.23|0
1635516140000|2021-10-29 14:02:20|34266.23|34266.23|34266.23|34266.23|34266.23|34266.23|34266.23|34266.23|0
1635516170000|2021-10-29 14:02:50|34271.9|34271.9|34283.24|34283.24|34283.24|34283.24|34271.9|34271.9|0
1635516180000|2021-10-29 14:03:00|34277.57|34277.57|34271.9|34271.9|34277.57|34277.57|34271.9|34271.9|0
1635516200000|2021-10-29 14:03:20|34277.57|34277.57|34283.24|34283.24|34283.24|34283.24|34277.57|34277.57|0
1635516210000|2021-10-29 14:03:30|34271.9|34271.9|34271.9|34271.9|34271.9|34271.9|34271.9|34271.9|0
1635516230000|2021-10-29 14:03:50|34260.57|34260.57|34266.23|34266.23|34266.23|34266.23|34260.57|34260.57|0
1635516260000|2021-10-29 14:04:20|34271.9|34271.9|34271.9|34271.9|34271.9|34271.9|34271.9|34271.9|0
1635516300000|2021-10-29 14:05:00|34283.24|34283.24|34283.24|34283.24|34283.24|34283.24|34283.24|34283.24|0
1635516310000|2021-10-29 14:05:10|34291.65|34291.65|34285.98|34285.98|34291.65|34291.65|34285.98|34285.98|0
1635516320000|2021-10-29 14:05:20|34297.32|34297.32|34297.32|34297.32|34297.32|34297.32|34297.32|34297.32|0
1635516360000|2021-10-29 14:06:00|34302.99|34302.99|34302.99|34302.99|34302.99|34302.99|34302.99|34302.99|0
1635516370000|2021-10-29 14:06:10|34289.91|34289.91|34289.91|34289.91|34289.91|34289.91|34289.91|34289.91|0
1635516390000|2021-10-29 14:06:30|34312.59|34312.59|34325.66|34325.66|34325.66|34325.66|34312.59|34312.59|0
1635516400000|2021-10-29 14:06:40|34312.59|34312.59|34312.59|34312.59|34312.59|34312.59|34312.59|34312.59|0
1635516410000|2021-10-29 14:06:50|34301.25|34301.25|34301.25|34301.25|34301.25|34301.25|34301.25|34301.25|0
1635516420000|2021-10-29 14:07:00|34306.92|34306.92|34306.92|34306.92|34306.92|34306.92|34306.92|34306.92|0
1635516440000|2021-10-29 14:07:20|34319.99|34319.99|34319.99|34319.99|34319.99|34319.99|34319.99|34319.99|0
1635516460000|2021-10-29 14:07:40|34325.66|34325.66|34325.66|34325.66|34325.66|34325.66|34325.66|34325.66|0
1635516480000|2021-10-29 14:08:00|34319.99|34319.99|34319.99|34319.99|34319.99|34319.99|34319.99|34319.99|0
1635516490000|2021-10-29 14:08:10|34314.32|34314.32|34308.66|34308.66|34314.32|34314.32|34308.66|34308.66|0
1635516500000|2021-10-29 14:08:20|34319.99|34319.99|34319.99|34319.99|34319.99|34319.99|34319.99|34319.99|0
1635516510000|2021-10-29 14:08:30|34308.66|34308.66|34302.99|34302.99|34308.66|34308.66|34302.99|34302.99|0
1635516520000|2021-10-29 14:08:40|34308.66|34308.66|34308.66|34308.66|34308.66|34308.66|34308.66|34308.66|0
1635516540000|2021-10-29 14:09:00|34314.32|34314.32|34314.32|34314.32|34314.32|34314.32|34314.32|34314.32|0
1635516550000|2021-10-29 14:09:10|34319.99|34319.99|34319.99|34319.99|34319.99|34319.99|34319.99|34319.99|0
1635516570000|2021-10-29 14:09:30|34314.38|34314.38|34314.38|34314.38|34314.38|34314.38|34314.38|34314.38|0
1635516580000|2021-10-29 14:09:40|34320.05|34320.05|34320.05|34320.05|34320.05|34320.05|34320.05|34320.05|0
1635516600000|2021-10-29 14:10:00|34317.25|34317.25|34317.25|34317.25|34317.25|34317.25|34317.25|34317.25|0
1635516610000|2021-10-29 14:10:10|34311.58|34311.58|34305.91|34305.91|34317.25|34317.25|34305.91|34305.91|0
1635516620000|2021-10-29 14:10:20|34311.52|34311.52|34298.45|34298.45|34311.52|34311.52|34298.45|34298.45|0
1635516650000|2021-10-29 14:10:50|34287.11|34287.11|34287.11|34287.11|34287.11|34287.11|34287.11|34287.11|0
1635516670000|2021-10-29 14:11:10|34300.18|34300.18|34300.18|34300.18|34300.18|34300.18|34300.18|34300.18|0
1635516700000|2021-10-29 14:11:40|34305.85|34305.85|34305.85|34305.85|34305.85|34305.85|34305.85|34305.85|0
1635516710000|2021-10-29 14:11:50|34294.52|34294.52|34305.85|34305.85|34305.85|34305.85|34294.52|34294.52|0
1635516750000|2021-10-29 14:12:30|34283.18|34283.18|34283.18|34283.18|34283.18|34283.18|34283.18|34283.18|0
1635516800000|2021-10-29 14:13:20|34277.57|34277.57|34270.16|34270.16|34277.57|34277.57|34264.5|34264.5|0
1635516810000|2021-10-29 14:13:30|34264.5|34264.5|34261.69|34261.69|34264.5|34264.5|34261.69|34261.69|0
1635516820000|2021-10-29 14:13:40|34250.36|34250.36|34250.36|34250.36|34250.36|34250.36|34250.36|34250.36|0
1635516870000|2021-10-29 14:14:30|34241.94|34241.94|34241.94|34241.94|34241.94|34241.94|34241.94|34241.94|0
1635516890000|2021-10-29 14:14:50|34255.02|34255.02|34255.02|34255.02|34255.02|34255.02|34255.02|34255.02|0
1635516900000|2021-10-29 14:15:00|34257.82|34257.82|34260.62|34260.62|34260.62|34260.62|34257.82|34257.82|0
1635516910000|2021-10-29 14:15:10|34254.96|34254.96|34254.96|34254.96|34254.96|34254.96|34254.96|34254.96|0
1635516950000|2021-10-29 14:15:50|34243.62|34243.62|34260.62|34260.62|34260.62|34260.62|34243.62|34243.62|0
1635516970000|2021-10-29 14:16:10|34249.29|34249.29|34260.62|34260.62|34260.62|34260.62|34249.29|34249.29|0
1635516980000|2021-10-29 14:16:20|34249.29|34249.29|34249.29|34249.29|34249.29|34249.29|34249.29|34249.29|0
1635517020000|2021-10-29 14:17:00|34232.29|34232.29|34232.29|34232.29|34232.29|34232.29|34232.29|34232.29|0
1635517060000|2021-10-29 14:17:40|34226.62|34226.62|34237.95|34237.95|34237.95|34237.95|34226.62|34226.62|0
1635517090000|2021-10-29 14:18:10|34243.62|34243.62|34237.95|34237.95|34243.62|34243.62|34237.95|34237.95|0
1635517100000|2021-10-29 14:18:20|34243.62|34243.62|34243.62|34243.62|34243.62|34243.62|34243.62|34243.62|0
1635517150000|2021-10-29 14:19:10|34254.96|34254.96|34266.29|34266.29|34266.29|34266.29|34254.96|34254.96|0
1635517160000|2021-10-29 14:19:20|34249.29|34249.29|34249.29|34249.29|34249.29|34249.29|34249.29|34249.29|0
1635517190000|2021-10-29 14:19:50|34243.62|34243.62|34243.62|34243.62|34243.62|34243.62|34243.62|34243.62|0
1635517210000|2021-10-29 14:20:10|34254.96|34254.96|34254.96|34254.96|34254.96|34254.96|34254.96|34254.96|0
1635517250000|2021-10-29 14:20:50|34266.29|34266.29|34266.29|34266.29|34266.29|34266.29|34266.29|34266.29|0
1635517260000|2021-10-29 14:21:00|34283.3|34283.3|34283.3|34283.3|34283.3|34283.3|34283.3|34283.3|0
1635517270000|2021-10-29 14:21:10|34266.29|34266.29|34260.62|34260.62|34266.29|34266.29|34260.62|34260.62|0
1635517300000|2021-10-29 14:21:40|34266.29|34266.29|34266.29|34266.29|34266.29|34266.29|34266.29|34266.29|0
1635517330000|2021-10-29 14:22:10|34269.1|34269.1|34280.43|34280.43|34280.43|34280.43|34269.1|34269.1|0
1635517360000|2021-10-29 14:22:40|34286.1|34286.1|34286.1|34286.1|34286.1|34286.1|34286.1|34286.1|0
1635517380000|2021-10-29 14:23:00|34291.77|34291.77|34291.77|34291.77|34291.77|34291.77|34291.77|34291.77|0
1635517450000|2021-10-29 14:24:10|34297.44|34297.44|34286.1|34286.1|34297.44|34297.44|34286.1|34286.1|0
1635517460000|2021-10-29 14:24:20|34283.3|34283.3|34283.3|34283.3|34283.3|34283.3|34283.3|34283.3|0
1635517490000|2021-10-29 14:24:50|34271.96|34271.96|34271.96|34271.96|34271.96|34271.96|34271.96|34271.96|0
1635517530000|2021-10-29 14:25:30|34260.62|34260.62|34260.62|34260.62|34260.62|34260.62|34260.62|34260.62|0
1635517610000|2021-10-29 14:26:50|34266.29|34266.29|34260.62|34260.62|34266.29|34266.29|34260.62|34260.62|0
1635517620000|2021-10-29 14:27:00|34257.82|34257.82|34260.62|34260.62|34260.62|34260.62|34257.82|34257.82|0
1635517680000|2021-10-29 14:28:00|34266.29|34266.29|34266.29|34266.29|34266.29|34266.29|34266.29|34266.29|0
1635517740000|2021-10-29 14:29:00|34271.96|34271.96|34271.96|34271.96|34271.96|34271.96|34271.96|34271.96|0
1635517750000|2021-10-29 14:29:10|34283.3|34283.3|34288.96|34288.96|34288.96|34288.96|34283.3|34283.3|0
1635517810000|2021-10-29 14:30:10|34283.3|34283.3|34283.3|34283.3|34283.3|34283.3|34283.3|34283.3|0
1635517850000|2021-10-29 14:30:50|34288.96|34288.96|34288.96|34288.96|34288.96|34288.96|34288.96|34288.96|0
1635517880000|2021-10-29 14:31:20|34286.16|34286.16|34288.96|34288.96|34288.96|34288.96|34286.16|34286.16|0
1635517910000|2021-10-29 14:31:50|34283.3|34283.3|34283.3|34283.3|34283.3|34283.3|34283.3|34283.3|0
1635517930000|2021-10-29 14:32:10|34288.96|34288.96|34288.96|34288.96|34288.96|34288.96|34288.96|34288.96|0
1635518020000|2021-10-29 14:33:40|34283.3|34283.3|34283.3|34283.3|34283.3|34283.3|34283.3|34283.3|0
1635518030000|2021-10-29 14:33:50|34277.69|34277.69|34277.69|34277.69|34277.69|34277.69|34277.69|34277.69|0
1635518040000|2021-10-29 14:34:00|34274.88|34274.88|34274.88|34274.88|34274.88|34274.88|34274.88|34274.88|0
1635518050000|2021-10-29 14:34:10|34277.69|34277.69|34280.49|34280.49|34280.49|34280.49|34277.69|34277.69|0
1635518070000|2021-10-29 14:34:30|34286.16|34286.16|34291.83|34291.83|34291.83|34291.83|34286.16|34286.16|0
1635518190000|2021-10-29 14:36:30|34283.41|34283.41|34283.41|34283.41|34283.41|34283.41|34283.41|34283.41|0
1635518210000|2021-10-29 14:36:50|34272.08|34272.08|34266.41|34266.41|34272.08|34272.08|34266.41|34266.41|0
1635518230000|2021-10-29 14:37:10|34272.08|34272.08|34272.08|34272.08|34272.08|34272.08|34272.08|34272.08|0
1635518240000|2021-10-29 14:37:20|34274.88|34274.88|34274.88|34274.88|34274.88|34274.88|34274.88|34274.88|0
1635518270000|2021-10-29 14:37:50|34280.55|34280.55|34280.55|34280.55|34280.55|34280.55|34280.55|34280.55|0
1635518310000|2021-10-29 14:38:30|34274.88|34274.88|34274.88|34274.88|34274.88|34274.88|34274.88|34274.88|0
1635518430000|2021-10-29 14:40:30|34280.55|34280.55|34303.22|34303.22|34303.22|34303.22|34280.55|34280.55|0
1635518470000|2021-10-29 14:41:10|34308.89|34308.89|34308.89|34308.89|34308.89|34308.89|34308.89|34308.89|0
1635518530000|2021-10-29 14:42:10|34291.89|34291.89|34291.89|34291.89|34291.89|34291.89|34291.89|34291.89|0
1635518540000|2021-10-29 14:42:20|34303.22|34303.22|34303.22|34303.22|34303.22|34303.22|34303.22|34303.22|0
1635518610000|2021-10-29 14:43:30|34291.89|34291.89|34291.89|34291.89|34291.89|34291.89|34291.89|34291.89|0
1635518620000|2021-10-29 14:43:40|34286.22|34286.22|34286.22|34286.22|34286.22|34286.22|34286.22|34286.22|0
1635518680000|2021-10-29 14:44:40|34291.89|34291.89|34291.89|34291.89|34291.89|34291.89|34291.89|34291.89|0
1635518710000|2021-10-29 14:45:10|34297.55|34297.55|34297.55|34297.55|34297.55|34297.55|34297.55|34297.55|0
1635518730000|2021-10-29 14:45:30|34291.89|34291.89|34291.89|34291.89|34291.89|34291.89|34291.89|34291.89|0
1635518740000|2021-10-29 14:45:40|34303.22|34303.22|34303.22|34303.22|34303.22|34303.22|34303.22|34303.22|0
1635518760000|2021-10-29 14:46:00|34290.15|34290.15|34290.15|34290.15|34290.15|34290.15|34290.15|34290.15|0
1635518770000|2021-10-29 14:46:10|34284.48|34284.48|34284.48|34284.48|34284.48|34284.48|34284.48|34284.48|0
1635518780000|2021-10-29 14:46:20|34278.81|34278.81|34278.81|34278.81|34278.81|34278.81|34278.81|34278.81|0
1635518900000|2021-10-29 14:48:20|34273.14|34273.14|34273.14|34273.14|34273.14|34273.14|34273.14|34273.14|0
1635518970000|2021-10-29 14:49:30|34284.36|34284.36|34284.36|34284.36|34284.36|34284.36|34284.36|34284.36|0
1635518980000|2021-10-29 14:49:40|34292.78|34292.78|34292.78|34292.78|34292.78|34292.78|34292.78|34292.78|0
1635518990000|2021-10-29 14:49:50|34298.45|34298.45|34306.86|34306.86|34306.86|34306.86|34298.45|34298.45|0
1635519000000|2021-10-29 14:50:00|34312.53|34312.53|34312.53|34312.53|34312.53|34312.53|34312.53|34312.53|0
1635519010000|2021-10-29 14:50:10|34306.92|34306.92|34306.92|34306.92|34306.92|34306.92|34306.92|34306.92|0
1635519060000|2021-10-29 14:51:00|34312.59|34312.59|34312.59|34312.59|34312.59|34312.59|34312.59|34312.59|0
1635519070000|2021-10-29 14:51:10|34306.98|34306.98|34298.56|34298.56|34306.98|34306.98|34298.56|34298.56|0
1635519080000|2021-10-29 14:51:20|34287.34|34287.34|34290.15|34290.15|34290.15|34290.15|34287.34|34287.34|0
1635519100000|2021-10-29 14:51:40|34292.95|34292.95|34279.88|34279.88|34292.95|34292.95|34279.88|34279.88|0
1635519110000|2021-10-29 14:51:50|34266.8|34266.8|34266.8|34266.8|34266.8|34266.8|34266.8|34266.8|0
1635519130000|2021-10-29 14:52:10|34269.61|34269.61|34269.61|34269.61|34269.61|34269.61|34269.61|34269.61|0
1635519150000|2021-10-29 14:52:30|34275.28|34275.28|34275.28|34275.28|34275.28|34275.28|34275.28|34275.28|0
1635519160000|2021-10-29 14:52:40|34280.89|34280.89|34280.89|34280.89|34280.89|34280.89|34280.89|34280.89|0
1635519180000|2021-10-29 14:53:00|34283.69|34283.69|34286.5|34286.5|34286.5|34286.5|34283.69|34283.69|0
1635519200000|2021-10-29 14:53:20|34280.83|34280.83|34280.83|34280.83|34280.83|34280.83|34280.83|34280.83|0
1635519210000|2021-10-29 14:53:30|34286.5|34286.5|34286.5|34286.5|34286.5|34286.5|34286.5|34286.5|0
1635519220000|2021-10-29 14:53:40|34269.49|34269.49|34263.88|34263.88|34269.49|34269.49|34263.88|34263.88|0
1635519240000|2021-10-29 14:54:00|34275.22|34275.22|34269.55|34269.55|34275.22|34275.22|34269.55|34269.55|0
1635519250000|2021-10-29 14:54:10|34266.75|34266.75|34263.94|34263.94|34266.75|34266.75|34263.94|34263.94|0
1635519290000|2021-10-29 14:54:50|34252.6|34252.6|34252.6|34252.6|34252.6|34252.6|34252.6|34252.6|0
1635519320000|2021-10-29 14:55:20|34263.94|34263.94|34263.94|34263.94|34263.94|34263.94|34263.94|34263.94|0
1635519370000|2021-10-29 14:56:10|34269.61|34269.61|34269.61|34269.61|34269.61|34269.61|34269.61|34269.61|0
1635519390000|2021-10-29 14:56:30|34275.28|34275.28|34275.28|34275.28|34275.28|34275.28|34275.28|34275.28|0
1635519410000|2021-10-29 14:56:50|34269.61|34269.61|34269.61|34269.61|34269.61|34269.61|34269.61|34269.61|0
1635519420000|2021-10-29 14:57:00|34275.28|34275.28|34275.28|34275.28|34275.28|34275.28|34275.28|34275.28|0
1635519440000|2021-10-29 14:57:20|34263.94|34263.94|34263.94|34263.94|34263.94|34263.94|34263.94|34263.94|0
1635519480000|2021-10-29 14:58:00|34275.28|34275.28|34275.28|34275.28|34275.28|34275.28|34275.28|34275.28|0
1635519510000|2021-10-29 14:58:30|34269.61|34269.61|34269.61|34269.61|34269.61|34269.61|34269.61|34269.61|0
1635519570000|2021-10-29 14:59:30|34275.28|34275.28|34275.28|34275.28|34275.28|34275.28|34275.28|34275.28|0
1635519580000|2021-10-29 14:59:40|34280.94|34280.94|34280.94|34280.94|34280.94|34280.94|34280.94|34280.94|0
1635519590000|2021-10-29 14:59:50|34286.55|34286.55|34286.55|34286.55|34286.55|34286.55|34286.55|34286.55|0
1635519690000|2021-10-29 15:01:30|34297.89|34297.89|34297.89|34297.89|34297.89|34297.89|34297.89|34297.89|0
1635519710000|2021-10-29 15:01:50|34292.22|34292.22|34286.55|34286.55|34292.22|34292.22|34286.55|34286.55|0
1635519720000|2021-10-29 15:02:00|34292.22|34292.22|34292.22|34292.22|34292.22|34292.22|34292.22|34292.22|0
1635519740000|2021-10-29 15:02:20|34286.55|34286.55|34286.55|34286.55|34286.55|34286.55|34286.55|34286.55|0
1635519750000|2021-10-29 15:02:30|34280.89|34280.89|34286.55|34286.55|34286.55|34286.55|34280.89|34280.89|0
1635519760000|2021-10-29 15:02:40|34292.22|34292.22|34292.22|34292.22|34292.22|34292.22|34292.22|34292.22|0
1635519800000|2021-10-29 15:03:20|34286.55|34286.55|34286.55|34286.55|34286.55|34286.55|34286.55|34286.55|0
1635519810000|2021-10-29 15:03:30|34280.89|34280.89|34280.89|34280.89|34280.89|34280.89|34280.89|34280.89|0
1635519900000|2021-10-29 15:05:00|34263.88|34263.88|34263.88|34263.88|34263.88|34263.88|34263.88|34263.88|0
1635519910000|2021-10-29 15:05:10|34266.69|34266.69|34266.69|34266.69|34266.69|34266.69|34266.69|34266.69|0
1635519920000|2021-10-29 15:05:20|34263.88|34263.88|34258.21|34258.21|34263.88|34263.88|34258.21|34258.21|0
1635519970000|2021-10-29 15:06:10|34271.29|34271.29|34271.29|34271.29|34271.29|34271.29|34271.29|34271.29|0
1635520000000|2021-10-29 15:06:40|34276.9|34276.9|34276.9|34276.9|34276.9|34276.9|34276.9|34276.9|0
1635520080000|2021-10-29 15:08:00|34279.7|34279.7|34279.7|34279.7|34279.7|34279.7|34279.7|34279.7|0
1635520090000|2021-10-29 15:08:10|34285.37|34285.37|34285.37|34285.37|34285.37|34285.37|34285.37|34285.37|0
1635520120000|2021-10-29 15:08:40|34274.03|34274.03|34279.7|34279.7|34279.7|34279.7|34274.03|34274.03|0
1635520140000|2021-10-29 15:09:00|34274.09|34274.09|34274.09|34274.09|34274.09|34274.09|34274.09|34274.09|0
1635520190000|2021-10-29 15:09:50|34276.9|34276.9|34282.51|34282.51|34282.51|34282.51|34276.9|34276.9|0
1635520200000|2021-10-29 15:10:00|34288.18|34288.18|34288.18|34288.18|34288.18|34288.18|34288.18|34288.18|0
1635520220000|2021-10-29 15:10:20|34290.98|34290.98|34290.98|34290.98|34290.98|34290.98|34290.98|34290.98|0
1635520250000|2021-10-29 15:10:50|34293.79|34293.79|34305.12|34305.12|34305.12|34305.12|34293.79|34293.79|0
1635520290000|2021-10-29 15:11:30|34299.45|34299.45|34299.45|34299.45|34299.45|34299.45|34299.45|34299.45|0
1635520320000|2021-10-29 15:12:00|34302.26|34302.26|34313.59|34313.59|34313.59|34313.59|34302.26|34302.26|0
1635520330000|2021-10-29 15:12:10|34316.4|34316.4|34316.4|34316.4|34316.4|34316.4|34316.4|34316.4|0
1635520380000|2021-10-29 15:13:00|34322.07|34322.07|34322.07|34322.07|34322.07|34322.07|34322.07|34322.07|0
1635520420000|2021-10-29 15:13:40|34324.87|34324.87|34322.07|34322.07|34324.87|34324.87|34322.07|34322.07|0
1635520440000|2021-10-29 15:14:00|34327.73|34327.73|34327.73|34327.73|34327.73|34327.73|34327.73|34327.73|0
1635520490000|2021-10-29 15:14:50|34322.07|34322.07|34322.07|34322.07|34322.07|34322.07|34322.07|34322.07|0
1635520510000|2021-10-29 15:15:10|34316.4|34316.4|34316.4|34316.4|34316.4|34316.4|34316.4|34316.4|0
1635520520000|2021-10-29 15:15:20|34322.07|34322.07|34322.07|34322.07|34322.07|34322.07|34322.07|34322.07|0
1635520540000|2021-10-29 15:15:40|34310.73|34310.73|34310.73|34310.73|34310.73|34310.73|34310.73|34310.73|0
1635520600000|2021-10-29 15:16:40|34284.58|34284.58|34310.73|34310.73|34310.73|34310.73|34284.58|34284.58|0
1635520630000|2021-10-29 15:17:10|34313.54|34313.54|34313.54|34313.54|34313.54|34313.54|34313.54|34313.54|0
1635520640000|2021-10-29 15:17:20|34307.87|34307.87|34307.87|34307.87|34307.87|34307.87|34307.87|34307.87|0
1635520690000|2021-10-29 15:18:10|34302.2|34302.2|34302.2|34302.2|34302.2|34302.2|34302.2|34302.2|0
1635520700000|2021-10-29 15:18:20|34313.54|34313.54|34324.87|34324.87|34324.87|34324.87|34313.54|34313.54|0
1635520740000|2021-10-29 15:19:00|34319.2|34319.2|34319.2|34319.2|34319.2|34319.2|34319.2|34319.2|0
1635520750000|2021-10-29 15:19:10|34324.87|34324.87|34346.42|34346.42|34346.42|34346.42|34324.87|34324.87|0
1635520760000|2021-10-29 15:19:20|34333.34|34333.34|34336.15|34336.15|34336.15|34336.15|34333.34|34333.34|0
1635520770000|2021-10-29 15:19:30|34338.95|34338.95|34338.95|34338.95|34338.95|34338.95|34338.95|34338.95|0
1635520800000|2021-10-29 15:20:00|34344.62|34344.62|34338.95|34338.95|34344.62|34344.62|34338.95|34338.95|0
1635520820000|2021-10-29 15:20:20|34341.76|34341.76|34341.76|34341.76|34341.76|34341.76|34341.76|34341.76|0
1635520840000|2021-10-29 15:20:40|34354.83|34354.83|34354.83|34354.83|34354.83|34354.83|34354.83|34354.83|0
1635520870000|2021-10-29 15:21:10|34367.91|34367.91|34367.91|34367.91|34367.91|34367.91|34367.91|34367.91|0
1635520910000|2021-10-29 15:21:50|34362.24|34362.24|34359.43|34359.43|34362.24|34362.24|34359.43|34359.43|0
1635520940000|2021-10-29 15:22:20|34365.1|34365.1|34365.1|34365.1|34365.1|34365.1|34365.1|34365.1|0
1635520970000|2021-10-29 15:22:50|34370.77|34370.77|34379.24|34379.24|34379.24|34379.24|34370.77|34370.77|0
1635521030000|2021-10-29 15:23:50|34384.91|34384.91|34384.91|34384.91|34384.91|34384.91|34384.91|34384.91|0
1635521040000|2021-10-29 15:24:00|34379.24|34379.24|34379.24|34379.24|34379.24|34379.24|34379.24|34379.24|0
1635521050000|2021-10-29 15:24:10|34373.58|34373.58|34373.58|34373.58|34373.58|34373.58|34373.58|34373.58|0
1635521070000|2021-10-29 15:24:30|34379.24|34379.24|34379.24|34379.24|34379.24|34379.24|34379.24|34379.24|0
1635521100000|2021-10-29 15:25:00|34366.17|34366.17|34360.5|34360.5|34366.17|34366.17|34360.5|34360.5|0
1635521140000|2021-10-29 15:25:40|34354.83|34354.83|34354.83|34354.83|34354.83|34354.83|34354.83|34354.83|0
1635521170000|2021-10-29 15:26:10|34367.91|34367.91|34367.91|34367.91|34367.91|34367.91|34367.91|34367.91|0
1635521180000|2021-10-29 15:26:20|34365.1|34365.1|34365.1|34365.1|34365.1|34365.1|34365.1|34365.1|0
1635521190000|2021-10-29 15:26:30|34367.91|34367.91|34367.91|34367.91|34367.91|34367.91|34367.91|34367.91|0
1635521200000|2021-10-29 15:26:40|34370.71|34370.71|34370.71|34370.71|34370.71|34370.71|34370.71|34370.71|0
1635521220000|2021-10-29 15:27:00|34367.91|34367.91|34367.91|34367.91|34367.91|34367.91|34367.91|34367.91|0
1635521230000|2021-10-29 15:27:10|34373.52|34373.52|34367.91|34367.91|34373.52|34373.52|34367.91|34367.91|0
1635521250000|2021-10-29 15:27:30|34370.71|34370.71|34370.71|34370.71|34370.71|34370.71|34370.71|34370.71|0
1635521260000|2021-10-29 15:27:40|34365.04|34365.04|34370.71|34370.71|34370.71|34370.71|34365.04|34365.04|0
1635521270000|2021-10-29 15:27:50|34383.79|34383.79|34383.79|34383.79|34383.79|34383.79|34383.79|34383.79|0
1635521280000|2021-10-29 15:28:00|34389.45|34389.45|34389.45|34389.45|34389.45|34389.45|34389.45|34389.45|0
1635521290000|2021-10-29 15:28:10|34395.12|34395.12|34400.79|34400.79|34400.79|34400.79|34395.12|34395.12|0
1635521300000|2021-10-29 15:28:20|34387.72|34387.72|34387.72|34387.72|34387.72|34387.72|34387.72|34387.72|0
1635521320000|2021-10-29 15:28:40|34384.91|34384.91|34382.11|34382.11|34384.91|34384.91|34382.11|34382.11|0
1635521340000|2021-10-29 15:29:00|34387.77|34387.77|34398.99|34398.99|34398.99|34398.99|34387.77|34387.77|0
1635521350000|2021-10-29 15:29:10|34412.07|34412.07|34412.07|34412.07|34417.74|34417.74|34412.07|34412.07|0
1635521360000|2021-10-29 15:29:20|34398.99|34398.99|34398.99|34398.99|34398.99|34398.99|34398.99|34398.99|0
1635521370000|2021-10-29 15:29:30|34400.73|34400.73|34412.07|34412.07|34412.07|34412.07|34400.73|34400.73|0
1635521390000|2021-10-29 15:29:50|34414.87|34414.87|34401.8|34401.8|34414.87|34414.87|34401.8|34401.8|0
1635754550000|2021-11-01 08:15:50|34629.76|34629.76|34629.76|34629.76|34629.76|34629.76|34629.76|34629.76|0
1635754560000|2021-11-01 08:16:00|34663.77|34663.77|34663.77|34663.77|34663.77|34663.77|34663.77|34663.77|0
1635754580000|2021-11-01 08:16:20|34646.76|34646.76|34635.43|34635.43|34646.76|34646.76|34635.43|34635.43|0
1635754600000|2021-11-01 08:16:40|34607.09|34607.09|34607.09|34607.09|34607.09|34607.09|34607.09|34607.09|0
1635754610000|2021-11-01 08:16:50|34624.09|34624.09|34621.29|34621.29|34624.09|34624.09|34621.29|34621.29|0
1635754620000|2021-11-01 08:17:00|34626.95|34626.95|34621.34|34621.34|34626.95|34626.95|34621.34|34621.34|0
1635754660000|2021-11-01 08:17:40|34618.54|34618.54|34621.34|34621.34|34621.34|34621.34|34618.54|34618.54|0
1635754700000|2021-11-01 08:18:20|34604.34|34604.34|34604.34|34604.34|34604.34|34604.34|34604.34|34604.34|0
1635754720000|2021-11-01 08:18:40|34612.75|34612.75|34612.75|34612.75|34612.75|34612.75|34612.75|34612.75|0
1635754770000|2021-11-01 08:19:30|34615.56|34615.56|34615.56|34615.56|34615.56|34615.56|34615.56|34615.56|0
1635754780000|2021-11-01 08:19:40|34632.56|34632.56|34632.56|34632.56|34632.56|34632.56|34632.56|34632.56|0
1635754790000|2021-11-01 08:19:50|34649.57|34649.57|34649.57|34649.57|34649.57|34649.57|34649.57|34649.57|0
1635754800000|2021-11-01 08:20:00|34657.98|34657.98|34652.31|34652.31|34657.98|34657.98|34652.31|34652.31|0
1635754870000|2021-11-01 08:21:10|34623.97|34623.97|34623.97|34623.97|34623.97|34623.97|34623.97|34623.97|0
1635754900000|2021-11-01 08:21:40|34606.97|34606.97|34612.64|34612.64|34612.64|34612.64|34606.97|34606.97|0
1635754980000|2021-11-01 08:23:00|34599.56|34599.56|34599.56|34599.56|34599.56|34599.56|34599.56|34599.56|0
1635755000000|2021-11-01 08:23:20|34586.49|34586.49|34573.41|34573.41|34586.49|34586.49|34573.41|34573.41|0
1635755030000|2021-11-01 08:23:50|34590.42|34590.42|34596.09|34596.09|34596.09|34596.09|34590.42|34590.42|0
1635755060000|2021-11-01 08:24:20|34590.42|34590.42|34590.42|34590.42|34590.42|34590.42|34590.42|34590.42|0
1635755110000|2021-11-01 08:25:10|34584.81|34584.81|34584.81|34584.81|34584.81|34584.81|34584.81|34584.81|0
1635755150000|2021-11-01 08:25:50|34573.47|34573.47|34573.47|34573.47|34573.47|34573.47|34573.47|34573.47|0
1635755180000|2021-11-01 08:26:20|34586.55|34586.55|34599.62|34599.62|34599.62|34599.62|34586.55|34586.55|0
1635755300000|2021-11-01 08:28:20|34627.96|34627.96|34616.63|34616.63|34627.96|34627.96|34616.63|34616.63|0
1635755320000|2021-11-01 08:28:40|34610.96|34610.96|34610.96|34610.96|34610.96|34610.96|34610.96|34610.96|0
1635755370000|2021-11-01 08:29:30|34633.63|34633.63|34633.63|34633.63|34633.63|34633.63|34633.63|34633.63|0
1635755410000|2021-11-01 08:30:10|34653.26|34653.26|34653.26|34653.26|34653.26|34653.26|34653.26|34653.26|0
1635755420000|2021-11-01 08:30:20|34630.59|34630.59|34630.59|34630.59|34630.59|34630.59|34630.59|34630.59|0
1635755470000|2021-11-01 08:31:10|34633.4|34633.4|34633.4|34633.4|34633.4|34633.4|34633.4|34633.4|0
1635755570000|2021-11-01 08:32:50|34644.73|34644.73|34644.73|34644.73|34644.73|34644.73|34644.73|34644.73|0
1635755710000|2021-11-01 08:35:10|34650.34|34650.34|34678.62|34678.62|34678.62|34678.62|34650.34|34650.34|0
1635755720000|2021-11-01 08:35:20|34681.43|34681.43|34681.43|34681.43|34681.43|34681.43|34681.43|34681.43|0
1635755760000|2021-11-01 08:36:00|34687.1|34687.1|34687.1|34687.1|34687.1|34687.1|34687.1|34687.1|0
1635755820000|2021-11-01 08:37:00|34658.76|34658.76|34658.76|34658.76|34658.76|34658.76|34658.76|34658.76|0
1635755830000|2021-11-01 08:37:10|34655.95|34655.95|34647.48|34647.48|34655.95|34655.95|34647.48|34647.48|0
1635755840000|2021-11-01 08:37:20|34658.81|34658.81|34658.81|34658.81|34658.81|34658.81|34658.81|34658.81|0
1635755880000|2021-11-01 08:38:00|34641.81|34641.81|34641.81|34641.81|34641.81|34641.81|34641.81|34641.81|0
1635755900000|2021-11-01 08:38:20|34654.88|34654.88|34654.88|34654.88|34654.88|34654.88|34654.88|34654.88|0
1635756010000|2021-11-01 08:40:10|34649.27|34649.27|34654.88|34654.88|34654.88|34654.88|34649.27|34649.27|0
1635756020000|2021-11-01 08:40:20|34649.22|34649.22|34663.36|34663.36|34663.36|34663.36|34649.22|34649.22|0
1635756030000|2021-11-01 08:40:30|34660.55|34660.55|34660.55|34660.55|34660.55|34660.55|34660.55|34660.55|0
1635756050000|2021-11-01 08:40:50|34652.14|34652.14|34649.33|34649.33|34652.14|34652.14|34649.33|34649.33|0
1635756060000|2021-11-01 08:41:00|34632.33|34632.33|34618.31|34618.31|34632.33|34632.33|34618.31|34618.31|0
1635756080000|2021-11-01 08:41:20|34621.11|34621.11|34621.11|34621.11|34621.11|34621.11|34621.11|34621.11|0
1635756100000|2021-11-01 08:41:40|34604.11|34604.11|34604.11|34604.11|34604.11|34604.11|34604.11|34604.11|0
1635756110000|2021-11-01 08:41:50|34606.91|34606.91|34606.91|34606.91|34606.91|34606.91|34606.91|34606.91|0
1635756120000|2021-11-01 08:42:00|34612.58|34612.58|34612.58|34612.58|34612.58|34612.58|34612.58|34612.58|0
1635756170000|2021-11-01 08:42:50|34615.38|34615.38|34615.38|34615.38|34615.38|34615.38|34615.38|34615.38|0
1635756220000|2021-11-01 08:43:40|34618.19|34618.19|34618.19|34618.19|34618.19|34618.19|34618.19|34618.19|0
1635756250000|2021-11-01 08:44:10|34612.52|34612.52|34606.85|34606.85|34612.52|34612.52|34606.85|34606.85|0
1635756260000|2021-11-01 08:44:20|34595.52|34595.52|34595.52|34595.52|34595.52|34595.52|34595.52|34595.52|0
1635756350000|2021-11-01 08:45:50|34584.18|34584.18|34584.18|34584.18|34584.18|34584.18|34584.18|34584.18|0
1635756380000|2021-11-01 08:46:20|34567.18|34567.18|34567.18|34567.18|34567.18|34567.18|34567.18|34567.18|0
1635756390000|2021-11-01 08:46:30|34555.96|34555.96|34555.96|34555.96|34555.96|34555.96|34555.96|34555.96|0
1635756440000|2021-11-01 08:47:20|34567.29|34567.29|34572.96|34572.96|34572.96|34572.96|34567.29|34567.29|0
1635756580000|2021-11-01 08:49:40|34561.63|34561.63|34561.63|34561.63|34561.63|34561.63|34561.63|34561.63|0
1635756600000|2021-11-01 08:50:00|34567.29|34567.29|34567.29|34567.29|34567.29|34567.29|34567.29|34567.29|0
1635756630000|2021-11-01 08:50:30|34578.63|34578.63|34578.63|34578.63|34578.63|34578.63|34578.63|34578.63|0
1635756650000|2021-11-01 08:50:50|34581.43|34581.43|34592.77|34592.77|34592.77|34592.77|34581.43|34581.43|0
1635756670000|2021-11-01 08:51:10|34581.43|34581.43|34581.43|34581.43|34581.43|34581.43|34575.77|34575.77|0
1635756690000|2021-11-01 08:51:30|34587.1|34587.1|34587.1|34587.1|34587.1|34587.1|34587.1|34587.1|0
1635756750000|2021-11-01 08:52:30|34592.77|34592.77|34587.1|34587.1|34592.77|34592.77|34587.1|34587.1|0
1635756890000|2021-11-01 08:54:50|34570.1|34570.1|34570.1|34570.1|34570.1|34570.1|34570.1|34570.1|0
1635757020000|2021-11-01 08:57:00|34581.43|34581.43|34581.43|34581.43|34581.43|34581.43|34581.43|34581.43|0
1635757030000|2021-11-01 08:57:10|34587.1|34587.1|34581.43|34581.43|34587.1|34587.1|34581.43|34581.43|0
1635757070000|2021-11-01 08:57:50|34587.1|34587.1|34587.1|34587.1|34587.1|34587.1|34587.1|34587.1|0
1635757120000|2021-11-01 08:58:40|34598.44|34598.44|34598.44|34598.44|34598.44|34598.44|34598.44|34598.44|0
1635757180000|2021-11-01 08:59:40|34604.11|34604.11|34609.77|34609.77|34609.77|34609.77|34604.11|34604.11|0
1635757190000|2021-11-01 08:59:50|34620.99|34620.99|34620.99|34620.99|34620.99|34620.99|34620.99|34620.99|0
1635757210000|2021-11-01 09:00:10|34615.33|34615.33|34615.33|34615.33|34615.33|34615.33|34615.33|34615.33|0
1635757240000|2021-11-01 09:00:40|34606.91|34606.91|34595.58|34595.58|34606.91|34606.91|34595.58|34595.58|0
1635757260000|2021-11-01 09:01:00|34584.24|34584.24|34584.24|34584.24|34584.24|34584.24|34584.24|34584.24|0
1635757280000|2021-11-01 09:01:20|34589.91|34589.91|34589.91|34589.91|34589.91|34589.91|34589.91|34589.91|0
1635757320000|2021-11-01 09:02:00|34595.58|34595.58|34595.58|34595.58|34595.58|34595.58|34595.58|34595.58|0
1635757380000|2021-11-01 09:03:00|34612.58|34612.58|34612.58|34612.58|34612.58|34612.58|34612.58|34612.58|0
1635757390000|2021-11-01 09:03:10|34601.24|34601.24|34606.85|34606.85|34606.85|34606.85|34601.24|34601.24|0
1635757430000|2021-11-01 09:03:50|34593.78|34593.78|34593.78|34593.78|34593.78|34593.78|34593.78|34593.78|0
1635757510000|2021-11-01 09:05:10|34588.17|34588.17|34593.84|34593.84|34593.84|34593.84|34588.17|34588.17|0
1635757530000|2021-11-01 09:05:30|34582.5|34582.5|34582.5|34582.5|34588.17|34588.17|34582.5|34582.5|0
1635757550000|2021-11-01 09:05:50|34571.16|34571.16|34571.16|34571.16|34571.16|34571.16|34571.16|34571.16|0
1635757600000|2021-11-01 09:06:40|34576.83|34576.83|34576.83|34576.83|34582.5|34582.5|34576.83|34576.83|0
1635757620000|2021-11-01 09:07:00|34571.16|34571.16|34571.16|34571.16|34571.16|34571.16|34571.16|34571.16|0
1635757630000|2021-11-01 09:07:10|34584.24|34584.24|34584.24|34584.24|34584.24|34584.24|34584.24|34584.24|0
1635757680000|2021-11-01 09:08:00|34606.91|34606.91|34606.91|34606.91|34606.91|34606.91|34606.91|34606.91|0
1635757740000|2021-11-01 09:09:00|34623.92|34623.92|34623.92|34623.92|34623.92|34623.92|34623.92|34623.92|0
1635757760000|2021-11-01 09:09:20|34635.25|34635.25|34635.25|34635.25|34635.25|34635.25|34635.25|34635.25|0
1635757830000|2021-11-01 09:10:30|34623.92|34623.92|34623.92|34623.92|34623.92|34623.92|34623.92|34623.92|0
1635757870000|2021-11-01 09:11:10|34621.11|34621.11|34621.11|34621.11|34621.11|34621.11|34621.11|34621.11|0
1635757920000|2021-11-01 09:12:00|34626.78|34626.78|34626.78|34626.78|34626.78|34626.78|34626.78|34626.78|0
1635757940000|2021-11-01 09:12:20|34629.58|34629.58|34629.58|34629.58|34629.58|34629.58|34629.58|34629.58|0
1635757950000|2021-11-01 09:12:30|34618.25|34618.25|34618.25|34618.25|34618.25|34618.25|34618.25|34618.25|0
1635757960000|2021-11-01 09:12:40|34623.92|34623.92|34623.92|34623.92|34623.92|34623.92|34623.92|34623.92|0
1635758040000|2021-11-01 09:14:00|34612.58|34612.58|34618.25|34618.25|34623.92|34623.92|34612.58|34612.58|0
1635758080000|2021-11-01 09:14:40|34623.92|34623.92|34623.92|34623.92|34623.92|34623.92|34623.92|34623.92|0
1635758250000|2021-11-01 09:17:30|34601.24|34601.24|34601.24|34601.24|34601.24|34601.24|34601.24|34601.24|0
1635758290000|2021-11-01 09:18:10|34606.91|34606.91|34618.25|34618.25|34618.25|34618.25|34606.91|34606.91|0
1635758340000|2021-11-01 09:19:00|34623.92|34623.92|34623.92|34623.92|34623.92|34623.92|34623.92|34623.92|0
1635758490000|2021-11-01 09:21:30|34612.58|34612.58|34612.58|34612.58|34612.58|34612.58|34612.58|34612.58|0
1635758510000|2021-11-01 09:21:50|34609.77|34609.77|34609.77|34609.77|34609.77|34609.77|34609.77|34609.77|0
1635758530000|2021-11-01 09:22:10|34598.44|34598.44|34598.44|34598.44|34598.44|34598.44|34598.44|34598.44|0
1635758550000|2021-11-01 09:22:30|34592.77|34592.77|34592.77|34592.77|34592.77|34592.77|34592.77|34592.77|0
1635758570000|2021-11-01 09:22:50|34605.84|34605.84|34588.84|34588.84|34605.84|34605.84|34588.84|34588.84|0
1635758580000|2021-11-01 09:23:00|34594.51|34594.51|34594.51|34594.51|34594.51|34594.51|34594.51|34594.51|0
1635758590000|2021-11-01 09:23:10|34581.43|34581.43|34581.43|34581.43|34581.43|34581.43|34581.43|34581.43|0
1635758630000|2021-11-01 09:23:50|34587.1|34587.1|34587.1|34587.1|34587.1|34587.1|34587.1|34587.1|0
1635758640000|2021-11-01 09:24:00|34592.71|34592.71|34589.91|34589.91|34592.71|34592.71|34589.91|34589.91|0
1635758650000|2021-11-01 09:24:10|34592.71|34592.71|34595.52|34595.52|34595.52|34595.52|34592.71|34592.71|0
1635758660000|2021-11-01 09:24:20|34612.52|34612.52|34623.86|34623.86|34623.86|34623.86|34612.52|34612.52|0
1635758670000|2021-11-01 09:24:30|34626.66|34626.66|34626.66|34626.66|34626.66|34626.66|34626.66|34626.66|0
1635758690000|2021-11-01 09:24:50|34635.08|34635.08|34635.08|34635.08|34635.08|34635.08|34635.08|34635.08|0
1635758710000|2021-11-01 09:25:10|34640.69|34640.69|34640.69|34640.69|34640.69|34640.69|34640.69|34640.69|0
1635758730000|2021-11-01 09:25:30|34637.88|34637.88|34632.21|34632.21|34637.88|34637.88|34632.21|34632.21|0
1635758740000|2021-11-01 09:25:40|34626.6|34626.6|34626.6|34626.6|34626.6|34626.6|34626.6|34626.6|0
1635758750000|2021-11-01 09:25:50|34629.41|34629.41|34629.41|34629.41|34629.41|34629.41|34629.41|34629.41|0
1635758920000|2021-11-01 09:28:40|34626.6|34626.6|34626.6|34626.6|34626.6|34626.6|34626.6|34626.6|0
1635758970000|2021-11-01 09:29:30|34615.27|34615.27|34615.27|34615.27|34615.27|34615.27|34615.27|34615.27|0
1635759060000|2021-11-01 09:31:00|34598.26|34598.26|34598.26|34598.26|34598.26|34598.26|34598.26|34598.26|0
1635759100000|2021-11-01 09:31:40|34592.6|34592.6|34592.6|34592.6|34592.6|34592.6|34592.6|34592.6|0
1635759110000|2021-11-01 09:31:50|34586.99|34586.99|34586.99|34586.99|34586.99|34586.99|34586.99|34586.99|0
1635759150000|2021-11-01 09:32:30|34598.32|34598.32|34615.21|34615.21|34615.21|34615.21|34598.32|34598.32|0
1635759160000|2021-11-01 09:32:40|34609.54|34609.54|34615.21|34615.21|34615.21|34615.21|34609.54|34609.54|0
1635759230000|2021-11-01 09:33:50|34620.88|34620.88|34620.88|34620.88|34620.88|34620.88|34620.88|34620.88|0
1635759260000|2021-11-01 09:34:20|34632.21|34632.21|34632.21|34632.21|34632.21|34632.21|34632.21|34632.21|0
1635759290000|2021-11-01 09:34:50|34637.88|34637.88|34637.88|34637.88|34637.88|34637.88|34637.88|34637.88|0
1635759300000|2021-11-01 09:35:00|34620.88|34620.88|34620.88|34620.88|34620.88|34620.88|34620.88|34620.88|0
1635759310000|2021-11-01 09:35:10|34618.07|34618.07|34618.07|34618.07|34618.07|34618.07|34618.07|34618.07|0
1635759370000|2021-11-01 09:36:10|34605|34605|34605|34605|34605|34605|34605|34605|0
1635759440000|2021-11-01 09:37:20|34616.33|34616.33|34616.33|34616.33|34616.33|34616.33|34616.33|34616.33|0
1635759470000|2021-11-01 09:37:50|34610.72|34610.72|34610.72|34610.72|34610.72|34610.72|34610.72|34610.72|0
1635759490000|2021-11-01 09:38:10|34599.5|34599.5|34599.5|34599.5|34599.5|34599.5|34599.5|34599.5|0
1635759510000|2021-11-01 09:38:30|34593.84|34593.84|34593.84|34593.84|34593.84|34593.84|34593.84|34593.84|0
1635759530000|2021-11-01 09:38:50|34599.5|34599.5|34599.5|34599.5|34599.5|34599.5|34599.5|34599.5|0
1635759600000|2021-11-01 09:40:00|34612.58|34612.58|34612.58|34612.58|34612.58|34612.58|34612.58|34612.58|0
1635759740000|2021-11-01 09:42:20|34618.25|34618.25|34618.25|34618.25|34618.25|34618.25|34618.25|34618.25|0
1635759890000|2021-11-01 09:44:50|34629.58|34629.58|34629.58|34629.58|34629.58|34629.58|34629.58|34629.58|0
1635759900000|2021-11-01 09:45:00|34635.25|34635.25|34635.25|34635.25|34635.25|34635.25|34635.25|34635.25|0
1635759980000|2021-11-01 09:46:20|34618.25|34618.25|34618.25|34618.25|34618.25|34618.25|34618.25|34618.25|0
1635760020000|2021-11-01 09:47:00|34612.58|34612.58|34612.58|34612.58|34612.58|34612.58|34612.58|34612.58|0
1635760030000|2021-11-01 09:47:10|34615.38|34615.38|34612.58|34612.58|34615.38|34615.38|34612.58|34612.58|0
1635760150000|2021-11-01 09:49:10|34618.25|34618.25|34618.25|34618.25|34618.25|34618.25|34618.25|34618.25|0
1635760170000|2021-11-01 09:49:30|34631.32|34631.32|34636.99|34636.99|34636.99|34636.99|34631.32|34631.32|0
1635760190000|2021-11-01 09:49:50|34648.33|34648.33|34642.66|34642.66|34648.33|34648.33|34642.66|34642.66|0
1635760210000|2021-11-01 09:50:10|34648.33|34648.33|34648.33|34648.33|34648.33|34648.33|34648.33|34648.33|0
1635760310000|2021-11-01 09:51:50|34642.66|34642.66|34642.66|34642.66|34642.66|34642.66|34642.66|34642.66|0
1635760340000|2021-11-01 09:52:20|34648.33|34648.33|34659.66|34659.66|34659.66|34659.66|34648.33|34648.33|0
1635760400000|2021-11-01 09:53:20|34653.99|34653.99|34653.99|34653.99|34653.99|34653.99|34653.99|34653.99|0
1635760440000|2021-11-01 09:54:00|34648.33|34648.33|34648.33|34648.33|34648.33|34648.33|34648.33|34648.33|0
1635760590000|2021-11-01 09:56:30|34642.66|34642.66|34642.66|34642.66|34642.66|34642.66|34642.66|34642.66|0
1635760630000|2021-11-01 09:57:10|34648.27|34648.27|34648.27|34648.27|34648.27|34648.27|34648.27|34648.27|0
1635760690000|2021-11-01 09:58:10|34659.6|34659.6|34665.27|34665.27|34665.27|34665.27|34659.6|34659.6|0
1635760700000|2021-11-01 09:58:20|34670.94|34670.94|34670.94|34670.94|34670.94|34670.94|34670.94|34670.94|0
1635760710000|2021-11-01 09:58:30|34676.61|34676.61|34670.94|34670.94|34676.61|34676.61|34670.94|34670.94|0
1635760770000|2021-11-01 09:59:30|34665.27|34665.27|34665.27|34665.27|34665.27|34665.27|34665.27|34665.27|0
1635760780000|2021-11-01 09:59:40|34653.94|34653.94|34653.94|34653.94|34653.94|34653.94|34653.94|34653.94|0
1635760900000|2021-11-01 10:01:40|34659.6|34659.6|34653.94|34653.94|34659.6|34659.6|34653.94|34653.94|0
1635760940000|2021-11-01 10:02:20|34651.13|34651.13|34651.13|34651.13|34651.13|34651.13|34651.13|34651.13|0
1635761000000|2021-11-01 10:03:20|34645.46|34645.46|34645.46|34645.46|34645.46|34645.46|34645.46|34645.46|0
1635761080000|2021-11-01 10:04:40|34639.79|34639.79|34639.79|34639.79|34639.79|34639.79|34639.79|34639.79|0
1635761100000|2021-11-01 10:05:00|34634.13|34634.13|34634.13|34634.13|34634.13|34634.13|34634.13|34634.13|0
1635761110000|2021-11-01 10:05:10|34625.71|34625.71|34625.71|34625.71|34625.71|34625.71|34625.71|34625.71|0
1635761210000|2021-11-01 10:06:50|34614.38|34614.38|34608.71|34608.71|34614.38|34614.38|34597.37|34597.37|0
1635761240000|2021-11-01 10:07:20|34595.63|34595.63|34595.63|34595.63|34595.63|34595.63|34595.63|34595.63|0
1635761260000|2021-11-01 10:07:40|34589.97|34589.97|34592.83|34592.83|34595.63|34595.63|34589.97|34589.97|0
1635761270000|2021-11-01 10:07:50|34598.5|34598.5|34615.5|34615.5|34615.5|34615.5|34598.5|34598.5|0
1635761330000|2021-11-01 10:08:50|34604.16|34604.16|34604.16|34604.16|34604.16|34604.16|34604.16|34604.16|0
1635761370000|2021-11-01 10:09:30|34606.97|34606.97|34609.77|34609.77|34609.77|34609.77|34606.97|34606.97|0
1635761380000|2021-11-01 10:09:40|34606.97|34606.97|34618.31|34618.31|34618.31|34618.31|34606.97|34606.97|0
1635761420000|2021-11-01 10:10:20|34612.64|34612.64|34612.64|34612.64|34612.64|34612.64|34612.64|34612.64|0
1635761430000|2021-11-01 10:10:30|34618.31|34618.31|34618.31|34618.31|34618.31|34618.31|34618.31|34618.31|0
1635761440000|2021-11-01 10:10:40|34623.97|34623.97|34623.97|34623.97|34623.97|34623.97|34623.97|34623.97|0
1635761510000|2021-11-01 10:11:50|34629.64|34629.64|34629.64|34629.64|34629.64|34629.64|34629.64|34629.64|0
1635761550000|2021-11-01 10:12:30|34643.67|34643.67|34643.67|34643.67|34643.67|34643.67|34643.67|34643.67|0
1635761590000|2021-11-01 10:13:10|34646.47|34646.47|34640.8|34640.8|34646.47|34646.47|34640.8|34640.8|0
1635761610000|2021-11-01 10:13:30|34646.41|34646.41|34646.41|34646.41|34646.41|34646.41|34646.41|34646.41|0
1635761620000|2021-11-01 10:13:40|34633.34|34633.34|34633.34|34633.34|34633.34|34633.34|34633.34|34633.34|0
1635761670000|2021-11-01 10:14:30|34646.41|34646.41|34646.41|34646.41|34646.41|34646.41|34646.41|34646.41|0
1635761780000|2021-11-01 10:16:20|34643.61|34643.61|34643.61|34643.61|34643.61|34643.61|34643.61|34643.61|0
1635761790000|2021-11-01 10:16:30|34637.94|34637.94|34637.94|34637.94|34637.94|34637.94|34637.94|34637.94|0
1635761810000|2021-11-01 10:16:50|34643.61|34643.61|34643.61|34643.61|34643.61|34643.61|34643.61|34643.61|0
1635761880000|2021-11-01 10:18:00|34649.27|34649.27|34649.27|34649.27|34649.27|34649.27|34649.27|34649.27|0
1635761930000|2021-11-01 10:18:50|34637.94|34637.94|34637.94|34637.94|34637.94|34637.94|34637.94|34637.94|0
1635762140000|2021-11-01 10:22:20|34643.61|34643.61|34643.61|34643.61|34643.61|34643.61|34643.61|34643.61|0
1635762180000|2021-11-01 10:23:00|34649.27|34649.27|34649.27|34649.27|34649.27|34649.27|34649.27|34649.27|0
1635762290000|2021-11-01 10:24:50|34646.47|34646.47|34646.47|34646.47|34646.47|34646.47|34646.47|34646.47|0
1635762340000|2021-11-01 10:25:40|34635.13|34635.13|34635.13|34635.13|34635.13|34635.13|34635.13|34635.13|0
1635762380000|2021-11-01 10:26:20|34646.47|34646.47|34646.47|34646.47|34646.47|34646.47|34646.47|34646.47|0
1635762540000|2021-11-01 10:29:00|34652.14|34652.14|34652.14|34652.14|34652.14|34652.14|34652.14|34652.14|0
1635762570000|2021-11-01 10:29:30|34646.47|34646.47|34646.47|34646.47|34646.47|34646.47|34646.47|34646.47|0
1635762590000|2021-11-01 10:29:50|34652.14|34652.14|34655|34655|34657.81|34657.81|34652.14|34652.14|0
1635762650000|2021-11-01 10:30:50|34652.2|34652.2|34652.2|34652.2|34652.2|34652.2|34652.2|34652.2|0
1635762670000|2021-11-01 10:31:10|34657.86|34657.86|34669.2|34669.2|34669.2|34669.2|34657.86|34657.86|0
1635762740000|2021-11-01 10:32:20|34666.4|34666.4|34660.73|34660.73|34666.4|34666.4|34660.73|34660.73|0
1635762760000|2021-11-01 10:32:40|34663.53|34663.53|34663.53|34663.53|34663.53|34663.53|34663.53|34663.53|0
1635762780000|2021-11-01 10:33:00|34666.34|34666.34|34663.53|34663.53|34666.34|34666.34|34663.53|34663.53|0
1635762800000|2021-11-01 10:33:20|34669.2|34669.2|34669.2|34669.2|34669.2|34669.2|34669.2|34669.2|0
1635762840000|2021-11-01 10:34:00|34680.54|34680.54|34680.54|34680.54|34680.54|34680.54|34680.54|34680.54|0
1635762850000|2021-11-01 10:34:10|34674.93|34674.93|34672.12|34672.12|34674.93|34674.93|34672.12|34672.12|0
1635762860000|2021-11-01 10:34:20|34677.73|34677.73|34672.06|34672.06|34677.73|34677.73|34672.06|34672.06|0
1635762880000|2021-11-01 10:34:40|34677.73|34677.73|34677.73|34677.73|34677.73|34677.73|34677.73|34677.73|0
1635763000000|2021-11-01 10:36:40|34672.06|34672.06|34672.06|34672.06|34672.06|34672.06|34672.06|34672.06|0
1635763050000|2021-11-01 10:37:30|34666.4|34666.4|34666.4|34666.4|34666.4|34666.4|34666.4|34666.4|0
1635763070000|2021-11-01 10:37:50|34660.73|34660.73|34660.73|34660.73|34660.73|34660.73|34660.73|34660.73|0
1635763120000|2021-11-01 10:38:40|34672.06|34672.06|34672.06|34672.06|34672.06|34672.06|34672.06|34672.06|0
1635763140000|2021-11-01 10:39:00|34666.4|34666.4|34666.4|34666.4|34666.4|34666.4|34666.4|34666.4|0
1635763150000|2021-11-01 10:39:10|34660.73|34660.73|34660.73|34660.73|34660.73|34660.73|34660.73|34660.73|0
1635763320000|2021-11-01 10:42:00|34649.39|34649.39|34649.39|34649.39|34649.39|34649.39|34649.39|34649.39|0
1635763330000|2021-11-01 10:42:10|34643.72|34643.72|34643.72|34643.72|34643.72|34643.72|34643.72|34643.72|0
1635763340000|2021-11-01 10:42:20|34632.39|34632.39|34632.39|34632.39|34632.39|34632.39|34632.39|34632.39|0
1635763350000|2021-11-01 10:42:30|34626.72|34626.72|34632.39|34632.39|34632.39|34632.39|34626.72|34626.72|0
1635763360000|2021-11-01 10:42:40|34629.58|34629.58|34629.58|34629.58|34629.58|34629.58|34629.58|34629.58|0
1635763430000|2021-11-01 10:43:50|34623.92|34623.92|34623.92|34623.92|34623.92|34623.92|34623.92|34623.92|0
1635763450000|2021-11-01 10:44:10|34612.58|34612.58|34612.58|34612.58|34612.58|34612.58|34612.58|34612.58|0
1635763460000|2021-11-01 10:44:20|34595.58|34595.58|34601.24|34601.24|34601.24|34601.24|34595.58|34595.58|0
1635763480000|2021-11-01 10:44:40|34606.91|34606.91|34612.58|34612.58|34612.58|34612.58|34606.91|34606.91|0
1635763500000|2021-11-01 10:45:00|34618.25|34618.25|34618.25|34618.25|34618.25|34618.25|34618.25|34618.25|0
1635763590000|2021-11-01 10:46:30|34589.91|34589.91|34589.91|34589.91|34589.91|34589.91|34589.91|34589.91|0
1635763820000|2021-11-01 10:50:20|34578.57|34578.57|34578.57|34578.57|34578.57|34578.57|34578.57|34578.57|0
1635763850000|2021-11-01 10:50:50|34572.9|34572.9|34572.9|34572.9|34572.9|34572.9|34572.9|34572.9|0
1635763870000|2021-11-01 10:51:10|34555.9|34555.9|34555.9|34555.9|34555.9|34555.9|34555.9|34555.9|0
1635763890000|2021-11-01 10:51:30|34550.23|34550.23|34550.23|34550.23|34550.23|34550.23|34550.23|34550.23|0
1635763910000|2021-11-01 10:51:50|34555.9|34555.9|34555.9|34555.9|34555.9|34555.9|34555.9|34555.9|0
1635763920000|2021-11-01 10:52:00|34544.56|34544.56|34533.23|34533.23|34544.56|34544.56|34533.23|34533.23|0
1635763960000|2021-11-01 10:52:40|34538.9|34538.9|34544.56|34544.56|34544.56|34544.56|34538.9|34538.9|0
1635763970000|2021-11-01 10:52:50|34550.23|34550.23|34550.23|34550.23|34550.23|34550.23|34550.23|34550.23|0
1635764030000|2021-11-01 10:53:50|34539.01|34539.01|34541.82|34541.82|34541.82|34541.82|34539.01|34539.01|0
1635764040000|2021-11-01 10:54:00|34536.15|34536.15|34536.15|34536.15|34536.15|34536.15|34536.15|34536.15|0
1635764060000|2021-11-01 10:54:20|34547.49|34547.49|34553.15|34553.15|34553.15|34553.15|34547.49|34547.49|0
1635764120000|2021-11-01 10:55:20|34564.49|34564.49|34564.49|34564.49|34564.49|34564.49|34564.49|34564.49|0
1635764200000|2021-11-01 10:56:40|34572.9|34572.9|34572.9|34572.9|34572.9|34572.9|34572.9|34572.9|0
1635764210000|2021-11-01 10:56:50|34575.71|34575.71|34575.71|34575.71|34575.71|34575.71|34575.71|34575.71|0
1635764230000|2021-11-01 10:57:10|34572.9|34572.9|34572.9|34572.9|34572.9|34572.9|34572.9|34572.9|0
1635764240000|2021-11-01 10:57:20|34578.57|34578.57|34578.57|34578.57|34578.57|34578.57|34578.57|34578.57|0
1635764290000|2021-11-01 10:58:10|34575.77|34575.77|34575.77|34575.77|34575.77|34575.77|34575.77|34575.77|0
1635764330000|2021-11-01 10:58:50|34564.43|34564.43|34553.09|34553.09|34564.43|34564.43|34553.09|34553.09|0
1635764350000|2021-11-01 10:59:10|34550.29|34550.29|34550.29|34550.29|34550.29|34550.29|34550.29|34550.29|0
1635764460000|2021-11-01 11:01:00|34561.63|34561.63|34561.63|34561.63|34561.63|34561.63|34561.63|34561.63|0
1635764500000|2021-11-01 11:01:40|34567.29|34567.29|34567.29|34567.29|34567.29|34567.29|34567.29|34567.29|0
1635764570000|2021-11-01 11:02:50|34572.96|34572.96|34578.63|34578.63|34578.63|34578.63|34572.96|34572.96|0
1635764610000|2021-11-01 11:03:30|34595.63|34595.63|34595.63|34595.63|34595.63|34595.63|34595.63|34595.63|0
1635764700000|2021-11-01 11:05:00|34601.3|34601.3|34601.3|34601.3|34601.3|34601.3|34601.3|34601.3|0
1635764910000|2021-11-01 11:08:30|34606.97|34606.97|34606.97|34606.97|34606.97|34606.97|34606.97|34606.97|0
1635765130000|2021-11-01 11:12:10|34601.3|34601.3|34601.3|34601.3|34601.3|34601.3|34601.3|34601.3|0
1635765170000|2021-11-01 11:12:50|34612.64|34612.64|34612.64|34612.64|34612.64|34612.64|34612.64|34612.64|0
1635765230000|2021-11-01 11:13:50|34606.97|34606.97|34606.97|34606.97|34606.97|34606.97|34606.97|34606.97|0
1635765250000|2021-11-01 11:14:10|34601.36|34601.36|34601.36|34601.36|34601.36|34601.36|34601.36|34601.36|0
1635765380000|2021-11-01 11:16:20|34595.69|34595.69|34595.69|34595.69|34595.69|34595.69|34595.69|34595.69|0
1635765400000|2021-11-01 11:16:40|34590.02|34590.02|34590.02|34590.02|34590.02|34590.02|34590.02|34590.02|0
1635765530000|2021-11-01 11:18:50|34592.83|34592.83|34592.83|34592.83|34592.83|34592.83|34592.83|34592.83|0
1635765610000|2021-11-01 11:20:10|34595.63|34595.63|34595.63|34595.63|34595.63|34595.63|34595.63|34595.63|0
1635765680000|2021-11-01 11:21:20|34601.3|34601.3|34601.3|34601.3|34601.3|34601.3|34601.3|34601.3|0
1635765720000|2021-11-01 11:22:00|34595.63|34595.63|34595.63|34595.63|34595.63|34595.63|34595.63|34595.63|0
1635765740000|2021-11-01 11:22:20|34589.97|34589.97|34589.97|34589.97|34589.97|34589.97|34589.97|34589.97|0
1635765850000|2021-11-01 11:24:10|34584.36|34584.36|34584.36|34584.36|34584.36|34584.36|34584.36|34584.36|0
1635765870000|2021-11-01 11:24:30|34571.28|34571.28|34571.28|34571.28|34571.28|34571.28|34571.28|34571.28|0
1635766000000|2021-11-01 11:26:40|34548.61|34548.61|34548.61|34548.61|34548.61|34548.61|34548.61|34548.61|0
1635766030000|2021-11-01 11:27:10|34554.28|34554.28|34554.28|34554.28|34554.28|34554.28|34554.28|34554.28|0
1635766120000|2021-11-01 11:28:40|34559.95|34559.95|34559.95|34559.95|34559.95|34559.95|34559.95|34559.95|0
1635766170000|2021-11-01 11:29:30|34557.14|34557.14|34557.14|34557.14|34557.14|34557.14|34557.14|34557.14|0
1635766180000|2021-11-01 11:29:40|34559.95|34559.95|34559.95|34559.95|34559.95|34559.95|34559.95|34559.95|0
1635766190000|2021-11-01 11:29:50|34554.28|34554.28|34554.28|34554.28|34554.28|34554.28|34554.28|34554.28|0
1635766320000|2021-11-01 11:32:00|34542.94|34542.94|34556.02|34556.02|34556.02|34556.02|34542.94|34542.94|0
1635766390000|2021-11-01 11:33:10|34550.35|34550.35|34550.35|34550.35|34550.35|34550.35|34550.35|34550.35|0
1635766480000|2021-11-01 11:34:40|34544.68|34544.68|34544.68|34544.68|34544.68|34544.68|34544.68|34544.68|0
1635766540000|2021-11-01 11:35:40|34541.88|34541.88|34541.88|34541.88|34541.88|34541.88|34541.88|34541.88|0
1635766550000|2021-11-01 11:35:50|34536.21|34536.21|34536.21|34536.21|34536.21|34536.21|34536.21|34536.21|0
1635766580000|2021-11-01 11:36:20|34530.54|34530.54|34530.54|34530.54|34530.54|34530.54|34530.54|34530.54|0
1635766750000|2021-11-01 11:39:10|34536.21|34536.21|34536.21|34536.21|34536.21|34536.21|34536.21|34536.21|0
1635766830000|2021-11-01 11:40:30|34523.13|34523.13|34523.13|34523.13|34523.13|34523.13|34523.13|34523.13|0
1635766860000|2021-11-01 11:41:00|34517.47|34517.47|34500.46|34500.46|34517.47|34517.47|34500.46|34500.46|0
1635766880000|2021-11-01 11:41:20|34494.79|34494.79|34500.46|34500.46|34500.46|34500.46|34494.79|34494.79|0
1635766930000|2021-11-01 11:42:10|34497.66|34497.66|34489.18|34489.18|34497.66|34497.66|34489.18|34489.18|0
1635766940000|2021-11-01 11:42:20|34483.52|34483.52|34483.52|34483.52|34483.52|34483.52|34483.52|34483.52|0
1635766950000|2021-11-01 11:42:30|34489.18|34489.18|34489.18|34489.18|34489.18|34489.18|34489.18|34489.18|0
1635767010000|2021-11-01 11:43:30|34491.99|34491.99|34505.06|34505.06|34505.06|34505.06|34491.99|34491.99|0
1635767060000|2021-11-01 11:44:20|34516.4|34516.4|34516.4|34516.4|34516.4|34516.4|34516.4|34516.4|0
1635767270000|2021-11-01 11:47:50|34510.73|34510.73|34510.73|34510.73|34510.73|34510.73|34510.73|34510.73|0
1635767340000|2021-11-01 11:49:00|34516.34|34516.34|34519.15|34519.15|34519.15|34519.15|34516.34|34516.34|0
1635767440000|2021-11-01 11:50:40|34506.07|34506.07|34506.07|34506.07|34506.07|34506.07|34506.07|34506.07|0
1635767640000|2021-11-01 11:54:00|34508.88|34508.88|34506.07|34506.07|34508.88|34508.88|34506.07|34506.07|0
1635767870000|2021-11-01 11:57:50|34511.68|34511.68|34511.68|34511.68|34511.68|34511.68|34511.68|34511.68|0
1635767890000|2021-11-01 11:58:10|34517.35|34517.35|34517.35|34517.35|34517.35|34517.35|34517.35|34517.35|0
1635767910000|2021-11-01 11:58:30|34506.01|34506.01|34511.68|34511.68|34511.68|34511.68|34506.01|34506.01|0
1635767920000|2021-11-01 11:58:40|34517.35|34517.35|34517.35|34517.35|34517.35|34517.35|34517.35|34517.35|0
1635768000000|2021-11-01 12:00:00|34511.68|34511.68|34511.68|34511.68|34511.68|34511.68|34511.68|34511.68|0
1635768040000|2021-11-01 12:00:40|34506.01|34506.01|34508.82|34508.82|34508.82|34508.82|34506.01|34506.01|0
1635768150000|2021-11-01 12:02:30|34521.89|34521.89|34521.89|34521.89|34521.89|34521.89|34521.89|34521.89|0
1635768160000|2021-11-01 12:02:40|34508.82|34508.82|34508.82|34508.82|34508.82|34508.82|34508.82|34508.82|0
1635768300000|2021-11-01 12:05:00|34503.15|34503.15|34503.15|34503.15|34503.15|34503.15|34503.15|34503.15|0
1635768370000|2021-11-01 12:06:10|34508.82|34508.82|34508.82|34508.82|34508.82|34508.82|34508.82|34508.82|0
1635768400000|2021-11-01 12:06:40|34511.62|34511.62|34514.43|34514.43|34514.43|34514.43|34511.62|34511.62|0
1635768490000|2021-11-01 12:08:10|34508.76|34508.76|34508.76|34508.76|34508.76|34508.76|34508.76|34508.76|0
1635768630000|2021-11-01 12:10:30|34491.75|34491.75|34504.83|34504.83|34504.83|34504.83|34491.75|34491.75|0
1635768720000|2021-11-01 12:12:00|34510.5|34510.5|34510.5|34510.5|34510.5|34510.5|34510.5|34510.5|0
1635768840000|2021-11-01 12:14:00|34504.83|34504.83|34504.83|34504.83|34504.83|34504.83|34504.83|34504.83|0
1635769060000|2021-11-01 12:17:40|34507.63|34507.63|34507.63|34507.63|34507.63|34507.63|34507.63|34507.63|0
1635769260000|2021-11-01 12:21:00|34501.97|34501.97|34496.3|34496.3|34501.97|34501.97|34496.3|34496.3|0
1635769340000|2021-11-01 12:22:20|34499.1|34499.1|34499.1|34499.1|34499.1|34499.1|34499.1|34499.1|0
1635769420000|2021-11-01 12:23:40|34493.49|34493.49|34493.49|34493.49|34493.49|34493.49|34493.49|34493.49|0
1635769470000|2021-11-01 12:24:30|34499.1|34499.1|34499.1|34499.1|34499.1|34499.1|34499.1|34499.1|0
1635769480000|2021-11-01 12:24:40|34510.44|34510.44|34510.44|34510.44|34510.44|34510.44|34510.44|34510.44|0
1635769530000|2021-11-01 12:25:30|34504.83|34504.83|34517.9|34517.9|34517.9|34517.9|34504.83|34504.83|0
1635769730000|2021-11-01 12:28:50|34515.1|34515.1|34515.1|34515.1|34515.1|34515.1|34515.1|34515.1|0
1635769750000|2021-11-01 12:29:10|34509.49|34509.49|34509.49|34509.49|34509.49|34509.49|34509.49|34509.49|0
1635769760000|2021-11-01 12:29:20|34512.29|34512.29|34506.63|34506.63|34512.29|34512.29|34506.63|34506.63|0
1635769800000|2021-11-01 12:30:00|34493.55|34493.55|34493.55|34493.55|34493.55|34493.55|34493.55|34493.55|0
1635769840000|2021-11-01 12:30:40|34487.88|34487.88|34487.88|34487.88|34487.88|34487.88|34487.88|34487.88|0
1635769940000|2021-11-01 12:32:20|34476.55|34476.55|34476.55|34476.55|34476.55|34476.55|34476.55|34476.55|0
1635769970000|2021-11-01 12:32:50|34448.21|34448.21|34448.21|34448.21|34448.21|34448.21|34448.21|34448.21|0
1635769990000|2021-11-01 12:33:10|34436.87|34436.87|34436.87|34436.87|34436.87|34436.87|34436.87|34436.87|0
1635770020000|2021-11-01 12:33:40|34448.21|34448.21|34448.21|34448.21|34448.21|34448.21|34448.21|34448.21|0
1635770050000|2021-11-01 12:34:10|34459.54|34459.54|34459.54|34459.54|34459.54|34459.54|34459.54|34459.54|0
1635770090000|2021-11-01 12:34:50|34462.35|34462.35|34467.96|34467.96|34467.96|34467.96|34462.35|34462.35|0
1635770100000|2021-11-01 12:35:00|34470.76|34470.76|34470.76|34470.76|34470.76|34470.76|34470.76|34470.76|0
1635770160000|2021-11-01 12:36:00|34476.37|34476.37|34476.37|34476.37|34476.37|34476.37|34476.37|34476.37|0
1635770180000|2021-11-01 12:36:20|34482.04|34482.04|34482.04|34482.04|34482.04|34482.04|34482.04|34482.04|0
1635770200000|2021-11-01 12:36:40|34487.65|34487.65|34487.65|34487.65|34487.65|34487.65|34487.65|34487.65|0
1635770340000|2021-11-01 12:39:00|34481.98|34481.98|34481.98|34481.98|34481.98|34481.98|34481.98|34481.98|0
1635770390000|2021-11-01 12:39:50|34487.65|34487.65|34487.65|34487.65|34487.65|34487.65|34487.65|34487.65|0
1635770410000|2021-11-01 12:40:10|34493.26|34493.26|34501.67|34501.67|34501.67|34501.67|34493.26|34493.26|0
1635770440000|2021-11-01 12:40:40|34513.01|34513.01|34513.01|34513.01|34513.01|34513.01|34513.01|34513.01|0
1635770460000|2021-11-01 12:41:00|34507.4|34507.4|34504.6|34504.6|34507.4|34507.4|34504.6|34504.6|0
1635770470000|2021-11-01 12:41:10|34510.26|34510.26|34510.26|34510.26|34510.26|34510.26|34510.26|34510.26|0
1635770480000|2021-11-01 12:41:20|34518.68|34518.68|34518.68|34518.68|34518.68|34518.68|34518.68|34518.68|0
1635770500000|2021-11-01 12:41:40|34524.35|34524.35|34524.35|34524.35|34524.35|34524.35|34524.35|34524.35|0
1635770550000|2021-11-01 12:42:30|34518.68|34518.68|34518.68|34518.68|34518.68|34518.68|34518.68|34518.68|0
1635770710000|2021-11-01 12:45:10|34535.68|34535.68|34535.68|34535.68|34535.68|34535.68|34535.68|34535.68|0
1635770750000|2021-11-01 12:45:50|34538.49|34538.49|34538.49|34538.49|34538.49|34538.49|34538.49|34538.49|0
1635770770000|2021-11-01 12:46:10|34541.29|34541.29|34544.1|34544.1|34544.1|34544.1|34541.29|34541.29|0
1635770850000|2021-11-01 12:47:30|34566.77|34566.77|34566.77|34566.77|34566.77|34566.77|34566.77|34566.77|0
1635770880000|2021-11-01 12:48:00|34561.1|34561.1|34566.77|34566.77|34566.77|34566.77|34561.1|34561.1|0
1635770890000|2021-11-01 12:48:10|34561.1|34561.1|34566.77|34566.77|34566.77|34566.77|34561.1|34561.1|0
1635770930000|2021-11-01 12:48:50|34578.1|34578.1|34583.77|34583.77|34583.77|34583.77|34578.1|34578.1|0
1635770950000|2021-11-01 12:49:10|34589.44|34589.44|34589.44|34589.44|34589.44|34589.44|34589.44|34589.44|0
1635770970000|2021-11-01 12:49:30|34583.77|34583.77|34583.77|34583.77|34583.77|34583.77|34583.77|34583.77|0
1635771110000|2021-11-01 12:51:50|34595.11|34595.11|34595.11|34595.11|34595.11|34595.11|34595.11|34595.11|0
1635771250000|2021-11-01 12:54:10|34608.18|34608.18|34608.18|34608.18|34608.18|34608.18|34608.18|34608.18|0
1635771300000|2021-11-01 12:55:00|34605.38|34605.38|34602.57|34602.57|34605.38|34605.38|34602.57|34602.57|0
1635771320000|2021-11-01 12:55:20|34599.77|34599.77|34596.96|34596.96|34599.77|34599.77|34596.96|34596.96|0
1635771330000|2021-11-01 12:55:30|34588.55|34588.55|34588.55|34588.55|34588.55|34588.55|34588.55|34588.55|0
1635771340000|2021-11-01 12:55:40|34591.35|34591.35|34591.35|34591.35|34591.35|34591.35|34591.35|34591.35|0
1635771350000|2021-11-01 12:55:50|34597.02|34597.02|34597.02|34597.02|34597.02|34597.02|34597.02|34597.02|0
1635771410000|2021-11-01 12:56:50|34602.63|34602.63|34602.63|34602.63|34602.63|34602.63|34602.63|34602.63|0
1635771450000|2021-11-01 12:57:30|34596.96|34596.96|34596.96|34596.96|34596.96|34596.96|34596.96|34596.96|0
1635771480000|2021-11-01 12:58:00|34608.3|34608.3|34608.3|34608.3|34608.3|34608.3|34608.3|34608.3|0
1635771520000|2021-11-01 12:58:40|34619.64|34619.64|34619.64|34619.64|34619.64|34619.64|34619.64|34619.64|0
1635771550000|2021-11-01 12:59:10|34613.97|34613.97|34613.97|34613.97|34613.97|34613.97|34613.97|34613.97|0
1635771590000|2021-11-01 12:59:50|34608.3|34608.3|34608.3|34608.3|34608.3|34608.3|34608.3|34608.3|0
1635771760000|2021-11-01 13:02:40|34596.96|34596.96|34596.96|34596.96|34596.96|34596.96|34596.96|34596.96|0
1635771890000|2021-11-01 13:04:50|34585.63|34585.63|34585.63|34585.63|34585.63|34585.63|34585.63|34585.63|0
1635771970000|2021-11-01 13:06:10|34574.29|34574.29|34579.96|34579.96|34579.96|34579.96|34574.29|34574.29|0
1635772010000|2021-11-01 13:06:50|34585.63|34585.63|34585.63|34585.63|34585.63|34585.63|34585.63|34585.63|0
1635772100000|2021-11-01 13:08:20|34582.82|34582.82|34582.82|34582.82|34582.82|34582.82|34582.82|34582.82|0
1635772110000|2021-11-01 13:08:30|34577.15|34577.15|34577.15|34577.15|34577.15|34577.15|34577.15|34577.15|0
1635772190000|2021-11-01 13:09:50|34582.82|34582.82|34582.82|34582.82|34582.82|34582.82|34582.82|34582.82|0
1635772250000|2021-11-01 13:10:50|34588.49|34588.49|34588.49|34588.49|34588.49|34588.49|34588.49|34588.49|0
1635772290000|2021-11-01 13:11:30|34594.1|34594.1|34594.1|34594.1|34594.1|34594.1|34594.1|34594.1|0
1635772300000|2021-11-01 13:11:40|34599.71|34599.71|34599.71|34599.71|34599.71|34599.71|34599.71|34599.71|0
1635772510000|2021-11-01 13:15:10|34588.37|34588.37|34588.37|34588.37|34588.37|34588.37|34588.37|34588.37|0
1635772800000|2021-11-01 13:20:00|34599.71|34599.71|34599.71|34599.71|34599.71|34599.71|34599.71|34599.71|0
1635772940000|2021-11-01 13:22:20|34596.9|34596.9|34599.71|34599.71|34599.71|34599.71|34596.9|34596.9|0
1635772950000|2021-11-01 13:22:30|34608.12|34608.12|34608.12|34608.12|34608.12|34608.12|34608.12|34608.12|0
1635773010000|2021-11-01 13:23:30|34619.46|34619.46|34625.13|34625.13|34625.13|34625.13|34619.46|34619.46|0
1635773040000|2021-11-01 13:24:00|34619.52|34619.52|34613.91|34613.91|34619.52|34619.52|34613.91|34613.91|0
1635773170000|2021-11-01 13:26:10|34619.58|34619.58|34619.58|34619.58|34619.58|34619.58|34619.58|34619.58|0
1635773200000|2021-11-01 13:26:40|34627.99|34627.99|34627.99|34627.99|34627.99|34627.99|34627.99|34627.99|0
1635773220000|2021-11-01 13:27:00|34633.66|34633.66|34633.66|34633.66|34633.66|34633.66|34633.66|34633.66|0
1635773310000|2021-11-01 13:28:30|34639.27|34639.27|34639.27|34639.27|34639.27|34639.27|34639.27|34639.27|0
1635773330000|2021-11-01 13:28:50|34642.07|34642.07|34642.07|34642.07|34642.07|34642.07|34642.07|34642.07|0
1635773410000|2021-11-01 13:30:10|34636.41|34636.41|34636.41|34636.41|34636.41|34636.41|34636.41|34636.41|0
1635773420000|2021-11-01 13:30:20|34630.74|34630.74|34625.07|34625.07|34630.74|34630.74|34625.07|34625.07|0
1635773480000|2021-11-01 13:31:20|34630.74|34630.74|34630.74|34630.74|34630.74|34630.74|34630.74|34630.74|0
1635773570000|2021-11-01 13:32:50|34642.07|34642.07|34642.07|34642.07|34642.07|34642.07|34642.07|34642.07|0
1635773610000|2021-11-01 13:33:30|34633.66|34633.66|34633.66|34633.66|34633.66|34633.66|34633.66|34633.66|0
1635773630000|2021-11-01 13:33:50|34639.27|34639.27|34639.27|34639.27|34639.27|34639.27|34639.27|34639.27|0
1635773650000|2021-11-01 13:34:10|34642.07|34642.07|34642.07|34642.07|34642.07|34642.07|34642.07|34642.07|0
1635773690000|2021-11-01 13:34:50|34647.74|34647.74|34653.41|34653.41|34653.41|34653.41|34647.74|34647.74|0
1635773700000|2021-11-01 13:35:00|34659.02|34659.02|34659.02|34659.02|34659.02|34659.02|34659.02|34659.02|0
1635773710000|2021-11-01 13:35:10|34661.82|34661.82|34661.82|34661.82|34661.82|34661.82|34661.82|34661.82|0
1635773730000|2021-11-01 13:35:30|34673.16|34673.16|34673.16|34673.16|34673.16|34673.16|34673.16|34673.16|0
1635773820000|2021-11-01 13:37:00|34678.83|34678.83|34678.83|34678.83|34678.83|34678.83|34678.83|34678.83|0
1635773830000|2021-11-01 13:37:10|34673.16|34673.16|34673.16|34673.16|34673.16|34673.16|34673.16|34673.16|0
1635773880000|2021-11-01 13:38:00|34684.38|34684.38|34706.99|34706.99|34706.99|34706.99|34684.38|34684.38|0
1635773890000|2021-11-01 13:38:10|34701.38|34701.38|34701.38|34701.38|34701.38|34701.38|34701.38|34701.38|0
1635773950000|2021-11-01 13:39:10|34707.05|34707.05|34707.05|34707.05|34707.05|34707.05|34707.05|34707.05|0
1635774000000|2021-11-01 13:40:00|34704.25|34704.25|34704.25|34704.25|34704.25|34704.25|34704.25|34704.25|0
1635774030000|2021-11-01 13:40:30|34698.58|34698.58|34698.58|34698.58|34698.58|34698.58|34698.58|34698.58|0
1635774070000|2021-11-01 13:41:10|34704.25|34704.25|34704.25|34704.25|34704.25|34704.25|34704.25|34704.25|0
1635774140000|2021-11-01 13:42:20|34692.91|34692.91|34692.91|34692.91|34692.91|34692.91|34692.91|34692.91|0
1635774300000|2021-11-01 13:45:00|34698.52|34698.52|34698.52|34698.52|34698.52|34698.52|34698.52|34698.52|0
1635774310000|2021-11-01 13:45:10|34692.85|34692.85|34692.85|34692.85|34692.85|34692.85|34692.85|34692.85|0
1635774320000|2021-11-01 13:45:20|34704.19|34704.19|34704.19|34704.19|34704.19|34704.19|34704.19|34704.19|0
1635774330000|2021-11-01 13:45:30|34709.86|34709.86|34709.86|34709.86|34709.86|34709.86|34709.86|34709.86|0
1635774450000|2021-11-01 13:47:30|34704.19|34704.19|34704.19|34704.19|34704.19|34704.19|34704.19|34704.19|0
1635774480000|2021-11-01 13:48:00|34709.86|34709.86|34709.86|34709.86|34709.86|34709.86|34709.86|34709.86|0
1635774490000|2021-11-01 13:48:10|34715.52|34715.52|34715.52|34715.52|34715.52|34715.52|34715.52|34715.52|0
1635774520000|2021-11-01 13:48:40|34707.11|34707.11|34704.3|34704.3|34707.11|34707.11|34704.3|34704.3|0
1635774530000|2021-11-01 13:48:50|34701.5|34701.5|34701.5|34701.5|34701.5|34701.5|34701.5|34701.5|0
1635774540000|2021-11-01 13:49:00|34695.89|34695.89|34695.89|34695.89|34695.89|34695.89|34695.89|34695.89|0
1635774580000|2021-11-01 13:49:40|34684.55|34684.55|34684.55|34684.55|34684.55|34684.55|34684.55|34684.55|0
1635774590000|2021-11-01 13:49:50|34678.89|34678.89|34678.89|34678.89|34678.89|34678.89|34678.89|34678.89|0
1635774600000|2021-11-01 13:50:00|34676.08|34676.08|34676.08|34676.08|34676.08|34676.08|34676.08|34676.08|0
1635774640000|2021-11-01 13:50:40|34673.28|34673.28|34673.28|34673.28|34673.28|34673.28|34673.28|34673.28|0
1635774660000|2021-11-01 13:51:00|34676.08|34676.08|34673.28|34673.28|34676.08|34676.08|34673.28|34673.28|0
1635774690000|2021-11-01 13:51:30|34678.94|34678.94|34681.75|34681.75|34681.75|34681.75|34678.94|34678.94|0
1635774700000|2021-11-01 13:51:40|34684.55|34684.55|34684.55|34684.55|34684.55|34684.55|34684.55|34684.55|0
1635774720000|2021-11-01 13:52:00|34695.89|34695.89|34695.89|34695.89|34695.89|34695.89|34695.89|34695.89|0
1635774900000|2021-11-01 13:55:00|34693.09|34693.09|34693.09|34693.09|34693.09|34693.09|34693.09|34693.09|0
1635774930000|2021-11-01 13:55:30|34698.69|34698.69|34698.69|34698.69|34698.69|34698.69|34698.69|34698.69|0
1635774950000|2021-11-01 13:55:50|34693.03|34693.03|34693.03|34693.03|34693.03|34693.03|34693.03|34693.03|0
1635774980000|2021-11-01 13:56:20|34698.64|34698.64|34698.64|34698.64|34698.64|34698.64|34698.64|34698.64|0
1635774990000|2021-11-01 13:56:30|34701.44|34701.44|34701.44|34701.44|34701.44|34701.44|34701.44|34701.44|0
1635775130000|2021-11-01 13:58:50|34695.77|34695.77|34690.1|34690.1|34695.77|34695.77|34690.1|34690.1|0
1635775140000|2021-11-01 13:59:00|34695.77|34695.77|34695.77|34695.77|34695.77|34695.77|34695.77|34695.77|0
1635775170000|2021-11-01 13:59:30|34690.1|34690.1|34690.1|34690.1|34690.1|34690.1|34690.1|34690.1|0
1635775190000|2021-11-01 13:59:50|34695.77|34695.77|34695.77|34695.77|34695.77|34695.77|34695.77|34695.77|0
1635775250000|2021-11-01 14:00:50|34701.44|34701.44|34701.44|34701.44|34701.44|34701.44|34701.44|34701.44|0
1635775270000|2021-11-01 14:01:10|34695.77|34695.77|34695.77|34695.77|34695.77|34695.77|34695.77|34695.77|0
1635775290000|2021-11-01 14:01:30|34690.16|34690.16|34690.16|34690.16|34690.16|34690.16|34690.16|34690.16|0
1635775300000|2021-11-01 14:01:40|34687.36|34687.36|34684.55|34684.55|34687.36|34687.36|34684.55|34684.55|0
1635775330000|2021-11-01 14:02:10|34673.22|34673.22|34673.22|34673.22|34673.22|34673.22|34673.22|34673.22|0
1635775350000|2021-11-01 14:02:30|34667.61|34667.61|34667.61|34667.61|34667.61|34667.61|34667.61|34667.61|0
1635775390000|2021-11-01 14:03:10|34656.27|34656.27|34656.27|34656.27|34656.27|34656.27|34656.27|34656.27|0
1635775410000|2021-11-01 14:03:30|34650.66|34650.66|34650.66|34650.66|34650.66|34650.66|34650.66|34650.66|0
1635775500000|2021-11-01 14:05:00|34639.33|34639.33|34639.33|34639.33|34639.33|34639.33|34639.33|34639.33|0
1635775550000|2021-11-01 14:05:50|34644.99|34644.99|34650.66|34650.66|34650.66|34650.66|34644.99|34644.99|0
1635775590000|2021-11-01 14:06:30|34647.86|34647.86|34647.86|34647.86|34647.86|34647.86|34647.86|34647.86|0
1635775630000|2021-11-01 14:07:10|34650.66|34650.66|34650.66|34650.66|34650.66|34650.66|34650.66|34650.66|0
1635775650000|2021-11-01 14:07:30|34644.99|34644.99|34644.99|34644.99|34644.99|34644.99|34644.99|34644.99|0
1635775690000|2021-11-01 14:08:10|34639.33|34639.33|34639.33|34639.33|34639.33|34639.33|34639.33|34639.33|0
1635775700000|2021-11-01 14:08:20|34650.66|34650.66|34653.47|34653.47|34653.47|34653.47|34650.66|34650.66|0
1635775760000|2021-11-01 14:09:20|34642.25|34642.25|34636.58|34636.58|34642.25|34642.25|34636.58|34636.58|0
1635775780000|2021-11-01 14:09:40|34644.99|34644.99|34647.86|34647.86|34647.86|34647.86|34644.99|34644.99|0
1635775800000|2021-11-01 14:10:00|34650.66|34650.66|34650.66|34650.66|34650.66|34650.66|34650.66|34650.66|0
1635775860000|2021-11-01 14:11:00|34656.33|34656.33|34656.33|34656.33|34656.33|34656.33|34656.33|34656.33|0
1635775880000|2021-11-01 14:11:20|34650.66|34650.66|34650.66|34650.66|34650.66|34650.66|34650.66|34650.66|0
1635775950000|2021-11-01 14:12:30|34644.99|34644.99|34644.99|34644.99|34644.99|34644.99|34644.99|34644.99|0
1635776040000|2021-11-01 14:14:00|34650.66|34650.66|34650.66|34650.66|34650.66|34650.66|34650.66|34650.66|0
1635776080000|2021-11-01 14:14:40|34645.05|34645.05|34645.05|34645.05|34645.05|34645.05|34645.05|34645.05|0
1635776100000|2021-11-01 14:15:00|34650.72|34650.72|34650.72|34650.72|34650.72|34650.72|34650.72|34650.72|0
1635776150000|2021-11-01 14:15:50|34656.33|34656.33|34656.33|34656.33|34656.33|34656.33|34656.33|34656.33|0
1635776200000|2021-11-01 14:16:40|34644.99|34644.99|34644.99|34644.99|34644.99|34644.99|34644.99|34644.99|0
1635776210000|2021-11-01 14:16:50|34647.8|34647.8|34647.8|34647.8|34647.8|34647.8|34647.8|34647.8|0
1635776220000|2021-11-01 14:17:00|34659.14|34659.14|34659.14|34659.14|34659.14|34659.14|34659.14|34659.14|0
1635776270000|2021-11-01 14:17:50|34647.8|34647.8|34647.8|34647.8|34647.8|34647.8|34647.8|34647.8|0
1635776320000|2021-11-01 14:18:40|34636.46|34636.46|34636.46|34636.46|34636.46|34636.46|34636.46|34636.46|0
1635776420000|2021-11-01 14:20:20|34642.13|34642.13|34642.13|34642.13|34642.13|34642.13|34642.13|34642.13|0
1635776510000|2021-11-01 14:21:50|34636.52|34636.52|34636.52|34636.52|34636.52|34636.52|34636.52|34636.52|0
1635776550000|2021-11-01 14:22:30|34633.72|34633.72|34633.72|34633.72|34633.72|34633.72|34633.72|34633.72|0
1635776590000|2021-11-01 14:23:10|34628.05|34628.05|34628.05|34628.05|34628.05|34628.05|34628.05|34628.05|0
1635776670000|2021-11-01 14:24:30|34619.64|34619.64|34611.22|34611.22|34619.64|34619.64|34608.42|34608.42|0
1635776680000|2021-11-01 14:24:40|34616.83|34616.83|34616.83|34616.83|34616.83|34616.83|34616.83|34616.83|0
1635776700000|2021-11-01 14:25:00|34622.44|34622.44|34619.64|34619.64|34622.44|34622.44|34619.64|34619.64|0
1635776740000|2021-11-01 14:25:40|34625.3|34625.3|34625.3|34625.3|34625.3|34625.3|34625.3|34625.3|0
1635776820000|2021-11-01 14:27:00|34630.97|34630.97|34630.97|34630.97|34630.97|34630.97|34630.97|34630.97|0
1635776830000|2021-11-01 14:27:10|34636.58|34636.58|34642.25|34642.25|34642.25|34642.25|34630.97|34630.97|0
1635776840000|2021-11-01 14:27:20|34636.58|34636.58|34636.58|34636.58|34636.58|34636.58|34636.58|34636.58|0
1635776910000|2021-11-01 14:28:30|34653.58|34653.58|34642.25|34642.25|34659.25|34659.25|34642.25|34642.25|0
1635777000000|2021-11-01 14:30:00|34633.83|34633.83|34608.3|34608.3|34633.83|34633.83|34605.49|34605.49|0
1635777060000|2021-11-01 14:31:00|34625.3|34625.3|34625.3|34625.3|34625.3|34625.3|34625.3|34625.3|0
1635777070000|2021-11-01 14:31:10|34636.64|34636.64|34642.31|34642.31|34642.31|34642.31|34636.64|34636.64|0
1635777100000|2021-11-01 14:31:40|34645.11|34645.11|34642.31|34642.31|34645.11|34645.11|34642.31|34642.31|0
1635777110000|2021-11-01 14:31:50|34645.11|34645.11|34645.11|34645.11|34645.11|34645.11|34645.11|34645.11|0
1635777130000|2021-11-01 14:32:10|34633.78|34633.78|34633.78|34633.78|34633.78|34633.78|34633.78|34633.78|0
1635777220000|2021-11-01 14:33:40|34639.44|34639.44|34639.44|34639.44|34639.44|34639.44|34639.44|34639.44|0
1635777230000|2021-11-01 14:33:50|34636.64|34636.64|34636.64|34636.64|34636.64|34636.64|34636.64|34636.64|0
1635777280000|2021-11-01 14:34:40|34630.97|34630.97|34630.97|34630.97|34630.97|34630.97|34630.97|34630.97|0
1635777290000|2021-11-01 14:34:50|34628.17|34628.17|34628.17|34628.17|34633.78|34633.78|34628.17|34628.17|0
1635777300000|2021-11-01 14:35:00|34633.83|34633.83|34633.83|34633.83|34633.83|34633.83|34633.83|34633.83|0
1635777340000|2021-11-01 14:35:40|34628.17|34628.17|34622.5|34622.5|34628.17|34628.17|34622.5|34622.5|0
1635777350000|2021-11-01 14:35:50|34611.16|34611.16|34611.16|34611.16|34611.16|34611.16|34611.16|34611.16|0
1635777370000|2021-11-01 14:36:10|34613.97|34613.97|34611.16|34611.16|34613.97|34613.97|34611.16|34611.16|0
1635777380000|2021-11-01 14:36:20|34622.5|34622.5|34622.5|34622.5|34622.5|34622.5|34622.5|34622.5|0
1635777410000|2021-11-01 14:36:50|34628.17|34628.17|34628.17|34628.17|34628.17|34628.17|34628.17|34628.17|0
1635777440000|2021-11-01 14:37:20|34633.83|34633.83|34633.83|34633.83|34633.83|34633.83|34633.83|34633.83|0
1635777450000|2021-11-01 14:37:30|34628.17|34628.17|34628.17|34628.17|34628.17|34628.17|34628.17|34628.17|0
1635777480000|2021-11-01 14:38:00|34633.78|34633.78|34633.78|34633.78|34633.78|34633.78|34633.78|34633.78|0
1635777490000|2021-11-01 14:38:10|34645.11|34645.11|34645.11|34645.11|34645.11|34645.11|34645.11|34645.11|0
1635777510000|2021-11-01 14:38:30|34639.44|34639.44|34639.44|34639.44|34639.44|34639.44|34639.44|34639.44|0
1635777530000|2021-11-01 14:38:50|34636.64|34636.64|34636.64|34636.64|34636.64|34636.64|34636.64|34636.64|0
1635777540000|2021-11-01 14:39:00|34642.31|34642.31|34642.31|34642.31|34642.31|34642.31|34642.31|34642.31|0
1635777560000|2021-11-01 14:39:20|34630.97|34630.97|34630.97|34630.97|34630.97|34630.97|34630.97|34630.97|0
1635777610000|2021-11-01 14:40:10|34636.64|34636.64|34636.64|34636.64|34636.64|34636.64|34636.64|34636.64|0
1635777640000|2021-11-01 14:40:40|34630.97|34630.97|34630.97|34630.97|34630.97|34630.97|34630.97|34630.97|0
1635777670000|2021-11-01 14:41:10|34619.64|34619.64|34625.3|34625.3|34625.3|34625.3|34619.64|34619.64|0
1635777680000|2021-11-01 14:41:20|34628.11|34628.11|34633.78|34633.78|34633.78|34633.78|34628.11|34628.11|0
1635777690000|2021-11-01 14:41:30|34639.44|34639.44|34639.44|34639.44|34639.44|34639.44|34639.44|34639.44|0
1635777750000|2021-11-01 14:42:30|34645.11|34645.11|34639.44|34639.44|34645.11|34645.11|34639.44|34639.44|0
1635777830000|2021-11-01 14:43:50|34645.11|34645.11|34645.11|34645.11|34645.11|34645.11|34639.44|34639.44|0
1635777850000|2021-11-01 14:44:10|34633.78|34633.78|34645.11|34645.11|34645.11|34645.11|34633.78|34633.78|0
1635777870000|2021-11-01 14:44:30|34650.78|34650.78|34650.78|34650.78|34650.78|34650.78|34650.78|34650.78|0
1635777910000|2021-11-01 14:45:10|34639.44|34639.44|34639.44|34639.44|34639.44|34639.44|34639.44|34639.44|0
1635777930000|2021-11-01 14:45:30|34633.78|34633.78|34642.31|34642.31|34645.11|34645.11|34633.78|34633.78|0
1635777940000|2021-11-01 14:45:40|34630.97|34630.97|34630.97|34630.97|34630.97|34630.97|34630.97|34630.97|0
1635777950000|2021-11-01 14:45:50|34625.3|34625.3|34625.3|34625.3|34625.3|34625.3|34625.3|34625.3|0
1635777960000|2021-11-01 14:46:00|34619.64|34619.64|34636.64|34636.64|34636.64|34636.64|34619.64|34619.64|0
1635777980000|2021-11-01 14:46:20|34647.97|34647.97|34650.78|34650.78|34650.78|34650.78|34645.17|34645.17|0
1635778000000|2021-11-01 14:46:40|34647.97|34647.97|34647.97|34647.97|34647.97|34647.97|34647.97|34647.97|0
1635778050000|2021-11-01 14:47:30|34642.31|34642.31|34642.31|34642.31|34642.31|34642.31|34642.31|34642.31|0
1635778080000|2021-11-01 14:48:00|34647.97|34647.97|34647.97|34647.97|34647.97|34647.97|34647.97|34647.97|0
1635778130000|2021-11-01 14:48:50|34642.31|34642.31|34642.31|34642.31|34642.31|34642.31|34642.31|34642.31|0
1635778140000|2021-11-01 14:49:00|34636.64|34636.64|34636.64|34636.64|34636.64|34636.64|34636.64|34636.64|0
1635778150000|2021-11-01 14:49:10|34642.31|34642.31|34639.5|34639.5|34642.31|34642.31|34639.5|34639.5|0
1635778240000|2021-11-01 14:50:40|34628.17|34628.17|34633.83|34633.83|34633.83|34633.83|34628.17|34628.17|0
1635778310000|2021-11-01 14:51:50|34639.5|34639.5|34639.5|34639.5|34639.5|34639.5|34639.5|34639.5|0
1635778340000|2021-11-01 14:52:20|34633.83|34633.83|34633.83|34633.83|34633.83|34633.83|34633.83|34633.83|0
1635778390000|2021-11-01 14:53:10|34639.5|34639.5|34639.5|34639.5|34639.5|34639.5|34639.5|34639.5|0
1635778410000|2021-11-01 14:53:30|34645.17|34645.17|34639.5|34639.5|34645.17|34645.17|34639.5|34639.5|0
1635778570000|2021-11-01 14:56:10|34645.17|34645.17|34645.17|34645.17|34645.17|34645.17|34645.17|34645.17|0
1635778590000|2021-11-01 14:56:30|34639.5|34639.5|34639.5|34639.5|34639.5|34639.5|34639.5|34639.5|0
1635778620000|2021-11-01 14:57:00|34642.31|34642.31|34645.11|34645.11|34645.11|34645.11|34642.31|34642.31|0
1635778630000|2021-11-01 14:57:10|34639.5|34639.5|34639.5|34639.5|34639.5|34639.5|34639.5|34639.5|0
1635778650000|2021-11-01 14:57:30|34645.17|34645.17|34645.17|34645.17|34645.17|34645.17|34645.17|34645.17|0
1635778800000|2021-11-01 15:00:00|34650.84|34650.84|34673.51|34673.51|34673.51|34673.51|34650.84|34650.84|0
1635778850000|2021-11-01 15:00:50|34662.17|34662.17|34662.17|34662.17|34662.17|34662.17|34662.17|34662.17|0
1635778860000|2021-11-01 15:01:00|34664.98|34664.98|34664.98|34664.98|34664.98|34664.98|34664.98|34664.98|0
1635778900000|2021-11-01 15:01:40|34670.65|34670.65|34670.65|34670.65|34670.65|34670.65|34670.65|34670.65|0
1635778950000|2021-11-01 15:02:30|34664.98|34664.98|34659.31|34659.31|34664.98|34664.98|34659.31|34659.31|0
1635778990000|2021-11-01 15:03:10|34653.64|34653.64|34653.64|34653.64|34653.64|34653.64|34653.64|34653.64|0
1635779020000|2021-11-01 15:03:40|34659.31|34659.31|34659.31|34659.31|34659.31|34659.31|34659.31|34659.31|0
1635779030000|2021-11-01 15:03:50|34653.64|34653.64|34653.64|34653.64|34653.64|34653.64|34653.64|34653.64|0
1635779100000|2021-11-01 15:05:00|34659.31|34659.31|34659.31|34659.31|34659.31|34659.31|34659.31|34659.31|0
1635779140000|2021-11-01 15:05:40|34662.12|34662.12|34659.31|34659.31|34662.12|34662.12|34659.31|34659.31|0
1635779270000|2021-11-01 15:07:50|34653.64|34653.64|34653.64|34653.64|34653.64|34653.64|34653.64|34653.64|0
1635779330000|2021-11-01 15:08:50|34659.31|34659.31|34659.31|34659.31|34659.31|34659.31|34659.31|34659.31|0
1635779360000|2021-11-01 15:09:20|34653.64|34653.64|34647.97|34647.97|34653.64|34653.64|34647.97|34647.97|0
1635779520000|2021-11-01 15:12:00|34642.37|34642.37|34642.37|34642.37|34642.37|34642.37|34642.37|34642.37|0
1635779540000|2021-11-01 15:12:20|34645.17|34645.17|34648.03|34648.03|34650.84|34650.84|34645.17|34645.17|0
1635779570000|2021-11-01 15:12:50|34653.7|34653.7|34653.7|34653.7|34653.7|34653.7|34653.7|34653.7|0
1635779580000|2021-11-01 15:13:00|34659.37|34659.37|34653.7|34653.7|34659.37|34659.37|34653.7|34653.7|0
1635779590000|2021-11-01 15:13:10|34659.37|34659.37|34659.37|34659.37|34659.37|34659.37|34659.37|34659.37|0
1635779630000|2021-11-01 15:13:50|34662.17|34662.17|34662.17|34662.17|34662.17|34662.17|34662.17|34662.17|0
1635779670000|2021-11-01 15:14:30|34667.84|34667.84|34667.84|34667.84|34667.84|34667.84|34667.84|34667.84|0
1635779690000|2021-11-01 15:14:50|34670.65|34670.65|34670.65|34670.65|34670.65|34670.65|34670.65|34670.65|0
1635779800000|2021-11-01 15:16:40|34676.31|34676.31|34676.31|34676.31|34676.31|34676.31|34676.31|34676.31|0
1635779850000|2021-11-01 15:17:30|34681.98|34681.98|34687.65|34687.65|34687.65|34687.65|34681.98|34681.98|0
1635779890000|2021-11-01 15:18:10|34690.46|34690.46|34690.46|34690.46|34690.46|34690.46|34690.46|34690.46|0
1635779910000|2021-11-01 15:18:30|34684.79|34684.79|34684.79|34684.79|34684.79|34684.79|34684.79|34684.79|0
1635779920000|2021-11-01 15:18:40|34679.12|34679.12|34673.45|34673.45|34679.12|34679.12|34673.45|34673.45|0
1635779980000|2021-11-01 15:19:40|34662.12|34662.12|34662.12|34662.12|34662.12|34662.12|34662.12|34662.12|0
1635780000000|2021-11-01 15:20:00|34656.45|34656.45|34656.45|34656.45|34656.45|34656.45|34656.45|34656.45|0
1635780060000|2021-11-01 15:21:00|34662.12|34662.12|34656.51|34656.51|34662.12|34662.12|34656.51|34656.51|0
1635780080000|2021-11-01 15:21:20|34662.17|34662.17|34662.17|34662.17|34662.17|34662.17|34662.17|34662.17|0
1635780150000|2021-11-01 15:22:30|34664.98|34664.98|34664.98|34664.98|34664.98|34664.98|34664.98|34664.98|0
1635780160000|2021-11-01 15:22:40|34662.17|34662.17|34664.98|34664.98|34664.98|34664.98|34659.37|34659.37|0
1635780170000|2021-11-01 15:22:50|34670.65|34670.65|34670.65|34670.65|34670.65|34670.65|34670.65|34670.65|0
1635780180000|2021-11-01 15:23:00|34667.84|34667.84|34667.84|34667.84|34667.84|34667.84|34667.84|34667.84|0
1635780240000|2021-11-01 15:24:00|34679.18|34679.18|34673.51|34673.51|34679.18|34679.18|34673.51|34673.51|0
1635780250000|2021-11-01 15:24:10|34679.18|34679.18|34679.18|34679.18|34679.18|34679.18|34679.18|34679.18|0
1635780260000|2021-11-01 15:24:20|34673.51|34673.51|34673.51|34673.51|34673.51|34673.51|34673.51|34673.51|0
1635780270000|2021-11-01 15:24:30|34667.84|34667.84|34667.84|34667.84|34667.84|34667.84|34667.84|34667.84|0
1635780300000|2021-11-01 15:25:00|34650.84|34650.84|34650.84|34650.84|34650.84|34650.84|34650.84|34650.84|0
1635780330000|2021-11-01 15:25:30|34645.17|34645.17|34645.17|34645.17|34645.17|34645.17|34645.17|34645.17|0
1635780370000|2021-11-01 15:26:10|34650.84|34650.84|34650.84|34650.84|34650.84|34650.84|34650.84|34650.84|0
1635780400000|2021-11-01 15:26:40|34645.17|34645.17|34645.17|34645.17|34645.17|34645.17|34645.17|34645.17|0
1635780480000|2021-11-01 15:28:00|34650.84|34650.84|34650.84|34650.84|34650.84|34650.84|34650.84|34650.84|0
1635780490000|2021-11-01 15:28:10|34656.45|34656.45|34659.25|34659.25|34659.25|34659.25|34656.45|34656.45|0
1635780500000|2021-11-01 15:28:20|34662.06|34662.06|34664.86|34664.86|34664.86|34664.86|34662.06|34662.06|0
1635780510000|2021-11-01 15:28:30|34667.67|34667.67|34667.67|34667.67|34667.67|34667.67|34667.67|34667.67|0
1635780590000|2021-11-01 15:29:50|34662|34662|34662|34662|34662|34662|34662|34662|0
1635780630000|2021-11-01 15:30:30|34667.67|34667.67|34667.67|34667.67|34667.67|34667.67|34667.67|34667.67|0
1635780670000|2021-11-01 15:31:10|34664.86|34664.86|34664.86|34664.86|34664.86|34664.86|34664.86|34664.86|0
1635780680000|2021-11-01 15:31:20|34659.19|34659.19|34659.19|34659.19|34659.19|34659.19|34659.19|34659.19|0
1635780750000|2021-11-01 15:32:30|34664.86|34664.86|34664.86|34664.86|34664.86|34664.86|34664.86|34664.86|0
1635780770000|2021-11-01 15:32:50|34670.53|34670.53|34670.53|34670.53|34670.53|34670.53|34670.53|34670.53|0
1635780870000|2021-11-01 15:34:30|34676.14|34676.14|34676.14|34676.14|34676.14|34676.14|34676.14|34676.14|0
1635780920000|2021-11-01 15:35:20|34678.94|34678.94|34673.33|34673.33|34678.94|34678.94|34673.33|34673.33|0
1635780930000|2021-11-01 15:35:30|34667.67|34667.67|34667.67|34667.67|34667.67|34667.67|34667.67|34667.67|0
1635780970000|2021-11-01 15:36:10|34662|34662|34662|34662|34662|34662|34662|34662|0
1635781080000|2021-11-01 15:38:00|34667.67|34667.67|34667.67|34667.67|34667.67|34667.67|34667.67|34667.67|0
1635781090000|2021-11-01 15:38:10|34662|34662|34662|34662|34662|34662|34662|34662|0
1635781110000|2021-11-01 15:38:30|34656.33|34656.33|34656.33|34656.33|34656.33|34656.33|34656.33|34656.33|0
1635781240000|2021-11-01 15:40:40|34662|34662|34662|34662|34662|34662|34662|34662|0
1635781430000|2021-11-01 15:43:50|34667.67|34667.67|34667.67|34667.67|34667.67|34667.67|34667.67|34667.67|0
1635781440000|2021-11-01 15:44:00|34673.33|34673.33|34673.33|34673.33|34673.33|34673.33|34673.33|34673.33|0
1635781490000|2021-11-01 15:44:50|34679|34679|34679|34679|34679|34679|34679|34679|0
1635781550000|2021-11-01 15:45:50|34673.33|34673.33|34673.33|34673.33|34673.33|34673.33|34673.33|34673.33|0
1635781580000|2021-11-01 15:46:20|34679|34679|34679|34679|34679|34679|34679|34679|0
1635781630000|2021-11-01 15:47:10|34684.67|34684.67|34690.34|34690.34|34690.34|34690.34|34684.67|34684.67|0
1635781660000|2021-11-01 15:47:40|34696.01|34696.01|34696.01|34696.01|34696.01|34696.01|34696.01|34696.01|0
1635781680000|2021-11-01 15:48:00|34698.81|34698.81|34698.81|34698.81|34698.81|34698.81|34698.81|34698.81|0
1635781690000|2021-11-01 15:48:10|34696.01|34696.01|34696.01|34696.01|34696.01|34696.01|34696.01|34696.01|0
1635781730000|2021-11-01 15:48:50|34701.67|34701.67|34701.67|34701.67|34701.67|34701.67|34701.67|34701.67|0
1635781760000|2021-11-01 15:49:20|34707.28|34707.28|34707.28|34707.28|34707.28|34707.28|34707.28|34707.28|0
1635781840000|2021-11-01 15:50:40|34701.67|34701.67|34701.67|34701.67|34701.67|34701.67|34701.67|34701.67|0
1635781880000|2021-11-01 15:51:20|34688.6|34688.6|34688.6|34688.6|34688.6|34688.6|34688.6|34688.6|0
1635781990000|2021-11-01 15:53:10|34694.21|34694.21|34694.21|34694.21|34694.21|34694.21|34694.21|34694.21|0
1635782010000|2021-11-01 15:53:30|34699.88|34699.88|34711.21|34711.21|34711.21|34711.21|34699.88|34699.88|0
1635782100000|2021-11-01 15:55:00|34699.88|34699.88|34699.88|34699.88|34699.88|34699.88|34699.88|34699.88|0
1635782110000|2021-11-01 15:55:10|34694.21|34694.21|34694.21|34694.21|34694.21|34694.21|34694.21|34694.21|0
1635782160000|2021-11-01 15:56:00|34688.6|34688.6|34688.6|34688.6|34688.6|34688.6|34688.6|34688.6|0
1635782180000|2021-11-01 15:56:20|34701.67|34701.67|34694.27|34694.27|34707.34|34707.34|34694.27|34694.27|0
1635782190000|2021-11-01 15:56:30|34707.34|34707.34|34707.34|34707.34|34707.34|34707.34|34707.34|34707.34|0
1635782220000|2021-11-01 15:57:00|34713.01|34713.01|34713.01|34713.01|34713.01|34713.01|34713.01|34713.01|0
1635782230000|2021-11-01 15:57:10|34718.62|34718.62|34718.62|34718.62|34718.62|34718.62|34718.62|34718.62|0
1635782240000|2021-11-01 15:57:20|34713.01|34713.01|34713.01|34713.01|34713.01|34713.01|34713.01|34713.01|0
1635782250000|2021-11-01 15:57:30|34718.62|34718.62|34713.01|34713.01|34718.62|34718.62|34713.01|34713.01|0
1635782300000|2021-11-01 15:58:20|34718.62|34718.62|34713.01|34713.01|34718.62|34718.62|34713.01|34713.01|0
1635782360000|2021-11-01 15:59:20|34718.62|34718.62|34718.62|34718.62|34718.62|34718.62|34718.62|34718.62|0
1635782390000|2021-11-01 15:59:50|34712.95|34712.95|34712.95|34712.95|34712.95|34712.95|34712.95|34712.95|0
1635782400000|2021-11-01 16:00:00|34718.62|34718.62|34718.62|34718.62|34718.62|34718.62|34718.62|34718.62|0
1635782510000|2021-11-01 16:01:50|34712.95|34712.95|34712.95|34712.95|34712.95|34712.95|34712.95|34712.95|0
1635782540000|2021-11-01 16:02:20|34718.62|34718.62|34718.62|34718.62|34718.62|34718.62|34718.62|34718.62|0
1635782590000|2021-11-01 16:03:10|34713.01|34713.01|34713.01|34713.01|34713.01|34713.01|34713.01|34713.01|0
1635782630000|2021-11-01 16:03:50|34718.62|34718.62|34718.62|34718.62|34718.62|34718.62|34718.62|34718.62|0
1635782690000|2021-11-01 16:04:50|34713.01|34713.01|34707.28|34707.28|34718.62|34718.62|34707.28|34707.28|0
1635782700000|2021-11-01 16:05:00|34701.67|34701.67|34701.67|34701.67|34701.67|34701.67|34701.67|34701.67|0
1635782750000|2021-11-01 16:05:50|34707.28|34707.28|34707.28|34707.28|34707.28|34707.28|34707.28|34707.28|0
1635782760000|2021-11-01 16:06:00|34701.67|34701.67|34701.62|34701.62|34701.67|34701.67|34696.01|34696.01|0
1635782770000|2021-11-01 16:06:10|34704.42|34704.42|34696.01|34696.01|34707.23|34707.23|34696.01|34696.01|0
1635782780000|2021-11-01 16:06:20|34701.67|34701.67|34701.67|34701.67|34701.67|34701.67|34701.67|34701.67|0
1635782850000|2021-11-01 16:07:30|34707.28|34707.28|34701.67|34701.67|34707.28|34707.28|34701.67|34701.67|0
1635782930000|2021-11-01 16:08:50|34690.34|34690.34|34690.34|34690.34|34690.34|34690.34|34690.34|34690.34|0
1635782940000|2021-11-01 16:09:00|34693.14|34693.14|34690.34|34690.34|34695.95|34695.95|34690.34|34690.34|0
1635782950000|2021-11-01 16:09:10|34695.95|34695.95|34695.95|34695.95|34695.95|34695.95|34695.95|34695.95|0
1635782960000|2021-11-01 16:09:20|34698.75|34698.75|34698.75|34698.75|34701.56|34701.56|34698.75|34698.75|0
1635782970000|2021-11-01 16:09:30|34693.09|34693.09|34693.09|34693.09|34693.09|34693.09|34693.09|34693.09|0
1635782990000|2021-11-01 16:09:50|34698.69|34698.69|34704.3|34704.3|34704.3|34704.3|34698.69|34698.69|0
1635783000000|2021-11-01 16:10:00|34709.97|34709.97|34709.97|34709.97|34709.97|34709.97|34709.97|34709.97|0
1635783010000|2021-11-01 16:10:10|34712.78|34712.78|34712.78|34712.78|34712.78|34712.78|34712.78|34712.78|0
1635783050000|2021-11-01 16:10:50|34698.75|34698.75|34698.75|34698.75|34698.75|34698.75|34698.75|34698.75|0
1635783060000|2021-11-01 16:11:00|34704.36|34704.36|34704.36|34704.36|34704.36|34704.36|34704.36|34704.36|0
1635783080000|2021-11-01 16:11:20|34712.78|34712.78|34712.78|34712.78|34712.78|34712.78|34712.78|34712.78|0
1635783120000|2021-11-01 16:12:00|34718.44|34718.44|34718.44|34718.44|34718.44|34718.44|34718.44|34718.44|0
1635783140000|2021-11-01 16:12:20|34724.11|34724.11|34724.11|34724.11|34724.11|34724.11|34724.11|34724.11|0
1635783240000|2021-11-01 16:14:00|34729.78|34729.78|34724.11|34724.11|34735.45|34735.45|34724.11|34724.11|0
1635783270000|2021-11-01 16:14:30|34729.78|34729.78|34729.78|34729.78|34729.78|34729.78|34729.78|34729.78|0
1635783300000|2021-11-01 16:15:00|34724.11|34724.11|34724.11|34724.11|34724.11|34724.11|34724.11|34724.11|0
1635783340000|2021-11-01 16:15:40|34729.78|34729.78|34729.78|34729.78|34729.78|34729.78|34729.78|34729.78|0
1635783350000|2021-11-01 16:15:50|34721.37|34721.37|34721.37|34721.37|34721.37|34721.37|34721.37|34721.37|0
1635783360000|2021-11-01 16:16:00|34724.17|34724.17|34721.37|34721.37|34724.17|34724.17|34721.37|34721.37|0
1635783370000|2021-11-01 16:16:10|34724.17|34724.17|34718.56|34718.56|34724.17|34724.17|34718.56|34718.56|0
1635783380000|2021-11-01 16:16:20|34724.17|34724.17|34724.17|34724.17|34724.17|34724.17|34724.17|34724.17|0
1635783390000|2021-11-01 16:16:30|34711.1|34711.1|34711.1|34711.1|34724.17|34724.17|34711.1|34711.1|0
1635783410000|2021-11-01 16:16:50|34705.43|34705.43|34699.76|34699.76|34705.43|34705.43|34699.76|34699.76|0
1635783420000|2021-11-01 16:17:00|34705.43|34705.43|34705.43|34705.43|34705.43|34705.43|34705.43|34705.43|0
1635783490000|2021-11-01 16:18:10|34718.5|34718.5|34718.5|34718.5|34718.5|34718.5|34718.5|34718.5|0
1635783500000|2021-11-01 16:18:20|34705.43|34705.43|34705.43|34705.43|34705.43|34705.43|34705.43|34705.43|0
1635783510000|2021-11-01 16:18:30|34716.76|34716.76|34729.84|34729.84|34729.84|34729.84|34716.76|34716.76|0
1635783520000|2021-11-01 16:18:40|34716.76|34716.76|34716.76|34716.76|34716.76|34716.76|34716.76|34716.76|0
1635783530000|2021-11-01 16:18:50|34729.84|34729.84|34729.84|34729.84|34729.84|34729.84|34729.84|34729.84|0
1635783600000|2021-11-01 16:20:00|34732.64|34732.64|34727.03|34727.03|34732.64|34732.64|34727.03|34727.03|0
1635783610000|2021-11-01 16:20:10|34721.37|34721.37|34721.37|34721.37|34721.37|34721.37|34721.37|34721.37|0
1635783620000|2021-11-01 16:20:20|34715.7|34715.7|34715.7|34715.7|34715.7|34715.7|34715.7|34715.7|0
1635783630000|2021-11-01 16:20:30|34718.5|34718.5|34718.5|34718.5|34718.5|34718.5|34718.5|34718.5|0
1635783660000|2021-11-01 16:21:00|34712.84|34712.84|34712.84|34712.84|34712.84|34712.84|34712.84|34712.84|0
1635783670000|2021-11-01 16:21:10|34699.76|34699.76|34712.84|34712.84|34712.84|34712.84|34699.76|34699.76|0
1635783680000|2021-11-01 16:21:20|34707.17|34707.17|34707.17|34707.17|34707.17|34707.17|34707.17|34707.17|0
1635783700000|2021-11-01 16:21:40|34701.5|34701.5|34701.5|34701.5|34701.5|34701.5|34701.5|34701.5|0
1635783720000|2021-11-01 16:22:00|34695.83|34695.83|34690.16|34690.16|34695.83|34695.83|34690.16|34690.16|0
1635783730000|2021-11-01 16:22:10|34684.5|34684.5|34690.16|34690.16|34695.83|34695.83|34684.5|34684.5|0
1635783740000|2021-11-01 16:22:20|34678.83|34678.83|34678.83|34678.83|34678.83|34678.83|34678.83|34678.83|0
1635783750000|2021-11-01 16:22:30|34690.16|34690.16|34678.83|34678.83|34690.16|34690.16|34678.83|34678.83|0
1635783770000|2021-11-01 16:22:50|34673.16|34673.16|34660.09|34660.09|34673.16|34673.16|34660.09|34660.09|0
1635783800000|2021-11-01 16:23:20|34648.87|34648.87|34648.87|34648.87|34648.87|34648.87|34648.87|34648.87|0
1635783810000|2021-11-01 16:23:30|34661.94|34661.94|34661.94|34661.94|34661.94|34661.94|34661.94|34661.94|0
1635783820000|2021-11-01 16:23:40|34664.75|34664.75|34664.75|34664.75|34664.75|34664.75|34664.75|34664.75|0
1635783860000|2021-11-01 16:24:20|34667.55|34667.55|34667.55|34667.55|34667.55|34667.55|34667.55|34667.55|0
1635783900000|2021-11-01 16:25:00|34661.88|34661.88|34661.88|34661.88|34661.88|34661.88|34661.88|34661.88|0
1635783910000|2021-11-01 16:25:10|34659.08|34659.08|34653.41|34653.41|34659.08|34659.08|34653.41|34653.41|0
1635783930000|2021-11-01 16:25:30|34664.75|34664.75|34670.41|34670.41|34670.41|34670.41|34664.75|34664.75|0
1635783960000|2021-11-01 16:26:00|34664.75|34664.75|34664.75|34664.75|34664.75|34664.75|34664.75|34664.75|0
1635784000000|2021-11-01 16:26:40|34661.94|34661.94|34661.94|34661.94|34661.94|34661.94|34661.94|34661.94|0
1635784040000|2021-11-01 16:27:20|34648.87|34648.87|34648.87|34648.87|34648.87|34648.87|34648.87|34648.87|0
1635784080000|2021-11-01 16:28:00|34654.53|34654.53|34654.53|34654.53|34654.53|34654.53|34654.53|34654.53|0
1635784100000|2021-11-01 16:28:20|34667.61|34667.61|34667.61|34667.61|34667.61|34667.61|34667.61|34667.61|0
1635784130000|2021-11-01 16:28:50|34664.8|34664.8|34661.94|34661.94|34667.61|34667.61|34661.94|34661.94|0
1635784140000|2021-11-01 16:29:00|34656.27|34656.27|34656.27|34656.27|34656.27|34656.27|34656.27|34656.27|0
1635784170000|2021-11-01 16:29:30|34643.2|34643.2|34643.2|34643.2|34656.27|34656.27|34643.2|34643.2|0
1635784190000|2021-11-01 16:29:50|34656.27|34656.27|34670.47|34670.47|34670.47|34670.47|34656.27|34656.27|0
1635840910000|2021-11-02 08:15:10|34619.46|34619.46|34619.46|34619.46|34619.46|34619.46|34619.46|34619.46|0
1635840920000|2021-11-02 08:15:20|34616.66|34616.66|34625.07|34625.07|34625.07|34625.07|34616.66|34616.66|0
1635840940000|2021-11-02 08:15:40|34611.05|34611.05|34611.05|34611.05|34611.05|34611.05|34611.05|34611.05|0
1635840960000|2021-11-02 08:16:00|34605.44|34605.44|34602.63|34602.63|34605.44|34605.44|34602.63|34602.63|0
1635840970000|2021-11-02 08:16:10|34596.96|34596.96|34596.96|34596.96|34596.96|34596.96|34596.96|34596.96|0
1635841030000|2021-11-02 08:17:10|34591.3|34591.3|34591.3|34591.3|34591.3|34591.3|34591.3|34591.3|0
1635841080000|2021-11-02 08:18:00|34594.1|34594.1|34594.1|34594.1|34594.1|34594.1|34594.1|34594.1|0
1635841120000|2021-11-02 08:18:40|34585.69|34585.69|34585.69|34585.69|34585.69|34585.69|34585.69|34585.69|0
1635841220000|2021-11-02 08:20:20|34588.49|34588.49|34588.49|34588.49|34588.49|34588.49|34588.49|34588.49|0
1635841320000|2021-11-02 08:22:00|34605.49|34605.49|34622.5|34622.5|34622.5|34622.5|34605.49|34605.49|0
1635841330000|2021-11-02 08:22:10|34611.16|34611.16|34611.16|34611.16|34611.16|34611.16|34611.16|34611.16|0
1635841410000|2021-11-02 08:23:30|34598.09|34598.09|34598.09|34598.09|34598.09|34598.09|34598.09|34598.09|0
1635841530000|2021-11-02 08:25:30|34581.08|34581.08|34586.75|34586.75|34586.75|34586.75|34581.08|34581.08|0
1635841540000|2021-11-02 08:25:40|34598.09|34598.09|34598.09|34598.09|34598.09|34598.09|34598.09|34598.09|0
1635841630000|2021-11-02 08:27:10|34575.42|34575.42|34586.75|34586.75|34586.75|34586.75|34575.42|34575.42|0
1635841680000|2021-11-02 08:28:00|34599.83|34599.83|34599.83|34599.83|34599.83|34599.83|34599.83|34599.83|0
1635841730000|2021-11-02 08:28:50|34594.16|34594.16|34594.16|34594.16|34594.16|34594.16|34594.16|34594.16|0
1635841860000|2021-11-02 08:31:00|34571.49|34571.49|34577.1|34577.1|34577.1|34577.1|34571.49|34571.49|0
1635841920000|2021-11-02 08:32:00|34560.09|34560.09|34548.76|34548.76|34560.09|34560.09|34548.76|34548.76|0
1635841930000|2021-11-02 08:32:10|34560.09|34560.09|34560.09|34560.09|34560.09|34560.09|34560.09|34560.09|0
1635842170000|2021-11-02 08:36:10|34565.76|34565.76|34565.76|34565.76|34565.76|34565.76|34565.76|34565.76|0
1635842190000|2021-11-02 08:36:30|34551.74|34551.74|34551.74|34551.74|34551.74|34551.74|34551.74|34551.74|0
1635842200000|2021-11-02 08:36:40|34540.4|34540.4|34523.4|34523.4|34540.4|34540.4|34523.4|34523.4|0
1635842460000|2021-11-02 08:41:00|34517.79|34517.79|34517.79|34517.79|34517.79|34517.79|34517.79|34517.79|0
1635842590000|2021-11-02 08:43:10|34512.18|34512.18|34512.18|34512.18|34512.18|34512.18|34512.18|34512.18|0
1635842730000|2021-11-02 08:45:30|34506.51|34506.51|34506.51|34506.51|34506.51|34506.51|34506.51|34506.51|0
1635842770000|2021-11-02 08:46:10|34500.84|34500.84|34500.84|34500.84|34500.84|34500.84|34500.84|34500.84|0
1635842780000|2021-11-02 08:46:20|34506.51|34506.51|34489.51|34489.51|34506.51|34506.51|34489.51|34489.51|0
1635842790000|2021-11-02 08:46:30|34483.84|34483.84|34483.84|34483.84|34483.84|34483.84|34483.84|34483.84|0
1635842920000|2021-11-02 08:48:40|34461.17|34461.17|34461.17|34461.17|34461.17|34461.17|34461.17|34461.17|0
1635842930000|2021-11-02 08:48:50|34466.83|34466.83|34466.83|34466.83|34466.83|34466.83|34466.83|34466.83|0
1635842940000|2021-11-02 08:49:00|34472.5|34472.5|34472.5|34472.5|34472.5|34472.5|34472.5|34472.5|0
1635842950000|2021-11-02 08:49:10|34478.17|34478.17|34478.17|34478.17|34478.17|34478.17|34478.17|34478.17|0
1635842990000|2021-11-02 08:49:50|34489.51|34489.51|34489.51|34489.51|34489.51|34489.51|34489.51|34489.51|0
1635843000000|2021-11-02 08:50:00|34486.7|34486.7|34486.7|34486.7|34486.7|34486.7|34486.7|34486.7|0
1635843020000|2021-11-02 08:50:20|34492.37|34492.37|34492.37|34492.37|34492.37|34492.37|34492.37|34492.37|0
1635843110000|2021-11-02 08:51:50|34503.7|34503.7|34503.7|34503.7|34503.7|34503.7|34503.7|34503.7|0
1635843180000|2021-11-02 08:53:00|34509.37|34509.37|34509.37|34509.37|34509.37|34509.37|34509.37|34509.37|0
1635843230000|2021-11-02 08:53:50|34522.45|34522.45|34563.41|34563.41|34563.41|34563.41|34522.45|34522.45|0
1635843260000|2021-11-02 08:54:20|34576.48|34576.48|34576.48|34576.48|34576.48|34576.48|34576.48|34576.48|0
1635843270000|2021-11-02 08:54:30|34563.41|34563.41|34578.22|34578.22|34578.22|34578.22|34552.07|34552.07|0
1635843330000|2021-11-02 08:55:30|34583.89|34583.89|34583.89|34583.89|34583.89|34583.89|34583.89|34583.89|0
1635843360000|2021-11-02 08:56:00|34570.82|34570.82|34570.82|34570.82|34583.89|34583.89|34570.82|34570.82|0
1635843520000|2021-11-02 08:58:40|34553.81|34553.81|34553.81|34553.81|34553.81|34553.81|34553.81|34553.81|0
1635843550000|2021-11-02 08:59:10|34548.14|34548.14|34548.14|34548.14|34548.14|34548.14|34548.14|34548.14|0
1635843580000|2021-11-02 08:59:40|34542.48|34542.48|34542.48|34542.48|34542.48|34542.48|34542.48|34542.48|0
1635843600000|2021-11-02 09:00:00|34548.14|34548.14|34559.48|34559.48|34559.48|34559.48|34548.14|34548.14|0
1635843620000|2021-11-02 09:00:20|34565.15|34565.15|34565.15|34565.15|34565.15|34565.15|34565.15|34565.15|0
1635843730000|2021-11-02 09:02:10|34570.82|34570.82|34570.82|34570.82|34570.82|34570.82|34570.82|34570.82|0
1635843740000|2021-11-02 09:02:20|34559.48|34559.48|34559.48|34559.48|34559.48|34559.48|34559.48|34559.48|0
1635843830000|2021-11-02 09:03:50|34565.15|34565.15|34565.15|34565.15|34565.15|34565.15|34565.15|34565.15|0
1635843850000|2021-11-02 09:04:10|34578.22|34578.22|34565.15|34565.15|34591.3|34591.3|34565.15|34565.15|0
1635843860000|2021-11-02 09:04:20|34578.22|34578.22|34565.15|34565.15|34578.22|34578.22|34565.15|34565.15|0
1635843910000|2021-11-02 09:05:10|34576.48|34576.48|34576.48|34576.48|34576.48|34576.48|34576.48|34576.48|0
1635843930000|2021-11-02 09:05:30|34570.82|34570.82|34570.82|34570.82|34570.82|34570.82|34570.82|34570.82|0
1635844030000|2021-11-02 09:07:10|34576.43|34576.43|34582.04|34582.04|34582.04|34582.04|34576.43|34576.43|0
1635844040000|2021-11-02 09:07:20|34608.18|34608.18|34619.52|34619.52|34619.52|34619.52|34608.18|34608.18|0
1635844050000|2021-11-02 09:07:30|34625.19|34625.19|34625.19|34625.19|34625.19|34625.19|34625.19|34625.19|0
1635844140000|2021-11-02 09:09:00|34642.19|34642.19|34642.19|34642.19|34642.19|34642.19|34642.19|34642.19|0
1635844210000|2021-11-02 09:10:10|34655.27|34655.27|34655.27|34655.27|34655.27|34655.27|34655.27|34655.27|0
1635844280000|2021-11-02 09:11:20|34668.34|34668.34|34668.34|34668.34|34668.34|34668.34|34668.34|34668.34|0
1635844310000|2021-11-02 09:11:50|34662.67|34662.67|34662.67|34662.67|34662.67|34662.67|34662.67|34662.67|0
1635844420000|2021-11-02 09:13:40|34679.68|34679.68|34679.68|34679.68|34679.68|34679.68|34679.68|34679.68|0
1635844430000|2021-11-02 09:13:50|34668.34|34668.34|34642.19|34642.19|34668.34|34668.34|34642.19|34642.19|0
1635844510000|2021-11-02 09:15:10|34647.8|34647.8|34647.8|34647.8|34647.8|34647.8|34647.8|34647.8|0
1635844530000|2021-11-02 09:15:30|34636.47|34636.47|34636.47|34636.47|34636.47|34636.47|34636.47|34636.47|0
1635844620000|2021-11-02 09:17:00|34647.8|34647.8|34647.8|34647.8|34647.8|34647.8|34647.8|34647.8|0
1635844700000|2021-11-02 09:18:20|34653.47|34653.47|34653.47|34653.47|34653.47|34653.47|34653.47|34653.47|0
1635844800000|2021-11-02 09:20:00|34664.69|34664.69|34664.69|34664.69|34664.69|34664.69|34664.69|34664.69|0
1635844860000|2021-11-02 09:21:00|34677.76|34677.76|34683.37|34683.37|34683.37|34683.37|34677.76|34677.76|0
1635845050000|2021-11-02 09:24:10|34677.7|34677.7|34666.37|34666.37|34677.7|34677.7|34666.37|34666.37|0
1635845090000|2021-11-02 09:24:50|34655.03|34655.03|34655.03|34655.03|34655.03|34655.03|34655.03|34655.03|0
1635845100000|2021-11-02 09:25:00|34652.23|34652.23|34652.23|34652.23|34652.23|34652.23|34652.23|34652.23|0
1635845150000|2021-11-02 09:25:50|34646.56|34646.56|34646.56|34646.56|34646.56|34646.56|34646.56|34646.56|0
1635845260000|2021-11-02 09:27:40|34652.23|34652.23|34652.23|34652.23|34652.23|34652.23|34652.23|34652.23|0
1635845270000|2021-11-02 09:27:50|34646.56|34646.56|34646.56|34646.56|34646.56|34646.56|34646.56|34646.56|0
1635845290000|2021-11-02 09:28:10|34654.97|34654.97|34654.97|34654.97|34654.97|34654.97|34654.97|34654.97|0
1635845300000|2021-11-02 09:28:20|34643.76|34643.76|34643.76|34643.76|34643.76|34643.76|34643.76|34643.76|0
1635845310000|2021-11-02 09:28:30|34638.09|34638.09|34638.09|34638.09|34638.09|34638.09|34638.09|34638.09|0
1635845400000|2021-11-02 09:30:00|34655.09|34655.09|34655.09|34655.09|34655.09|34655.09|34655.09|34655.09|0
1635845470000|2021-11-02 09:31:10|34660.76|34660.76|34660.76|34660.76|34660.76|34660.76|34660.76|34660.76|0
1635845600000|2021-11-02 09:33:20|34673.83|34673.83|34673.83|34673.83|34673.83|34673.83|34673.83|34673.83|0
1635845820000|2021-11-02 09:37:00|34660.76|34660.76|34660.76|34660.76|34660.76|34660.76|34660.76|34660.76|0
1635845870000|2021-11-02 09:37:50|34655.09|34655.09|34655.09|34655.09|34655.09|34655.09|34655.09|34655.09|0
1635845910000|2021-11-02 09:38:30|34666.43|34666.43|34672.09|34672.09|34672.09|34672.09|34666.43|34666.43|0
1635845940000|2021-11-02 09:39:00|34666.43|34666.43|34666.43|34666.43|34666.43|34666.43|34666.43|34666.43|0
1635846060000|2021-11-02 09:41:00|34663.62|34663.62|34663.62|34663.62|34663.62|34663.62|34663.62|34663.62|0
1635846080000|2021-11-02 09:41:20|34646.62|34646.62|34646.62|34646.62|34646.62|34646.62|34646.62|34646.62|0
1635846170000|2021-11-02 09:42:50|34652.29|34652.29|34652.29|34652.29|34652.29|34652.29|34652.29|34652.29|0
1635846220000|2021-11-02 09:43:40|34640.95|34640.95|34640.95|34640.95|34640.95|34640.95|34640.95|34640.95|0
1635846240000|2021-11-02 09:44:00|34635.28|34635.28|34635.28|34635.28|34635.28|34635.28|34635.28|34635.28|0
1635846270000|2021-11-02 09:44:30|34648.36|34648.36|34648.36|34648.36|34648.36|34648.36|34648.36|34648.36|0
1635846280000|2021-11-02 09:44:40|34661.43|34661.43|34648.36|34648.36|34661.43|34661.43|34648.36|34648.36|0
1635846290000|2021-11-02 09:44:50|34661.43|34661.43|34648.36|34648.36|34661.43|34661.43|34648.36|34648.36|0
1635846300000|2021-11-02 09:45:00|34661.43|34661.43|34661.43|34661.43|34661.43|34661.43|34661.43|34661.43|0
1635846320000|2021-11-02 09:45:20|34648.36|34648.36|34648.36|34648.36|34648.36|34648.36|34648.36|34648.36|0
1635846330000|2021-11-02 09:45:30|34659.69|34659.69|34659.69|34659.69|34659.69|34659.69|34659.69|34659.69|0
1635846340000|2021-11-02 09:45:40|34662.5|34662.5|34662.5|34662.5|34662.5|34662.5|34662.5|34662.5|0
1635846360000|2021-11-02 09:46:00|34659.69|34659.69|34659.69|34659.69|34659.69|34659.69|34659.69|34659.69|0
1635846430000|2021-11-02 09:47:10|34665.36|34665.36|34665.36|34665.36|34665.36|34665.36|34665.36|34665.36|0
1635846500000|2021-11-02 09:48:20|34648.36|34648.36|34648.36|34648.36|34648.36|34648.36|34648.36|34648.36|0
1635846530000|2021-11-02 09:48:50|34656.77|34656.77|34656.77|34656.77|34656.77|34656.77|34656.77|34656.77|0
1635846580000|2021-11-02 09:49:40|34669.85|34669.85|34669.85|34669.85|34669.85|34669.85|34669.85|34669.85|0
1635846620000|2021-11-02 09:50:20|34658.51|34658.51|34658.51|34658.51|34658.51|34658.51|34658.51|34658.51|0
1635846770000|2021-11-02 09:52:50|34647.17|34647.17|34647.17|34647.17|34647.17|34647.17|34647.17|34647.17|0
1635846830000|2021-11-02 09:53:50|34644.37|34644.37|34644.37|34644.37|34644.37|34644.37|34644.37|34644.37|0
1635846870000|2021-11-02 09:54:30|34631.29|34631.29|34631.29|34631.29|34631.29|34631.29|34631.29|34631.29|0
1635846890000|2021-11-02 09:54:50|34628.49|34628.49|34628.49|34628.49|34628.49|34628.49|34628.49|34628.49|0
1635846960000|2021-11-02 09:56:00|34622.82|34622.82|34622.82|34622.82|34622.82|34622.82|34622.82|34622.82|0
1635847040000|2021-11-02 09:57:20|34611.49|34611.49|34611.49|34611.49|34611.49|34611.49|34611.49|34611.49|0
1635847080000|2021-11-02 09:58:00|34598.41|34598.41|34600.15|34600.15|34611.49|34611.49|34585.34|34585.34|0
1635847150000|2021-11-02 09:59:10|34588.81|34588.81|34575.74|34575.74|34588.81|34588.81|34575.74|34575.74|0
1635847160000|2021-11-02 09:59:20|34570.07|34570.07|34575.74|34575.74|34575.74|34575.74|34570.07|34570.07|0
1635847190000|2021-11-02 09:59:50|34549.59|34549.59|34536.52|34536.52|34575.74|34575.74|34536.52|34536.52|0
1635847200000|2021-11-02 10:00:00|34523.44|34523.44|34523.44|34523.44|34523.44|34523.44|34523.44|34523.44|0
1635847210000|2021-11-02 10:00:10|34536.52|34536.52|34549.59|34549.59|34549.59|34549.59|34536.52|34536.52|0
1635847220000|2021-11-02 10:00:20|34555.26|34555.26|34555.26|34555.26|34555.26|34555.26|34555.26|34555.26|0
1635847290000|2021-11-02 10:01:30|34560.93|34560.93|34560.93|34560.93|34560.93|34560.93|34560.93|34560.93|0
1635847370000|2021-11-02 10:02:50|34558.12|34558.12|34558.12|34558.12|34558.12|34558.12|34558.12|34558.12|0
1635847530000|2021-11-02 10:05:30|34541.12|34541.12|34541.12|34541.12|34541.12|34541.12|34541.12|34541.12|0
1635847570000|2021-11-02 10:06:10|34528.04|34528.04|34528.04|34528.04|34528.04|34528.04|34528.04|34528.04|0
1635847580000|2021-11-02 10:06:20|34514.97|34514.97|34514.97|34514.97|34514.97|34514.97|34514.97|34514.97|0
1635847650000|2021-11-02 10:07:30|34509.3|34509.3|34506.5|34506.5|34509.3|34509.3|34506.5|34506.5|0
1635847660000|2021-11-02 10:07:40|34500.83|34500.83|34495.16|34495.16|34500.83|34500.83|34495.16|34495.16|0
1635847740000|2021-11-02 10:09:00|34489.55|34489.55|34495.16|34495.16|34495.16|34495.16|34489.55|34489.55|0
1635847790000|2021-11-02 10:09:50|34472.49|34472.49|34472.49|34472.49|34472.49|34472.49|34472.49|34472.49|0
1635847810000|2021-11-02 10:10:10|34469.68|34469.68|34469.68|34469.68|34469.68|34469.68|34469.68|34469.68|0
1635847820000|2021-11-02 10:10:20|34464.02|34464.02|34464.02|34464.02|34464.02|34464.02|34464.02|34464.02|0
1635847840000|2021-11-02 10:10:40|34475.35|34475.35|34475.35|34475.35|34475.35|34475.35|34475.35|34475.35|0
1635847910000|2021-11-02 10:11:50|34486.69|34486.69|34478.16|34478.16|34489.49|34489.49|34478.16|34478.16|0
1635848040000|2021-11-02 10:14:00|34472.49|34472.49|34472.49|34472.49|34472.49|34472.49|34472.49|34472.49|0
1635848100000|2021-11-02 10:15:00|34466.82|34466.82|34466.82|34466.82|34466.82|34466.82|34466.82|34466.82|0
1635848150000|2021-11-02 10:15:50|34478.16|34478.16|34478.16|34478.16|34478.16|34478.16|34478.16|34478.16|0
1635848180000|2021-11-02 10:16:20|34483.82|34483.82|34478.16|34478.16|34483.82|34483.82|34478.16|34478.16|0
1635848260000|2021-11-02 10:17:40|34472.49|34472.49|34478.16|34478.16|34478.16|34478.16|34472.49|34472.49|0
1635848280000|2021-11-02 10:18:00|34491.23|34491.23|34491.23|34491.23|34491.23|34491.23|34491.23|34491.23|0
1635848350000|2021-11-02 10:19:10|34478.16|34478.16|34478.16|34478.16|34478.16|34478.16|34478.16|34478.16|0
1635848360000|2021-11-02 10:19:20|34461.15|34461.15|34455.48|34455.48|34461.15|34461.15|34455.48|34455.48|0
1635848370000|2021-11-02 10:19:30|34438.48|34438.48|34438.48|34438.48|34438.48|34438.48|34438.48|34438.48|0
1635848390000|2021-11-02 10:19:50|34435.68|34435.68|34435.68|34435.68|34435.68|34435.68|34435.68|34435.68|0
1635848420000|2021-11-02 10:20:20|34441.29|34441.29|34441.29|34441.29|34441.29|34441.29|34441.29|34441.29|0
1635848630000|2021-11-02 10:23:50|34429.95|34429.95|34429.95|34429.95|34429.95|34429.95|34429.95|34429.95|0
1635848640000|2021-11-02 10:24:00|34435.62|34435.62|34435.62|34435.62|34435.62|34435.62|34435.62|34435.62|0
1635848690000|2021-11-02 10:24:50|34441.29|34441.29|34441.29|34441.29|34441.29|34441.29|34441.29|34441.29|0
1635848780000|2021-11-02 10:26:20|34454.36|34454.36|34454.36|34454.36|34454.36|34454.36|34454.36|34454.36|0
1635848830000|2021-11-02 10:27:10|34441.29|34441.29|34454.36|34454.36|34454.36|34454.36|34441.29|34441.29|0
1635848870000|2021-11-02 10:27:50|34437.36|34437.36|34437.36|34437.36|34437.36|34437.36|34437.36|34437.36|0
1635849000000|2021-11-02 10:30:00|34448.69|34448.69|34460.03|34460.03|34460.03|34460.03|34448.69|34448.69|0
1635849020000|2021-11-02 10:30:20|34446.95|34446.95|34446.95|34446.95|34446.95|34446.95|34446.95|34446.95|0
1635849030000|2021-11-02 10:30:30|34433.88|34433.88|34446.95|34446.95|34446.95|34446.95|34433.88|34433.88|0
1635849100000|2021-11-02 10:31:40|34444.15|34444.15|34444.15|34444.15|34444.15|34444.15|34444.15|34444.15|0
1635849120000|2021-11-02 10:32:00|34449.82|34449.82|34455.43|34455.43|34455.43|34455.43|34449.82|34449.82|0
1635849170000|2021-11-02 10:32:50|34444.09|34444.09|34444.09|34444.09|34444.09|34444.09|34444.09|34444.09|0
1635849180000|2021-11-02 10:33:00|34431.02|34431.02|34431.02|34431.02|34431.02|34431.02|34431.02|34431.02|0
1635849210000|2021-11-02 10:33:30|34417.94|34417.94|34404.87|34404.87|34417.94|34417.94|34404.87|34404.87|0
1635849230000|2021-11-02 10:33:50|34417.94|34417.94|34417.94|34417.94|34417.94|34417.94|34417.94|34417.94|0
1635849250000|2021-11-02 10:34:10|34423.55|34423.55|34423.55|34423.55|34423.55|34423.55|34423.55|34423.55|0
1635849310000|2021-11-02 10:35:10|34426.36|34426.36|34426.36|34426.36|34426.36|34426.36|34426.36|34426.36|0
1635849360000|2021-11-02 10:36:00|34431.96|34431.96|34431.96|34431.96|34431.96|34431.96|34431.96|34431.96|0
1635849500000|2021-11-02 10:38:20|34445.04|34445.04|34445.04|34445.04|34445.04|34445.04|34445.04|34445.04|0
1635849570000|2021-11-02 10:39:30|34442.23|34442.23|34442.23|34442.23|34442.23|34442.23|34442.23|34442.23|0
1635849630000|2021-11-02 10:40:30|34447.9|34447.9|34447.9|34447.9|34447.9|34447.9|34447.9|34447.9|0
1635849660000|2021-11-02 10:41:00|34445.1|34445.1|34445.1|34445.1|34445.1|34445.1|34445.1|34445.1|0
1635849910000|2021-11-02 10:45:10|34433.76|34433.76|34433.76|34433.76|34433.76|34433.76|34433.76|34433.76|0
1635849920000|2021-11-02 10:45:20|34428.09|34428.09|34428.09|34428.09|34428.09|34428.09|34428.09|34428.09|0
1635849960000|2021-11-02 10:46:00|34433.76|34433.76|34433.76|34433.76|34433.76|34433.76|34433.76|34433.76|0
1635849980000|2021-11-02 10:46:20|34446.84|34446.84|34446.84|34446.84|34446.84|34446.84|34446.84|34446.84|0
1635850100000|2021-11-02 10:48:20|34444.03|34444.03|34444.03|34444.03|34444.03|34444.03|34444.03|34444.03|0
1635850420000|2021-11-02 10:53:40|34461.04|34461.04|34461.04|34461.04|34461.04|34461.04|34461.04|34461.04|0
1635850510000|2021-11-02 10:55:10|34466.7|34466.7|34466.7|34466.7|34466.7|34466.7|34466.7|34466.7|0
1635850600000|2021-11-02 10:56:40|34478.04|34478.04|34478.04|34478.04|34478.04|34478.04|34478.04|34478.04|0
1635850640000|2021-11-02 10:57:20|34464.96|34464.96|34464.96|34464.96|34464.96|34464.96|34464.96|34464.96|0
1635850690000|2021-11-02 10:58:10|34470.63|34470.63|34470.63|34470.63|34470.63|34470.63|34470.63|34470.63|0
1635850740000|2021-11-02 10:59:00|34465.02|34465.02|34465.02|34465.02|34465.02|34465.02|34465.02|34465.02|0
1635850760000|2021-11-02 10:59:20|34470.69|34470.69|34476.36|34476.36|34476.36|34476.36|34470.69|34470.69|0
1635850820000|2021-11-02 11:00:20|34482.03|34482.03|34482.03|34482.03|34482.03|34482.03|34482.03|34482.03|0
1635850830000|2021-11-02 11:00:30|34490.44|34490.44|34490.44|34490.44|34490.44|34490.44|34490.44|34490.44|0
1635850840000|2021-11-02 11:00:40|34496.11|34496.11|34496.11|34496.11|34496.11|34496.11|34496.11|34496.11|0
1635850900000|2021-11-02 11:01:40|34490.44|34490.44|34501.78|34501.78|34501.78|34501.78|34490.44|34490.44|0
1635851000000|2021-11-02 11:03:20|34514.85|34514.85|34501.78|34501.78|34527.93|34527.93|34501.78|34501.78|0
1635851020000|2021-11-02 11:03:40|34527.93|34527.93|34527.93|34527.93|34527.93|34527.93|34527.93|34527.93|0
1635851040000|2021-11-02 11:04:00|34514.85|34514.85|34514.85|34514.85|34514.85|34514.85|34514.85|34514.85|0
1635851090000|2021-11-02 11:04:50|34520.52|34520.52|34526.19|34526.19|34526.19|34526.19|34520.52|34520.52|0
1635851110000|2021-11-02 11:05:10|34520.52|34520.52|34520.52|34520.52|34520.52|34520.52|34520.52|34520.52|0
1635851220000|2021-11-02 11:07:00|34526.19|34526.19|34513.11|34513.11|34526.19|34526.19|34513.11|34513.11|0
1635851230000|2021-11-02 11:07:10|34518.78|34518.78|34535.79|34535.79|34535.79|34535.79|34518.78|34518.78|0
1635851330000|2021-11-02 11:08:50|34541.45|34541.45|34541.45|34541.45|34541.45|34541.45|34541.45|34541.45|0
1635851340000|2021-11-02 11:09:00|34552.79|34552.79|34552.79|34552.79|34552.79|34552.79|34552.79|34552.79|0
1635851400000|2021-11-02 11:10:00|34541.45|34541.45|34541.45|34541.45|34541.45|34541.45|34541.45|34541.45|0
1635851560000|2021-11-02 11:12:40|34554.53|34554.53|34554.53|34554.53|34554.53|34554.53|34554.53|34554.53|0
1635851630000|2021-11-02 11:13:50|34548.86|34548.86|34548.86|34548.86|34548.86|34548.86|34548.86|34548.86|0
1635851640000|2021-11-02 11:14:00|34546.05|34546.05|34546.05|34546.05|34546.05|34546.05|34546.05|34546.05|0
1635851660000|2021-11-02 11:14:20|34551.72|34551.72|34551.72|34551.72|34551.72|34551.72|34551.72|34551.72|0
1635851670000|2021-11-02 11:14:30|34546.05|34546.05|34537.58|34537.58|34546.05|34546.05|34537.58|34537.58|0
1635851690000|2021-11-02 11:14:50|34526.25|34526.25|34526.25|34526.25|34526.25|34526.25|34526.25|34526.25|0
1635851700000|2021-11-02 11:15:00|34531.91|34531.91|34531.91|34531.91|34531.91|34531.91|34531.91|34531.91|0
1635851710000|2021-11-02 11:15:10|34526.25|34526.25|34490.5|34490.5|34526.25|34526.25|34490.5|34490.5|0
1635851760000|2021-11-02 11:16:00|34501.84|34501.84|34501.84|34501.84|34501.84|34501.84|34501.84|34501.84|0
1635852020000|2021-11-02 11:20:20|34507.5|34507.5|34507.5|34507.5|34507.5|34507.5|34507.5|34507.5|0
1635852200000|2021-11-02 11:23:20|34513.17|34513.17|34513.17|34513.17|34513.17|34513.17|34513.17|34513.17|0
1635852270000|2021-11-02 11:24:30|34518.78|34518.78|34518.78|34518.78|34518.78|34518.78|34518.78|34518.78|0
1635852430000|2021-11-02 11:27:10|34515.98|34515.98|34515.98|34515.98|34515.98|34515.98|34515.98|34515.98|0
1635852460000|2021-11-02 11:27:40|34518.78|34518.78|34518.78|34518.78|34518.78|34518.78|34518.78|34518.78|0
1635852520000|2021-11-02 11:28:40|34513.11|34513.11|34513.11|34513.11|34513.11|34513.11|34513.11|34513.11|0
1635852540000|2021-11-02 11:29:00|34518.78|34518.78|34518.78|34518.78|34518.78|34518.78|34518.78|34518.78|0
1635852550000|2021-11-02 11:29:10|34531.86|34531.86|34531.86|34531.86|34531.86|34531.86|34531.86|34531.86|0
1635852570000|2021-11-02 11:29:30|34537.52|34537.52|34537.52|34537.52|34537.52|34537.52|34537.52|34537.52|0
1635852610000|2021-11-02 11:30:10|34550.6|34550.6|34550.6|34550.6|34550.6|34550.6|34550.6|34550.6|0
1635852670000|2021-11-02 11:31:10|34556.27|34556.27|34556.27|34556.27|34556.27|34556.27|34556.27|34556.27|0
1635852960000|2021-11-02 11:36:00|34567.6|34567.6|34567.6|34567.6|34567.6|34567.6|34567.6|34567.6|0
1635853000000|2021-11-02 11:36:40|34573.27|34573.27|34573.27|34573.27|34573.27|34573.27|34573.27|34573.27|0
1635853050000|2021-11-02 11:37:30|34586.34|34586.34|34586.34|34586.34|34586.34|34586.34|34586.34|34586.34|0
1635853100000|2021-11-02 11:38:20|34573.27|34573.27|34573.27|34573.27|34573.27|34573.27|34573.27|34573.27|0
1635853200000|2021-11-02 11:40:00|34567.6|34567.6|34567.6|34567.6|34567.6|34567.6|34567.6|34567.6|0
1635853370000|2021-11-02 11:42:50|34564.8|34564.8|34561.99|34561.99|34564.8|34564.8|34561.99|34561.99|0
1635853440000|2021-11-02 11:44:00|34556.38|34556.38|34556.38|34556.38|34556.38|34556.38|34556.38|34556.38|0
1635853460000|2021-11-02 11:44:20|34569.46|34569.46|34569.46|34569.46|34569.46|34569.46|34569.46|34569.46|0
1635853490000|2021-11-02 11:44:50|34563.79|34563.79|34563.79|34563.79|34563.79|34563.79|34563.79|34563.79|0
1635853500000|2021-11-02 11:45:00|34566.59|34566.59|34560.98|34560.98|34566.59|34566.59|34560.98|34560.98|0
1635853530000|2021-11-02 11:45:30|34549.65|34549.65|34538.31|34538.31|34549.65|34549.65|34538.31|34538.31|0
1635853610000|2021-11-02 11:46:50|34543.98|34543.98|34543.98|34543.98|34543.98|34543.98|34543.98|34543.98|0
1635853890000|2021-11-02 11:51:30|34557.06|34557.06|34557.06|34557.06|34557.06|34557.06|34557.06|34557.06|0
1635853910000|2021-11-02 11:51:50|34545.72|34545.72|34545.72|34545.72|34545.72|34545.72|34545.72|34545.72|0
1635853920000|2021-11-02 11:52:00|34540.05|34540.05|34540.05|34540.05|34540.05|34540.05|34540.05|34540.05|0
1635853970000|2021-11-02 11:52:50|34534.38|34534.38|34539.99|34539.99|34539.99|34539.99|34534.38|34534.38|0
1635853980000|2021-11-02 11:53:00|34526.92|34526.92|34526.92|34526.92|34526.92|34526.92|34526.92|34526.92|0
1635853990000|2021-11-02 11:53:10|34529.72|34529.72|34529.72|34529.72|34529.72|34529.72|34529.72|34529.72|0
1635854040000|2021-11-02 11:54:00|34535.33|34535.33|34507.05|34507.05|34535.33|34535.33|34507.05|34507.05|0
1635854100000|2021-11-02 11:55:00|34518.39|34518.39|34524.06|34524.06|34524.06|34524.06|34518.39|34518.39|0
1635854150000|2021-11-02 11:55:50|34526.86|34526.86|34529.67|34529.67|34529.67|34529.67|34526.86|34526.86|0
1635854280000|2021-11-02 11:58:00|34518.45|34518.45|34524.06|34524.06|34524.06|34524.06|34518.45|34518.45|0
1635854310000|2021-11-02 11:58:30|34518.39|34518.39|34518.39|34518.39|34518.39|34518.39|34518.39|34518.39|0
1635854370000|2021-11-02 11:59:30|34515.58|34515.58|34515.58|34515.58|34515.58|34515.58|34515.58|34515.58|0
1635854400000|2021-11-02 12:00:00|34502.51|34502.51|34502.51|34502.51|34502.51|34502.51|34502.51|34502.51|0
1635854460000|2021-11-02 12:01:00|34496.84|34496.84|34496.84|34496.84|34496.84|34496.84|34496.84|34496.84|0
1635854480000|2021-11-02 12:01:20|34494.04|34494.04|34494.04|34494.04|34494.04|34494.04|34494.04|34494.04|0
1635854520000|2021-11-02 12:02:00|34507.11|34507.11|34501.44|34501.44|34507.11|34507.11|34501.44|34501.44|0
1635854550000|2021-11-02 12:02:30|34512.78|34512.78|34501.44|34501.44|34512.78|34512.78|34501.44|34501.44|0
1635854560000|2021-11-02 12:02:40|34495.77|34495.77|34495.77|34495.77|34495.77|34495.77|34495.77|34495.77|0
1635854580000|2021-11-02 12:03:00|34490.11|34490.11|34490.11|34490.11|34490.11|34490.11|34490.11|34490.11|0
1635854600000|2021-11-02 12:03:20|34484.44|34484.44|34484.44|34484.44|34484.44|34484.44|34484.44|34484.44|0
1635854620000|2021-11-02 12:03:40|34495.77|34495.77|34495.77|34495.77|34495.77|34495.77|34495.77|34495.77|0
1635854650000|2021-11-02 12:04:10|34501.44|34501.44|34501.44|34501.44|34501.44|34501.44|34501.44|34501.44|0
1635854680000|2021-11-02 12:04:40|34507.11|34507.11|34507.11|34507.11|34507.11|34507.11|34507.11|34507.11|0
1635854720000|2021-11-02 12:05:20|34501.44|34501.44|34501.44|34501.44|34501.44|34501.44|34501.44|34501.44|0
1635854770000|2021-11-02 12:06:10|34498.64|34498.64|34498.64|34498.64|34498.64|34498.64|34498.64|34498.64|0
1635854830000|2021-11-02 12:07:10|34481.63|34481.63|34481.63|34481.63|34481.63|34481.63|34481.63|34481.63|0
1635854950000|2021-11-02 12:09:10|34484.44|34484.44|34484.44|34484.44|34484.44|34484.44|34484.44|34484.44|0
1635854970000|2021-11-02 12:09:30|34487.24|34487.24|34487.24|34487.24|34487.24|34487.24|34487.24|34487.24|0
1635855000000|2021-11-02 12:10:00|34481.63|34481.63|34481.63|34481.63|34481.63|34481.63|34481.63|34481.63|0
1635855030000|2021-11-02 12:10:30|34494.71|34494.71|34494.71|34494.71|34494.71|34494.71|34494.71|34494.71|0
1635855080000|2021-11-02 12:11:20|34507.78|34507.78|34520.86|34520.86|34520.86|34520.86|34507.78|34507.78|0
1635855190000|2021-11-02 12:13:10|34526.52|34526.52|34526.52|34526.52|34526.52|34526.52|34526.52|34526.52|0
1635855230000|2021-11-02 12:13:50|34532.19|34532.19|34532.19|34532.19|34532.19|34532.19|34532.19|34532.19|0
1635855290000|2021-11-02 12:14:50|34535|34535|34535|34535|34535|34535|34535|34535|0
1635855500000|2021-11-02 12:18:20|34529.33|34529.33|34523.66|34523.66|34529.33|34529.33|34523.66|34523.66|0
1635855680000|2021-11-02 12:21:20|34526.47|34526.47|34526.47|34526.47|34526.47|34526.47|34526.47|34526.47|0
1635855900000|2021-11-02 12:25:00|34520.86|34520.86|34520.86|34520.86|34520.86|34520.86|34520.86|34520.86|0
1635855950000|2021-11-02 12:25:50|34509.52|34509.52|34503.85|34503.85|34509.52|34509.52|34503.85|34503.85|0
1635855970000|2021-11-02 12:26:10|34495.44|34495.44|34495.44|34495.44|34495.44|34495.44|34495.44|34495.44|0
1635855980000|2021-11-02 12:26:20|34489.83|34489.83|34489.83|34489.83|34489.83|34489.83|34489.83|34489.83|0
1635856000000|2021-11-02 12:26:40|34463.68|34463.68|34463.68|34463.68|34463.68|34463.68|34463.68|34463.68|0
1635856050000|2021-11-02 12:27:30|34466.48|34466.48|34466.48|34466.48|34466.48|34466.48|34466.48|34466.48|0
1635856060000|2021-11-02 12:27:40|34472.15|34472.15|34477.82|34477.82|34477.82|34477.82|34472.15|34472.15|0
1635856130000|2021-11-02 12:28:50|34483.49|34483.49|34472.15|34472.15|34483.49|34483.49|34472.15|34472.15|0
1635856260000|2021-11-02 12:31:00|34459.08|34459.08|34472.15|34472.15|34472.15|34472.15|34459.08|34459.08|0
1635856280000|2021-11-02 12:31:20|34459.08|34459.08|34453.41|34453.41|34459.08|34459.08|34453.41|34453.41|0
1635856300000|2021-11-02 12:31:40|34442.07|34442.07|34442.07|34442.07|34442.07|34442.07|34442.07|34442.07|0
1635856320000|2021-11-02 12:32:00|34436.41|34436.41|34436.41|34436.41|34436.41|34436.41|34436.41|34436.41|0
1635856400000|2021-11-02 12:33:20|34449.48|34449.48|34449.48|34449.48|34449.48|34449.48|34436.41|34436.41|0
1635856410000|2021-11-02 12:33:30|34457.9|34457.9|34457.9|34457.9|34457.9|34457.9|34457.9|34457.9|0
1635856690000|2021-11-02 12:38:10|34460.7|34460.7|34460.7|34460.7|34460.7|34460.7|34460.7|34460.7|0
1635857140000|2021-11-02 12:45:40|34463.5|34463.5|34463.5|34463.5|34463.5|34463.5|34463.5|34463.5|0
1635857200000|2021-11-02 12:46:40|34446.5|34446.5|34446.5|34446.5|34446.5|34446.5|34446.5|34446.5|0
1635857480000|2021-11-02 12:51:20|34443.7|34443.7|34443.7|34443.7|34443.7|34443.7|34443.7|34443.7|0
1635857510000|2021-11-02 12:51:50|34449.36|34449.36|34457.9|34457.9|34457.9|34457.9|34446.56|34446.56|0
1635857520000|2021-11-02 12:52:00|34463.56|34463.56|34466.37|34466.37|34466.37|34466.37|34463.56|34463.56|0
1635857540000|2021-11-02 12:52:20|34472.04|34472.04|34472.04|34472.04|34472.04|34472.04|34472.04|34472.04|0
1635857700000|2021-11-02 12:55:00|34485.11|34485.11|34511.26|34511.26|34511.26|34511.26|34485.11|34485.11|0
1635857740000|2021-11-02 12:55:40|34514.06|34514.06|34514.06|34514.06|34514.06|34514.06|34514.06|34514.06|0
1635857780000|2021-11-02 12:56:20|34527.14|34527.14|34527.14|34527.14|34527.14|34527.14|34527.14|34527.14|0
1635857790000|2021-11-02 12:56:30|34500.99|34500.99|34495.32|34495.32|34500.99|34500.99|34495.32|34495.32|0
1635857800000|2021-11-02 12:56:40|34489.65|34489.65|34489.65|34489.65|34489.65|34489.65|34489.65|34489.65|0
1635857820000|2021-11-02 12:57:00|34492.46|34492.46|34492.46|34492.46|34492.46|34492.46|34492.46|34492.46|0
1635857860000|2021-11-02 12:57:40|34489.65|34489.65|34489.65|34489.65|34489.65|34489.65|34489.65|34489.65|0
1635857890000|2021-11-02 12:58:10|34502.73|34502.73|34489.65|34489.65|34502.73|34502.73|34489.65|34489.65|0
1635857990000|2021-11-02 12:59:50|34492.46|34492.46|34489.65|34489.65|34492.46|34492.46|34489.65|34489.65|0
1635858050000|2021-11-02 13:00:50|34495.32|34495.32|34495.32|34495.32|34495.32|34495.32|34495.32|34495.32|0
1635858230000|2021-11-02 13:03:50|34498.13|34498.13|34508.4|34508.4|34511.2|34511.2|34498.13|34498.13|0
1635858270000|2021-11-02 13:04:30|34497.06|34497.06|34497.06|34497.06|34497.06|34497.06|34497.06|34497.06|0
1635858380000|2021-11-02 13:06:20|34499.87|34499.87|34499.87|34499.87|34499.87|34499.87|34499.87|34499.87|0
1635858420000|2021-11-02 13:07:00|34497.06|34497.06|34494.26|34494.26|34497.06|34497.06|34494.26|34494.26|0
1635858600000|2021-11-02 13:10:00|34507.33|34507.33|34507.33|34507.33|34507.33|34507.33|34507.33|34507.33|0
1635858680000|2021-11-02 13:11:20|34494.26|34494.26|34507.33|34507.33|34507.33|34507.33|34494.26|34494.26|0
1635858690000|2021-11-02 13:11:30|34494.26|34494.26|34494.26|34494.26|34494.26|34494.26|34494.26|34494.26|0
1635858700000|2021-11-02 13:11:40|34471.58|34471.58|34454.58|34454.58|34471.58|34471.58|34454.58|34454.58|0
1635858750000|2021-11-02 13:12:30|34467.65|34467.65|34467.65|34467.65|34467.65|34467.65|34467.65|34467.65|0
1635858820000|2021-11-02 13:13:40|34480.73|34480.73|34480.73|34480.73|34480.73|34480.73|34480.73|34480.73|0
1635858840000|2021-11-02 13:14:00|34486.34|34486.34|34480.73|34480.73|34486.34|34486.34|34480.73|34480.73|0
1635858850000|2021-11-02 13:14:10|34454.58|34454.58|34467.65|34467.65|34467.65|34467.65|34454.58|34454.58|0
1635858860000|2021-11-02 13:14:20|34470.46|34470.46|34470.46|34470.46|34470.46|34470.46|34470.46|34470.46|0
1635858910000|2021-11-02 13:15:10|34459.12|34459.12|34459.12|34459.12|34459.12|34459.12|34459.12|34459.12|0
1635858920000|2021-11-02 13:15:20|34464.79|34464.79|34459.12|34459.12|34472.2|34472.2|34459.12|34459.12|0
1635858970000|2021-11-02 13:16:10|34453.46|34453.46|34453.46|34453.46|34453.46|34453.46|34453.46|34453.46|0
1635858990000|2021-11-02 13:16:30|34459.12|34459.12|34464.79|34464.79|34464.79|34464.79|34459.12|34459.12|0
1635859050000|2021-11-02 13:17:30|34477.87|34477.87|34477.87|34477.87|34477.87|34477.87|34477.87|34477.87|0
1635859080000|2021-11-02 13:18:00|34472.2|34472.2|34472.2|34472.2|34472.2|34472.2|34472.2|34472.2|0
1635859090000|2021-11-02 13:18:10|34469.39|34469.39|34469.39|34469.39|34469.39|34469.39|34469.39|34469.39|0
1635859120000|2021-11-02 13:18:40|34463.73|34463.73|34458.06|34458.06|34463.73|34463.73|34458.06|34458.06|0
1635859140000|2021-11-02 13:19:00|34431.91|34431.91|34431.91|34431.91|34431.91|34431.91|34431.91|34431.91|0
1635859170000|2021-11-02 13:19:30|34437.58|34437.58|34437.58|34437.58|34437.58|34437.58|34437.58|34437.58|0
1635859260000|2021-11-02 13:21:00|34443.24|34443.24|34443.24|34443.24|34443.24|34443.24|34443.24|34443.24|0
1635859310000|2021-11-02 13:21:50|34437.58|34437.58|34437.58|34437.58|34437.58|34437.58|34431.91|34431.91|0
1635859390000|2021-11-02 13:23:10|34426.24|34426.24|34426.24|34426.24|34426.24|34426.24|34426.24|34426.24|0
1635859430000|2021-11-02 13:23:50|34420.57|34420.57|34420.57|34420.57|34420.57|34420.57|34420.57|34420.57|0
1635859470000|2021-11-02 13:24:30|34433.65|34433.65|34433.65|34433.65|34433.65|34433.65|34433.65|34433.65|0
1635859490000|2021-11-02 13:24:50|34427.98|34427.98|34427.98|34427.98|34427.98|34427.98|34427.98|34427.98|0
1635859530000|2021-11-02 13:25:30|34422.37|34422.37|34422.37|34422.37|34422.37|34422.37|34422.37|34422.37|0
1635859550000|2021-11-02 13:25:50|34411.03|34411.03|34411.03|34411.03|34411.03|34411.03|34411.03|34411.03|0
1635859560000|2021-11-02 13:26:00|34405.37|34405.37|34405.37|34405.37|34405.37|34405.37|34405.37|34405.37|0
1635859600000|2021-11-02 13:26:40|34411.03|34411.03|34411.03|34411.03|34411.03|34411.03|34411.03|34411.03|0
1635859630000|2021-11-02 13:27:10|34405.37|34405.37|34405.37|34405.37|34405.37|34405.37|34405.37|34405.37|0
1635859640000|2021-11-02 13:27:20|34399.76|34399.76|34399.76|34399.76|34399.76|34399.76|34399.76|34399.76|0
1635859680000|2021-11-02 13:28:00|34394.09|34394.09|34394.09|34394.09|34394.09|34394.09|34394.09|34394.09|0
1635859750000|2021-11-02 13:29:10|34382.75|34382.75|34388.42|34388.42|34388.42|34388.42|34382.75|34382.75|0
1635859760000|2021-11-02 13:29:20|34375.35|34375.35|34362.27|34362.27|34375.35|34375.35|34362.27|34362.27|0
1635859780000|2021-11-02 13:29:40|34367.94|34367.94|34350.93|34350.93|34367.94|34367.94|34350.93|34350.93|0
1635859800000|2021-11-02 13:30:00|34356.6|34356.6|34362.27|34362.27|34362.27|34362.27|34356.6|34356.6|0
1635859830000|2021-11-02 13:30:30|34356.6|34356.6|34356.6|34356.6|34356.6|34356.6|34356.6|34356.6|0
1635859840000|2021-11-02 13:30:40|34343.53|34343.53|34343.53|34343.53|34343.53|34343.53|34343.53|34343.53|0
1635859890000|2021-11-02 13:31:30|34346.33|34346.33|34329.33|34329.33|34346.33|34346.33|34329.33|34329.33|0
1635859900000|2021-11-02 13:31:40|34323.66|34323.66|34323.66|34323.66|34323.66|34323.66|34323.66|34323.66|0
1635859920000|2021-11-02 13:32:00|34317.99|34317.99|34329.33|34329.33|34329.33|34329.33|34317.99|34317.99|0
1635859930000|2021-11-02 13:32:10|34323.66|34323.66|34300.99|34300.99|34323.66|34323.66|34300.99|34300.99|0
1635859960000|2021-11-02 13:32:40|34306.66|34306.66|34306.66|34306.66|34306.66|34306.66|34306.66|34306.66|0
1635859970000|2021-11-02 13:32:50|34312.33|34312.33|34312.33|34312.33|34312.33|34312.33|34312.33|34312.33|0
1635859980000|2021-11-02 13:33:00|34317.99|34317.99|34329.33|34329.33|34329.33|34329.33|34317.99|34317.99|0
1635860020000|2021-11-02 13:33:40|34335|34335|34335|34335|34335|34335|34335|34335|0
1635860040000|2021-11-02 13:34:00|34340.67|34340.67|34352|34352|34352|34352|34340.67|34340.67|0
1635860110000|2021-11-02 13:35:10|34365.08|34365.08|34352|34352|34365.08|34365.08|34352|34352|0
1635860140000|2021-11-02 13:35:40|34360.42|34360.42|34354.81|34354.81|34360.42|34360.42|34354.81|34354.81|0
1635860220000|2021-11-02 13:37:00|34360.42|34360.42|34360.42|34360.42|34360.42|34360.42|34360.42|34360.42|0
1635860240000|2021-11-02 13:37:20|34366.08|34366.08|34360.42|34360.42|34366.08|34366.08|34360.42|34360.42|0
1635860320000|2021-11-02 13:38:40|34366.08|34366.08|34366.08|34366.08|34366.08|34366.08|34366.08|34366.08|0
1635860340000|2021-11-02 13:39:00|34360.47|34360.47|34360.47|34360.47|34360.47|34360.47|34360.47|34360.47|0
1635860360000|2021-11-02 13:39:20|34366.14|34366.14|34377.48|34377.48|34377.48|34377.48|34366.14|34366.14|0
1635860440000|2021-11-02 13:40:40|34388.81|34388.81|34388.81|34388.81|34388.81|34388.81|34388.81|34388.81|0
1635860510000|2021-11-02 13:41:50|34400.15|34400.15|34400.15|34400.15|34400.15|34400.15|34400.15|34400.15|0
1635860640000|2021-11-02 13:44:00|34411.37|34411.37|34402.95|34402.95|34411.37|34411.37|34402.95|34402.95|0
1635860700000|2021-11-02 13:45:00|34405.76|34405.76|34405.76|34405.76|34405.76|34405.76|34405.76|34405.76|0
1635860860000|2021-11-02 13:47:40|34411.43|34411.43|34411.43|34411.43|34411.43|34411.43|34411.43|34411.43|0
1635860870000|2021-11-02 13:47:50|34405.76|34405.76|34405.76|34405.76|34405.76|34405.76|34405.76|34405.76|0
1635860880000|2021-11-02 13:48:00|34402.95|34402.95|34402.95|34402.95|34402.95|34402.95|34402.95|34402.95|0
1635860890000|2021-11-02 13:48:10|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|0
1635860900000|2021-11-02 13:48:20|34391.62|34391.62|34385.95|34385.95|34397.29|34397.29|34385.95|34385.95|0
1635860910000|2021-11-02 13:48:30|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|0
1635860970000|2021-11-02 13:49:30|34410.36|34410.36|34397.29|34397.29|34410.36|34410.36|34397.29|34397.29|0
1635861000000|2021-11-02 13:50:00|34385.95|34385.95|34385.95|34385.95|34385.95|34385.95|34385.95|34385.95|0
1635861030000|2021-11-02 13:50:30|34374.61|34374.61|34374.61|34374.61|34374.61|34374.61|34374.61|34374.61|0
1635861120000|2021-11-02 13:52:00|34391.62|34391.62|34397.29|34397.29|34397.29|34397.29|34391.62|34391.62|0
1635861180000|2021-11-02 13:53:00|34408.62|34408.62|34408.62|34408.62|34408.62|34408.62|34408.62|34408.62|0
1635861480000|2021-11-02 13:58:00|34405.82|34405.82|34405.82|34405.82|34405.82|34405.82|34405.82|34405.82|0
1635861570000|2021-11-02 13:59:30|34394.48|34394.48|34394.48|34394.48|34394.48|34394.48|34394.48|34394.48|0
1635861580000|2021-11-02 13:59:40|34400.09|34400.09|34400.09|34400.09|34400.09|34400.09|34400.09|34400.09|0
1635861620000|2021-11-02 14:00:20|34405.76|34405.76|34405.76|34405.76|34405.76|34405.76|34405.76|34405.76|0
1635861660000|2021-11-02 14:01:00|34394.42|34394.42|34394.42|34394.42|34394.42|34394.42|34394.42|34394.42|0
1635861720000|2021-11-02 14:02:00|34400.09|34400.09|34397.29|34397.29|34400.09|34400.09|34397.29|34397.29|0
1635861780000|2021-11-02 14:03:00|34402.95|34402.95|34402.95|34402.95|34402.95|34402.95|34402.95|34402.95|0
1635861830000|2021-11-02 14:03:50|34400.15|34400.15|34388.81|34388.81|34400.15|34400.15|34388.81|34388.81|0
1635861860000|2021-11-02 14:04:20|34394.48|34394.48|34394.48|34394.48|34394.48|34394.48|34394.48|34394.48|0
1635861880000|2021-11-02 14:04:40|34388.81|34388.81|34388.81|34388.81|34388.81|34388.81|34388.81|34388.81|0
1635861960000|2021-11-02 14:06:00|34394.48|34394.48|34394.48|34394.48|34394.48|34394.48|34394.48|34394.48|0
1635862010000|2021-11-02 14:06:50|34388.81|34388.81|34388.81|34388.81|34388.81|34388.81|34388.81|34388.81|0
1635862020000|2021-11-02 14:07:00|34394.48|34394.48|34397.29|34397.29|34397.29|34397.29|34394.48|34394.48|0
1635862330000|2021-11-02 14:12:10|34380.28|34380.28|34385.95|34385.95|34385.95|34385.95|34380.28|34380.28|0
1635862340000|2021-11-02 14:12:20|34368.95|34368.95|34368.95|34368.95|34368.95|34368.95|34368.95|34368.95|0
1635862390000|2021-11-02 14:13:10|34380.28|34380.28|34380.28|34380.28|34385.95|34385.95|34380.28|34380.28|0
1635862420000|2021-11-02 14:13:40|34385.89|34385.89|34388.7|34388.7|34388.7|34388.7|34385.89|34385.89|0
1635862470000|2021-11-02 14:14:30|34394.36|34394.36|34394.36|34394.36|34394.36|34394.36|34394.36|34394.36|0
1635862520000|2021-11-02 14:15:20|34388.7|34388.7|34388.7|34388.7|34388.7|34388.7|34388.7|34388.7|0
1635862530000|2021-11-02 14:15:30|34401.77|34401.77|34388.7|34388.7|34401.77|34401.77|34388.7|34388.7|0
1635862560000|2021-11-02 14:16:00|34383.09|34383.09|34383.09|34383.09|34383.09|34383.09|34383.09|34383.09|0
1635862570000|2021-11-02 14:16:10|34396.16|34396.16|34396.16|34396.16|34396.16|34396.16|34396.16|34396.16|0
1635862590000|2021-11-02 14:16:30|34370.01|34370.01|34370.01|34370.01|34370.01|34370.01|34370.01|34370.01|0
1635862640000|2021-11-02 14:17:20|34367.21|34367.21|34367.21|34367.21|34367.21|34367.21|34367.21|34367.21|0
1635862670000|2021-11-02 14:17:50|34361.54|34361.54|34361.54|34361.54|34361.54|34361.54|34361.54|34361.54|0
1635862780000|2021-11-02 14:19:40|34367.21|34367.21|34367.21|34367.21|34367.21|34367.21|34367.21|34367.21|0
1635862860000|2021-11-02 14:21:00|34361.54|34361.54|34361.54|34361.54|34361.54|34361.54|34361.54|34361.54|0
1635862880000|2021-11-02 14:21:20|34367.15|34367.15|34367.15|34367.15|34367.15|34367.15|34367.15|34367.15|0
1635862890000|2021-11-02 14:21:30|34369.95|34369.95|34369.95|34369.95|34369.95|34369.95|34369.95|34369.95|0
1635862950000|2021-11-02 14:22:30|34383.03|34383.03|34383.03|34383.03|34383.03|34383.03|34383.03|34383.03|0
1635862960000|2021-11-02 14:22:40|34396.1|34396.1|34383.03|34383.03|34396.1|34396.1|34383.03|34383.03|0
1635862990000|2021-11-02 14:23:10|34394.36|34394.36|34394.36|34394.36|34394.36|34394.36|34394.36|34394.36|0
1635863030000|2021-11-02 14:23:50|34400.03|34400.03|34400.03|34400.03|34400.03|34400.03|34400.03|34400.03|0
1635863080000|2021-11-02 14:24:40|34413.11|34413.11|34413.11|34413.11|34413.11|34413.11|34413.11|34413.11|0
1635863100000|2021-11-02 14:25:00|34396.1|34396.1|34396.1|34396.1|34396.1|34396.1|34396.1|34396.1|0
1635863210000|2021-11-02 14:26:50|34390.44|34390.44|34390.44|34390.44|34390.44|34390.44|34390.44|34390.44|0
1635863240000|2021-11-02 14:27:20|34377.36|34377.36|34371.69|34371.69|34377.36|34377.36|34371.69|34371.69|0
1635863360000|2021-11-02 14:29:20|34366.08|34366.08|34353.01|34353.01|34366.08|34366.08|34353.01|34353.01|0
1635863370000|2021-11-02 14:29:30|34355.81|34355.81|34355.81|34355.81|34355.81|34355.81|34355.81|34355.81|0
1635863380000|2021-11-02 14:29:40|34353.01|34353.01|34353.01|34353.01|34353.01|34353.01|34353.01|34353.01|0
1635863520000|2021-11-02 14:32:00|34355.81|34355.81|34355.81|34355.81|34355.81|34355.81|34355.81|34355.81|0
1635863620000|2021-11-02 14:33:40|34358.62|34358.62|34358.62|34358.62|34358.62|34358.62|34358.62|34358.62|0
1635863660000|2021-11-02 14:34:20|34371.69|34371.69|34371.69|34371.69|34371.69|34371.69|34371.69|34371.69|0
1635863750000|2021-11-02 14:35:50|34366.08|34366.08|34366.08|34366.08|34366.08|34366.08|34366.08|34366.08|0
1635863770000|2021-11-02 14:36:10|34371.75|34371.75|34371.75|34371.75|34371.75|34371.75|34371.75|34371.75|0
1635863800000|2021-11-02 14:36:40|34377.42|34377.42|34388.76|34388.76|34388.76|34388.76|34377.42|34377.42|0
1635863860000|2021-11-02 14:37:40|34391.56|34391.56|34391.56|34391.56|34391.56|34391.56|34391.56|34391.56|0
1635863880000|2021-11-02 14:38:00|34404.63|34404.63|34404.63|34404.63|34404.63|34404.63|34404.63|34404.63|0
1635863920000|2021-11-02 14:38:40|34398.97|34398.97|34398.97|34398.97|34398.97|34398.97|34398.97|34398.97|0
1635863930000|2021-11-02 14:38:50|34385.89|34385.89|34385.89|34385.89|34385.89|34385.89|34385.89|34385.89|0
1635864020000|2021-11-02 14:40:20|34383.09|34383.09|34383.09|34383.09|34383.09|34383.09|34383.09|34383.09|0
1635864100000|2021-11-02 14:41:40|34385.89|34385.89|34385.89|34385.89|34385.89|34385.89|34385.89|34385.89|0
1635864110000|2021-11-02 14:41:50|34380.22|34380.22|34380.22|34380.22|34380.22|34380.22|34380.22|34380.22|0
1635864130000|2021-11-02 14:42:10|34374.56|34374.56|34368.89|34368.89|34374.56|34374.56|34368.89|34368.89|0
1635864150000|2021-11-02 14:42:30|34374.56|34374.56|34374.56|34374.56|34374.56|34374.56|34374.56|34374.56|0
1635864160000|2021-11-02 14:42:40|34363.22|34363.22|34363.22|34363.22|34363.22|34363.22|34363.22|34363.22|0
1635864180000|2021-11-02 14:43:00|34368.89|34368.89|34363.22|34363.22|34368.89|34368.89|34363.22|34363.22|0
1635864250000|2021-11-02 14:44:10|34376.29|34376.29|34376.29|34376.29|34376.29|34376.29|34376.29|34376.29|0
1635864290000|2021-11-02 14:44:50|34379.1|34379.1|34379.1|34379.1|34379.1|34379.1|34379.1|34379.1|0
1635864330000|2021-11-02 14:45:30|34373.43|34373.43|34373.43|34373.43|34373.43|34373.43|34373.43|34373.43|0
1635864350000|2021-11-02 14:45:50|34379.1|34379.1|34390.44|34390.44|34390.44|34390.44|34379.1|34379.1|0
1635864390000|2021-11-02 14:46:30|34387.63|34387.63|34387.63|34387.63|34387.63|34387.63|34387.63|34387.63|0
1635864400000|2021-11-02 14:46:40|34376.29|34376.29|34376.29|34376.29|34376.29|34376.29|34376.29|34376.29|0
1635864420000|2021-11-02 14:47:00|34363.22|34363.22|34363.22|34363.22|34363.22|34363.22|34363.22|34363.22|0
1635864510000|2021-11-02 14:48:30|34366.02|34366.02|34366.02|34366.02|34366.02|34366.02|34366.02|34366.02|0
1635864580000|2021-11-02 14:49:40|34371.69|34371.69|34377.36|34377.36|34377.36|34377.36|34371.69|34371.69|0
1635864640000|2021-11-02 14:50:40|34360.36|34360.36|34360.36|34360.36|34360.36|34360.36|34360.36|34360.36|0
1635864660000|2021-11-02 14:51:00|34357.55|34357.55|34363.22|34363.22|34363.22|34363.22|34357.55|34357.55|0
1635864690000|2021-11-02 14:51:30|34360.42|34360.42|34360.42|34360.42|34360.42|34360.42|34360.42|34360.42|0
1635864710000|2021-11-02 14:51:50|34371.75|34371.75|34377.42|34377.42|34377.42|34377.42|34371.75|34371.75|0
1635864730000|2021-11-02 14:52:10|34380.22|34380.22|34380.22|34380.22|34380.22|34380.22|34380.22|34380.22|0
1635864830000|2021-11-02 14:53:50|34377.42|34377.42|34377.42|34377.42|34377.42|34377.42|34377.42|34377.42|0
1635864900000|2021-11-02 14:55:00|34371.75|34371.75|34371.75|34371.75|34371.75|34371.75|34371.75|34371.75|0
1635864970000|2021-11-02 14:56:10|34374.56|34374.56|34374.56|34374.56|34374.56|34374.56|34374.56|34374.56|0
1635864980000|2021-11-02 14:56:20|34380.22|34380.22|34380.22|34380.22|34380.22|34380.22|34380.22|34380.22|0
1635865000000|2021-11-02 14:56:40|34393.3|34393.3|34393.3|34393.3|34393.3|34393.3|34393.3|34393.3|0
1635865070000|2021-11-02 14:57:50|34398.97|34398.97|34398.97|34398.97|34398.97|34398.97|34398.97|34398.97|0
1635865080000|2021-11-02 14:58:00|34393.3|34393.3|34393.3|34393.3|34393.3|34393.3|34393.3|34393.3|0
1635865110000|2021-11-02 14:58:30|34398.97|34398.97|34398.97|34398.97|34398.97|34398.97|34398.97|34398.97|0
1635865170000|2021-11-02 14:59:30|34385.89|34385.89|34385.89|34385.89|34385.89|34385.89|34385.89|34385.89|0
1635865190000|2021-11-02 14:59:50|34380.22|34380.22|34385.89|34385.89|34385.89|34385.89|34380.22|34380.22|0
1635865270000|2021-11-02 15:01:10|34380.22|34380.22|34380.22|34380.22|34380.22|34380.22|34380.22|34380.22|0
1635865370000|2021-11-02 15:02:50|34393.3|34393.3|34393.3|34393.3|34393.3|34393.3|34393.3|34393.3|0
1635865380000|2021-11-02 15:03:00|34387.63|34387.63|34387.63|34387.63|34387.63|34387.63|34387.63|34387.63|0
1635865390000|2021-11-02 15:03:10|34384.83|34384.83|34384.83|34384.83|34384.83|34384.83|34384.83|34384.83|0
1635865440000|2021-11-02 15:04:00|34390.49|34390.49|34390.49|34390.49|34390.49|34390.49|34390.49|34390.49|0
1635865540000|2021-11-02 15:05:40|34384.83|34384.83|34384.83|34384.83|34384.83|34384.83|34384.83|34384.83|0
1635865560000|2021-11-02 15:06:00|34396.16|34396.16|34390.49|34390.49|34396.16|34396.16|34390.49|34390.49|0
1635865570000|2021-11-02 15:06:10|34407.5|34407.5|34407.5|34407.5|34407.5|34407.5|34407.5|34407.5|0
1635865580000|2021-11-02 15:06:20|34413.17|34413.17|34418.83|34418.83|34418.83|34418.83|34413.17|34413.17|0
1635865620000|2021-11-02 15:07:00|34413.17|34413.17|34407.5|34407.5|34413.17|34413.17|34407.5|34407.5|0
1635865640000|2021-11-02 15:07:20|34381.35|34381.35|34381.35|34381.35|34381.35|34381.35|34381.35|34381.35|0
1635865650000|2021-11-02 15:07:30|34394.42|34394.42|34394.42|34394.42|34394.42|34394.42|34394.42|34394.42|0
1635865690000|2021-11-02 15:08:10|34397.23|34397.23|34397.23|34397.23|34397.23|34397.23|34397.23|34397.23|0
1635865700000|2021-11-02 15:08:20|34391.56|34391.56|34391.56|34391.56|34391.56|34391.56|34391.56|34391.56|0
1635865820000|2021-11-02 15:10:20|34385.89|34385.89|34385.89|34385.89|34385.89|34385.89|34385.89|34385.89|0
1635865910000|2021-11-02 15:11:50|34388.7|34388.7|34388.7|34388.7|34388.7|34388.7|34388.7|34388.7|0
1635865960000|2021-11-02 15:12:40|34394.36|34394.36|34394.36|34394.36|34394.36|34394.36|34394.36|34394.36|0
1635865980000|2021-11-02 15:13:00|34388.76|34388.76|34388.76|34388.76|34388.76|34388.76|34388.76|34388.76|0
1635866070000|2021-11-02 15:14:30|34391.56|34391.56|34391.56|34391.56|34391.56|34391.56|34391.56|34391.56|0
1635866130000|2021-11-02 15:15:30|34397.23|34397.23|34397.23|34397.23|34397.23|34397.23|34397.23|34397.23|0
1635866280000|2021-11-02 15:18:00|34380.22|34380.22|34385.89|34385.89|34385.89|34385.89|34380.22|34380.22|0
1635866340000|2021-11-02 15:19:00|34391.5|34391.5|34391.5|34391.5|34391.5|34391.5|34391.5|34391.5|0
1635866420000|2021-11-02 15:20:20|34385.83|34385.83|34385.83|34385.83|34385.83|34385.83|34385.83|34385.83|0
1635866500000|2021-11-02 15:21:40|34391.5|34391.5|34391.5|34391.5|34391.5|34391.5|34391.5|34391.5|0
1635866520000|2021-11-02 15:22:00|34394.31|34394.31|34394.31|34394.31|34394.31|34394.31|34394.31|34394.31|0
1635866550000|2021-11-02 15:22:30|34388.64|34388.64|34382.97|34382.97|34388.64|34388.64|34382.97|34382.97|0
1635866560000|2021-11-02 15:22:40|34371.63|34371.63|34371.63|34371.63|34371.63|34371.63|34371.63|34371.63|0
1635866660000|2021-11-02 15:24:20|34366.02|34366.02|34366.02|34366.02|34366.02|34366.02|34366.02|34366.02|0
1635866670000|2021-11-02 15:24:30|34363.22|34363.22|34363.22|34363.22|34363.22|34363.22|34363.22|34363.22|0
1635866690000|2021-11-02 15:24:50|34360.42|34360.42|34360.42|34360.42|34360.42|34360.42|34360.42|34360.42|0
1635866760000|2021-11-02 15:26:00|34357.61|34357.61|34357.61|34357.61|34357.61|34357.61|34357.61|34357.61|0
1635866800000|2021-11-02 15:26:40|34363.28|34363.28|34374.61|34374.61|34374.61|34374.61|34363.28|34363.28|0
1635866810000|2021-11-02 15:26:50|34363.28|34363.28|34368.95|34368.95|34368.95|34368.95|34363.28|34363.28|0
1635866820000|2021-11-02 15:27:00|34363.34|34363.34|34363.34|34363.34|34363.34|34363.34|34363.34|34363.34|0
1635866880000|2021-11-02 15:28:00|34369|34369|34369|34369|34369|34369|34369|34369|0
1635866950000|2021-11-02 15:29:10|34374.67|34374.67|34386.01|34386.01|34386.01|34386.01|34374.67|34374.67|0
1635866970000|2021-11-02 15:29:30|34391.68|34391.68|34397.29|34397.29|34397.29|34397.29|34391.68|34391.68|0
1635867000000|2021-11-02 15:30:00|34408.62|34408.62|34408.62|34408.62|34408.62|34408.62|34408.62|34408.62|0
1635867130000|2021-11-02 15:32:10|34414.23|34414.23|34414.23|34414.23|34414.23|34414.23|34414.23|34414.23|0
1635867140000|2021-11-02 15:32:20|34417.04|34417.04|34417.04|34417.04|34417.04|34417.04|34417.04|34417.04|0
1635867160000|2021-11-02 15:32:40|34411.37|34411.37|34411.37|34411.37|34411.37|34411.37|34411.37|34411.37|0
1635867220000|2021-11-02 15:33:40|34405.7|34405.7|34417.04|34417.04|34417.04|34417.04|34405.7|34405.7|0
1635867230000|2021-11-02 15:33:50|34422.7|34422.7|34422.7|34422.7|34422.7|34422.7|34422.7|34422.7|0
1635867300000|2021-11-02 15:35:00|34417.04|34417.04|34422.7|34422.7|34422.7|34422.7|34417.04|34417.04|0
1635867370000|2021-11-02 15:36:10|34417.04|34417.04|34419.84|34419.84|34419.84|34419.84|34417.04|34417.04|0
1635867380000|2021-11-02 15:36:20|34417.04|34417.04|34422.65|34422.65|34422.65|34422.65|34417.04|34417.04|0
1635867400000|2021-11-02 15:36:40|34428.31|34428.31|34428.31|34428.31|34428.31|34428.31|34428.31|34428.31|0
1635867490000|2021-11-02 15:38:10|34433.98|34433.98|34439.65|34439.65|34439.65|34439.65|34433.98|34433.98|0
1635867520000|2021-11-02 15:38:40|34467.99|34467.99|34467.99|34467.99|34467.99|34467.99|34467.99|34467.99|0
1635867540000|2021-11-02 15:39:00|34462.32|34462.32|34462.32|34462.32|34462.32|34462.32|34462.32|34462.32|0
1635867560000|2021-11-02 15:39:20|34459.52|34459.52|34453.85|34453.85|34459.52|34459.52|34453.85|34453.85|0
1635867570000|2021-11-02 15:39:30|34448.18|34448.18|34445.38|34445.38|34448.18|34448.18|34445.38|34445.38|0
1635867580000|2021-11-02 15:39:40|34442.57|34442.57|34442.57|34442.57|34442.57|34442.57|34442.57|34442.57|0
1635867610000|2021-11-02 15:40:10|34429.5|34429.5|34429.5|34429.5|34429.5|34429.5|34429.5|34429.5|0
1635867670000|2021-11-02 15:41:10|34426.69|34426.69|34426.69|34426.69|34426.69|34426.69|34426.69|34426.69|0
1635867700000|2021-11-02 15:41:40|34429.5|34429.5|34421.02|34421.02|34429.5|34429.5|34421.02|34421.02|0
1635867710000|2021-11-02 15:41:50|34409.69|34409.69|34409.69|34409.69|34409.69|34409.69|34409.69|34409.69|0
1635867790000|2021-11-02 15:43:10|34421.02|34421.02|34443.7|34443.7|34443.7|34443.7|34421.02|34421.02|0
1635867800000|2021-11-02 15:43:20|34449.31|34449.31|34449.31|34449.31|34449.31|34449.31|34449.31|34449.31|0
1635867900000|2021-11-02 15:45:00|34460.64|34460.64|34455.03|34455.03|34460.64|34460.64|34455.03|34455.03|0
1635867910000|2021-11-02 15:45:10|34460.64|34460.64|34463.45|34463.45|34463.45|34463.45|34460.64|34460.64|0
1635867940000|2021-11-02 15:45:40|34450.37|34450.37|34450.37|34450.37|34450.37|34450.37|34450.37|34450.37|0
1635867950000|2021-11-02 15:45:50|34447.57|34447.57|34447.57|34447.57|34447.57|34447.57|34447.57|34447.57|0
1635867990000|2021-11-02 15:46:30|34458.9|34458.9|34458.9|34458.9|34458.9|34458.9|34458.9|34458.9|0
1635868030000|2021-11-02 15:47:10|34456.1|34456.1|34456.1|34456.1|34456.1|34456.1|34456.1|34456.1|0
1635868050000|2021-11-02 15:47:30|34450.43|34450.43|34450.43|34450.43|34450.43|34450.43|34450.43|34450.43|0
1635868120000|2021-11-02 15:48:40|34456.1|34456.1|34456.1|34456.1|34456.1|34456.1|34456.1|34456.1|0
1635868150000|2021-11-02 15:49:10|34453.29|34453.29|34453.29|34453.29|34453.29|34453.29|34453.29|34453.29|0
1635868200000|2021-11-02 15:50:00|34441.96|34441.96|34447.63|34447.63|34447.63|34447.63|34441.96|34441.96|0
1635868320000|2021-11-02 15:52:00|34450.43|34450.43|34450.43|34450.43|34450.43|34450.43|34450.43|34450.43|0
1635868340000|2021-11-02 15:52:20|34444.76|34444.76|34444.76|34444.76|34444.76|34444.76|34444.76|34444.76|0
1635868350000|2021-11-02 15:52:30|34439.09|34439.09|34426.02|34426.02|34439.09|34439.09|34426.02|34426.02|0
1635868360000|2021-11-02 15:52:40|34412.95|34412.95|34412.95|34412.95|34412.95|34412.95|34412.95|34412.95|0
1635868370000|2021-11-02 15:52:50|34418.61|34418.61|34418.61|34418.61|34418.61|34418.61|34418.61|34418.61|0
1635868400000|2021-11-02 15:53:20|34401.61|34401.61|34401.61|34401.61|34401.61|34401.61|34401.61|34401.61|0
1635868440000|2021-11-02 15:54:00|34395.94|34395.94|34395.94|34395.94|34395.94|34395.94|34395.94|34395.94|0
1635868490000|2021-11-02 15:54:50|34390.27|34390.27|34390.27|34390.27|34390.27|34390.27|34390.27|34390.27|0
1635868520000|2021-11-02 15:55:20|34395.94|34395.94|34398.75|34398.75|34398.75|34398.75|34395.94|34395.94|0
1635868530000|2021-11-02 15:55:30|34410.08|34410.08|34423.16|34423.16|34423.16|34423.16|34410.08|34410.08|0
1635868540000|2021-11-02 15:55:40|34417.49|34417.49|34414.68|34414.68|34417.49|34417.49|34414.68|34414.68|0
1635868590000|2021-11-02 15:56:30|34420.35|34420.35|34420.35|34420.35|34420.35|34420.35|34420.35|34420.35|0
1635868660000|2021-11-02 15:57:40|34409.02|34409.02|34400.54|34400.54|34409.02|34409.02|34400.54|34400.54|0
1635868670000|2021-11-02 15:57:50|34397.74|34397.74|34397.74|34397.74|34397.74|34397.74|34397.74|34397.74|0
1635868690000|2021-11-02 15:58:10|34392.07|34392.07|34392.07|34392.07|34392.07|34392.07|34392.07|34392.07|0
1635868700000|2021-11-02 15:58:20|34386.4|34386.4|34386.4|34386.4|34386.4|34386.4|34386.4|34386.4|0
1635868710000|2021-11-02 15:58:30|34397.74|34397.74|34397.74|34397.74|34397.74|34397.74|34397.74|34397.74|0
1635868750000|2021-11-02 15:59:10|34394.93|34394.93|34392.13|34392.13|34394.93|34394.93|34392.13|34392.13|0
1635868790000|2021-11-02 15:59:50|34380.79|34380.79|34386.46|34386.46|34386.46|34386.46|34380.79|34380.79|0
1635868820000|2021-11-02 16:00:20|34392.13|34392.13|34392.13|34392.13|34392.13|34392.13|34392.13|34392.13|0
1635868900000|2021-11-02 16:01:40|34386.46|34386.46|34386.46|34386.46|34386.46|34386.46|34386.46|34386.46|0
1635869160000|2021-11-02 16:06:00|34373.39|34373.39|34362.05|34362.05|34373.39|34373.39|34362.05|34362.05|0
1635869180000|2021-11-02 16:06:20|34348.98|34348.98|34348.98|34348.98|34348.98|34348.98|34348.98|34348.98|0
1635869190000|2021-11-02 16:06:30|34360.31|34360.31|34360.31|34360.31|34360.31|34360.31|34360.31|34360.31|0
1635869210000|2021-11-02 16:06:50|34348.98|34348.98|34337.64|34337.64|34348.98|34348.98|34331.97|34331.97|0
1635869330000|2021-11-02 16:08:50|34331.97|34331.97|34331.97|34331.97|34331.97|34331.97|34331.97|34331.97|0
1635869340000|2021-11-02 16:09:00|34326.36|34326.36|34326.36|34326.36|34326.36|34326.36|34326.36|34326.36|0
1635869350000|2021-11-02 16:09:10|34323.56|34323.56|34323.56|34323.56|34323.56|34323.56|34323.56|34323.56|0
1635869360000|2021-11-02 16:09:20|34312.22|34312.22|34312.22|34312.22|34312.22|34312.22|34312.22|34312.22|0
1635869380000|2021-11-02 16:09:40|34300.89|34300.89|34300.89|34300.89|34300.89|34300.89|34300.89|34300.89|0
1635869400000|2021-11-02 16:10:00|34306.55|34306.55|34325.3|34325.3|34325.3|34325.3|34306.55|34306.55|0
1635869430000|2021-11-02 16:10:30|34330.96|34330.96|34330.96|34330.96|34330.96|34330.96|34330.96|34330.96|0
1635869460000|2021-11-02 16:11:00|34336.63|34336.63|34336.63|34336.63|34336.63|34336.63|34336.63|34336.63|0
1635869520000|2021-11-02 16:12:00|34339.44|34339.44|34339.44|34339.44|34339.44|34339.44|34339.44|34339.44|0
1635869530000|2021-11-02 16:12:10|34336.63|34336.63|34336.63|34336.63|34336.63|34336.63|34336.63|34336.63|0
1635869540000|2021-11-02 16:12:20|34330.96|34330.96|34330.96|34330.96|34330.96|34330.96|34330.96|34330.96|0
1635869570000|2021-11-02 16:12:50|34325.3|34325.3|34325.3|34325.3|34325.3|34325.3|34325.3|34325.3|0
1635869630000|2021-11-02 16:13:50|34319.63|34319.63|34319.63|34319.63|34319.63|34319.63|34319.63|34319.63|0
1635869690000|2021-11-02 16:14:50|34322.43|34322.43|34322.43|34322.43|34322.43|34322.43|34322.43|34322.43|0
1635869780000|2021-11-02 16:16:20|34316.82|34316.82|34319.63|34319.63|34319.63|34319.63|34316.82|34316.82|0
1635869810000|2021-11-02 16:16:50|34332.7|34332.7|34332.7|34332.7|34332.7|34332.7|34332.7|34332.7|0
1635869840000|2021-11-02 16:17:20|34321.37|34321.37|34308.29|34308.29|34321.37|34321.37|34308.29|34308.29|0
1635869850000|2021-11-02 16:17:30|34302.62|34302.62|34302.62|34302.62|34302.62|34302.62|34302.62|34302.62|0
1635869860000|2021-11-02 16:17:40|34308.29|34308.29|34308.29|34308.29|34308.29|34308.29|34308.29|34308.29|0
1635869950000|2021-11-02 16:19:10|34305.49|34305.49|34305.49|34305.49|34305.49|34305.49|34305.49|34305.49|0
1635869960000|2021-11-02 16:19:20|34292.41|34292.41|34292.41|34292.41|34292.41|34292.41|34292.41|34292.41|0
1635870000000|2021-11-02 16:20:00|34305.49|34305.49|34305.49|34305.49|34305.49|34305.49|34305.49|34305.49|0
1635870010000|2021-11-02 16:20:10|34299.82|34299.82|34299.82|34299.82|34299.82|34299.82|34299.82|34299.82|0
1635870020000|2021-11-02 16:20:20|34297.02|34297.02|34297.02|34297.02|34297.02|34297.02|34297.02|34297.02|0
1635870070000|2021-11-02 16:21:10|34285.68|34285.68|34285.68|34285.68|34285.68|34285.68|34285.68|34285.68|0
1635870140000|2021-11-02 16:22:20|34288.48|34288.48|34288.48|34288.48|34288.48|34288.48|34288.48|34288.48|0
1635870150000|2021-11-02 16:22:30|34299.82|34299.82|34294.15|34294.15|34299.82|34299.82|34294.15|34294.15|0
1635870310000|2021-11-02 16:25:10|34291.35|34291.35|34280.01|34280.01|34291.35|34291.35|34280.01|34280.01|0
1635870320000|2021-11-02 16:25:20|34285.62|34285.62|34285.62|34285.62|34285.62|34285.62|34285.62|34285.62|0
1635870340000|2021-11-02 16:25:40|34279.95|34279.95|34279.95|34279.95|34279.95|34279.95|34279.95|34279.95|0
1635870380000|2021-11-02 16:26:20|34293.03|34293.03|34293.03|34293.03|34293.03|34293.03|34293.03|34293.03|0
1635870390000|2021-11-02 16:26:30|34287.36|34287.36|34287.36|34287.36|34287.36|34287.36|34287.36|34287.36|0
1635870420000|2021-11-02 16:27:00|34293.03|34293.03|34293.03|34293.03|34293.03|34293.03|34293.03|34293.03|0
1635870470000|2021-11-02 16:27:50|34287.36|34287.36|34287.36|34287.36|34287.36|34287.36|34287.36|34287.36|0
1635870480000|2021-11-02 16:28:00|34274.28|34274.28|34274.28|34274.28|34274.28|34274.28|34274.28|34274.28|0
1635870510000|2021-11-02 16:28:30|34271.48|34271.48|34271.48|34271.48|34271.48|34271.48|34271.48|34271.48|0
1635870540000|2021-11-02 16:29:00|34277.15|34277.15|34277.15|34277.15|34277.15|34277.15|34277.15|34277.15|0
1635870560000|2021-11-02 16:29:20|34282.76|34282.76|34282.76|34282.76|34282.76|34282.76|34282.76|34282.76|0
1635870580000|2021-11-02 16:29:40|34274.34|34274.34|34282.82|34282.82|34282.82|34282.82|34274.34|34274.34|0
1635870590000|2021-11-02 16:29:50|34295.89|34295.89|34312.89|34312.89|34312.89|34312.89|34290.22|34290.22|0
1635927300000|2021-11-03 08:15:00|34385.79|34385.79|34391.46|34391.46|34391.46|34391.46|34385.79|34385.79|0
1635927340000|2021-11-03 08:15:40|34397.07|34397.07|34397.07|34397.07|34397.07|34397.07|34397.07|34397.07|0
1635927350000|2021-11-03 08:15:50|34408.4|34408.4|34408.4|34408.4|34408.4|34408.4|34408.4|34408.4|0
1635927370000|2021-11-03 08:16:10|34399.99|34399.99|34399.99|34399.99|34399.99|34399.99|34399.99|34399.99|0
1635927390000|2021-11-03 08:16:30|34416.99|34416.99|34416.99|34416.99|34416.99|34416.99|34416.99|34416.99|0
1635927400000|2021-11-03 08:16:40|34430.07|34430.07|34430.07|34430.07|34430.07|34430.07|34430.07|34430.07|0
1635927480000|2021-11-03 08:18:00|34446.89|34446.89|34444.09|34444.09|34446.89|34446.89|34444.09|34444.09|0
1635927490000|2021-11-03 08:18:10|34446.89|34446.89|34446.89|34446.89|34446.89|34446.89|34446.89|34446.89|0
1635927510000|2021-11-03 08:18:30|34441.23|34441.23|34452.56|34452.56|34452.56|34452.56|34441.23|34441.23|0
1635927520000|2021-11-03 08:18:40|34458.23|34458.23|34458.23|34458.23|34458.23|34458.23|34458.23|34458.23|0
1635927560000|2021-11-03 08:19:20|34432.08|34432.08|34432.08|34432.08|34432.08|34432.08|34432.08|34432.08|0
1635927680000|2021-11-03 08:21:20|34429.28|34429.28|34429.28|34429.28|34429.28|34429.28|34429.28|34429.28|0
1635927690000|2021-11-03 08:21:30|34437.69|34437.69|34440.5|34440.5|34440.5|34440.5|34437.69|34437.69|0
1635927700000|2021-11-03 08:21:40|34451.83|34451.83|34446.16|34446.16|34451.83|34451.83|34446.16|34446.16|0
1635927710000|2021-11-03 08:21:50|34440.5|34440.5|34440.5|34440.5|34440.5|34440.5|34440.5|34440.5|0
1635927780000|2021-11-03 08:23:00|34412.16|34412.16|34412.16|34412.16|34412.16|34412.16|34412.16|34412.16|0
1635927840000|2021-11-03 08:24:00|34406.49|34406.49|34406.49|34406.49|34406.49|34406.49|34406.49|34406.49|0
1635928010000|2021-11-03 08:26:50|34403.68|34403.68|34403.68|34403.68|34403.68|34403.68|34403.68|34403.68|0
1635928030000|2021-11-03 08:27:10|34432.02|34432.02|34443.36|34443.36|34443.36|34443.36|34432.02|34432.02|0
1635928110000|2021-11-03 08:28:30|34437.75|34437.75|34437.75|34437.75|34437.75|34437.75|34437.75|34437.75|0
1635928190000|2021-11-03 08:29:50|34500.1|34500.1|34488.76|34488.76|34500.1|34500.1|34488.76|34488.76|0
1635928280000|2021-11-03 08:31:20|34466.09|34466.09|34471.76|34471.76|34471.76|34471.76|34466.09|34466.09|0
1635928300000|2021-11-03 08:31:40|34454.75|34454.75|34420.8|34420.8|34454.75|34454.75|34420.8|34420.8|0
1635928370000|2021-11-03 08:32:50|34415.14|34415.14|34415.14|34415.14|34415.14|34415.14|34415.14|34415.14|0
1635928530000|2021-11-03 08:35:30|34417.94|34417.94|34417.94|34417.94|34417.94|34417.94|34417.94|34417.94|0
1635928550000|2021-11-03 08:35:50|34415.14|34415.14|34392.46|34392.46|34415.14|34415.14|34392.46|34392.46|0
1635928570000|2021-11-03 08:36:10|34386.8|34386.8|34386.8|34386.8|34386.8|34386.8|34386.8|34386.8|0
1635928580000|2021-11-03 08:36:20|34395.21|34395.21|34395.21|34395.21|34395.21|34395.21|34395.21|34395.21|0
1635928620000|2021-11-03 08:37:00|34383.87|34383.87|34383.87|34383.87|34383.87|34383.87|34383.87|34383.87|0
1635928630000|2021-11-03 08:37:10|34366.87|34366.87|34366.87|34366.87|34366.87|34366.87|34366.87|34366.87|0
1635928640000|2021-11-03 08:37:20|34361.2|34361.2|34361.2|34361.2|34361.2|34361.2|34361.2|34361.2|0
1635928660000|2021-11-03 08:37:40|34355.59|34355.59|34355.59|34355.59|34355.59|34355.59|34355.59|34355.59|0
1635928730000|2021-11-03 08:38:50|34344.26|34344.26|34344.26|34344.26|34344.26|34344.26|34344.26|34344.26|0
1635928780000|2021-11-03 08:39:40|34357.33|34357.33|34357.33|34357.33|34357.33|34357.33|34357.33|34357.33|0
1635928790000|2021-11-03 08:39:50|34374.34|34374.34|34363|34363|34374.34|34374.34|34363|34363|0
1635928840000|2021-11-03 08:40:40|34360.2|34360.2|34360.2|34360.2|34360.2|34360.2|34360.2|34360.2|0
1635928920000|2021-11-03 08:42:00|34371.53|34371.53|34365.86|34365.86|34371.53|34371.53|34365.86|34365.86|0
1635928940000|2021-11-03 08:42:20|34354.53|34354.53|34354.53|34354.53|34354.53|34354.53|34354.53|34354.53|0
1635929130000|2021-11-03 08:45:30|34341.45|34341.45|34335.78|34335.78|34341.45|34341.45|34335.78|34335.78|0
1635929140000|2021-11-03 08:45:40|34341.45|34341.45|34341.45|34341.45|34341.45|34341.45|34341.45|34341.45|0
1635929190000|2021-11-03 08:46:30|34338.65|34338.65|34338.65|34338.65|34338.65|34338.65|34338.65|34338.65|0
1635929220000|2021-11-03 08:47:00|34355.65|34355.65|34349.98|34349.98|34355.65|34355.65|34349.98|34349.98|0
1635929250000|2021-11-03 08:47:30|34344.32|34344.32|34355.65|34355.65|34355.65|34355.65|34344.32|34344.32|0
1635929350000|2021-11-03 08:49:10|34338.65|34338.65|34338.65|34338.65|34338.65|34338.65|34338.65|34338.65|0
1635929400000|2021-11-03 08:50:00|34347.06|34347.06|34347.06|34347.06|34347.06|34347.06|34347.06|34347.06|0
1635929490000|2021-11-03 08:51:30|34344.26|34344.26|34344.26|34344.26|34344.26|34344.26|34344.26|34344.26|0
1635929550000|2021-11-03 08:52:30|34327.25|34327.25|34321.59|34321.59|34327.25|34327.25|34321.59|34321.59|0
1635929560000|2021-11-03 08:52:40|34310.25|34310.25|34310.25|34310.25|34321.59|34321.59|34308.51|34308.51|0
1635929590000|2021-11-03 08:53:10|34315.92|34315.92|34315.92|34315.92|34315.92|34315.92|34315.92|34315.92|0
1635929600000|2021-11-03 08:53:20|34298.91|34298.91|34298.91|34298.91|34298.91|34298.91|34287.58|34287.58|0
1635929610000|2021-11-03 08:53:30|34281.91|34281.91|34287.58|34287.58|34287.58|34287.58|34276.24|34276.24|0
1635929620000|2021-11-03 08:53:40|34284.77|34284.77|34256.43|34256.43|34284.77|34284.77|34256.43|34256.43|0
1635929640000|2021-11-03 08:54:00|34250.77|34250.77|34253.69|34253.69|34267.77|34267.77|34250.77|34250.77|0
1635929650000|2021-11-03 08:54:10|34265.02|34265.02|34265.02|34265.02|34265.02|34265.02|34265.02|34265.02|0
1635929660000|2021-11-03 08:54:20|34259.35|34259.35|34242.35|34242.35|34259.35|34259.35|34242.35|34242.35|0
1635929720000|2021-11-03 08:55:20|34270.69|34270.69|34270.69|34270.69|34270.69|34270.69|34270.69|34270.69|0
1635929730000|2021-11-03 08:55:30|34282.03|34282.03|34296.17|34296.17|34296.17|34296.17|34282.03|34282.03|0
1635929740000|2021-11-03 08:55:40|34301.78|34301.78|34301.78|34301.78|34301.78|34301.78|34301.78|34301.78|0
1635929900000|2021-11-03 08:58:20|34298.97|34298.97|34293.36|34293.36|34298.97|34298.97|34293.36|34293.36|0
1635929920000|2021-11-03 08:58:40|34299.03|34299.03|34299.03|34299.03|34299.03|34299.03|34299.03|34299.03|0
1635930000000|2021-11-03 09:00:00|34304.7|34304.7|34304.7|34304.7|34304.7|34304.7|34304.7|34304.7|0
1635930100000|2021-11-03 09:01:40|34315.92|34315.92|34318.72|34318.72|34318.72|34318.72|34315.92|34315.92|0
1635930110000|2021-11-03 09:01:50|34330.06|34330.06|34349.81|34349.81|34349.81|34349.81|34330.06|34330.06|0
1635930130000|2021-11-03 09:02:10|34355.48|34355.48|34355.48|34355.48|34355.48|34355.48|34355.48|34355.48|0
1635930380000|2021-11-03 09:06:20|34349.81|34349.81|34349.81|34349.81|34349.81|34349.81|34349.81|34349.81|0
1635930610000|2021-11-03 09:10:10|34327.14|34327.14|34327.14|34327.14|34327.14|34327.14|34327.14|34327.14|0
1635930700000|2021-11-03 09:11:40|34332.8|34332.8|34332.8|34332.8|34332.8|34332.8|34332.8|34332.8|0
1635930710000|2021-11-03 09:11:50|34338.47|34338.47|34338.47|34338.47|34338.47|34338.47|34338.47|34338.47|0
1635930900000|2021-11-03 09:15:00|34321.47|34321.47|34293.13|34293.13|34321.47|34321.47|34293.13|34293.13|0
1635930910000|2021-11-03 09:15:10|34276.13|34276.13|34276.13|34276.13|34276.13|34276.13|34276.13|34276.13|0
1635931080000|2021-11-03 09:18:00|34298.8|34298.8|34298.8|34298.8|34298.8|34298.8|34293.13|34293.13|0
1635931140000|2021-11-03 09:19:00|34293.13|34293.13|34293.13|34293.13|34293.13|34293.13|34293.13|34293.13|0
1635931150000|2021-11-03 09:19:10|34281.79|34281.79|34276.13|34276.13|34281.79|34281.79|34276.13|34276.13|0
1635931170000|2021-11-03 09:19:30|34293.13|34293.13|34293.13|34293.13|34293.13|34293.13|34293.13|34293.13|0
1635931220000|2021-11-03 09:20:20|34295.93|34295.93|34295.93|34295.93|34295.93|34295.93|34295.93|34295.93|0
1635931260000|2021-11-03 09:21:00|34284.71|34284.71|34284.71|34284.71|34284.71|34284.71|34284.71|34284.71|0
1635931500000|2021-11-03 09:25:00|34273.38|34273.38|34273.38|34273.38|34273.38|34273.38|34273.38|34273.38|0
1635931530000|2021-11-03 09:25:30|34290.38|34290.38|34290.38|34290.38|34290.38|34290.38|34290.38|34290.38|0
1635931560000|2021-11-03 09:26:00|34284.77|34284.77|34284.77|34284.77|34284.77|34284.77|34284.77|34284.77|0
1635931620000|2021-11-03 09:27:00|34273.44|34273.44|34273.44|34273.44|34273.44|34273.44|34273.44|34273.44|0
1635931640000|2021-11-03 09:27:20|34270.63|34270.63|34270.63|34270.63|34270.63|34270.63|34270.63|34270.63|0
1635931730000|2021-11-03 09:28:50|34262.22|34262.22|34262.22|34262.22|34262.22|34262.22|34262.22|34262.22|0
1635931740000|2021-11-03 09:29:00|34276.24|34276.24|34276.24|34276.24|34276.24|34276.24|34276.24|34276.24|0
1635931750000|2021-11-03 09:29:10|34270.63|34270.63|34270.63|34270.63|34270.63|34270.63|34270.63|34270.63|0
1635931810000|2021-11-03 09:30:10|34265.02|34265.02|34265.02|34265.02|34265.02|34265.02|34265.02|34265.02|0
1635931860000|2021-11-03 09:31:00|34267.83|34267.83|34263.17|34263.17|34267.83|34267.83|34254.75|34254.75|0
1635931980000|2021-11-03 09:33:00|34234.83|34234.83|34234.83|34234.83|34234.83|34234.83|34234.83|34234.83|0
1635932030000|2021-11-03 09:33:50|34223.49|34223.49|34217.82|34217.82|34223.49|34223.49|34217.82|34217.82|0
1635932040000|2021-11-03 09:34:00|34215.02|34215.02|34215.02|34215.02|34215.02|34215.02|34215.02|34215.02|0
1635932090000|2021-11-03 09:34:50|34237.69|34237.69|34220.69|34220.69|34237.69|34237.69|34220.69|34220.69|0
1635932100000|2021-11-03 09:35:00|34215.02|34215.02|34215.02|34215.02|34215.02|34215.02|34215.02|34215.02|0
1635932130000|2021-11-03 09:35:30|34232.02|34232.02|34237.69|34237.69|34237.69|34237.69|34232.02|34232.02|0
1635932150000|2021-11-03 09:35:50|34249.03|34249.03|34249.03|34249.03|34249.03|34249.03|34249.03|34249.03|0
1635932180000|2021-11-03 09:36:20|34235.95|34235.95|34235.95|34235.95|34235.95|34235.95|34235.95|34235.95|0
1635932280000|2021-11-03 09:38:00|34222.88|34222.88|34222.88|34222.88|34222.88|34222.88|34222.88|34222.88|0
1635932350000|2021-11-03 09:39:10|34239.88|34239.88|34251.22|34251.22|34251.22|34251.22|34239.88|34239.88|0
1635932360000|2021-11-03 09:39:20|34256.89|34256.89|34262.55|34262.55|34262.55|34262.55|34256.89|34256.89|0
1635932390000|2021-11-03 09:39:50|34256.89|34256.89|34256.89|34256.89|34256.89|34256.89|34256.89|34256.89|0
1635932460000|2021-11-03 09:41:00|34251.22|34251.22|34251.22|34251.22|34251.22|34251.22|34251.22|34251.22|0
1635932650000|2021-11-03 09:44:10|34256.89|34256.89|34256.89|34256.89|34256.89|34256.89|34256.89|34256.89|0
1635932680000|2021-11-03 09:44:40|34262.55|34262.55|34256.89|34256.89|34262.55|34262.55|34256.89|34256.89|0
1635932700000|2021-11-03 09:45:00|34251.28|34251.28|34262.61|34262.61|34262.61|34262.61|34251.28|34251.28|0
1635932710000|2021-11-03 09:45:10|34275.69|34275.69|34275.69|34275.69|34275.69|34275.69|34275.69|34275.69|0
1635932870000|2021-11-03 09:47:50|34281.35|34281.35|34281.35|34281.35|34281.35|34281.35|34281.35|34281.35|0
1635932880000|2021-11-03 09:48:00|34275.69|34275.69|34275.69|34275.69|34275.69|34275.69|34275.69|34275.69|0
1635932950000|2021-11-03 09:49:10|34281.35|34281.35|34281.35|34281.35|34281.35|34281.35|34281.35|34281.35|0
1635932960000|2021-11-03 09:49:20|34287.02|34287.02|34287.02|34287.02|34287.02|34287.02|34287.02|34287.02|0
1635933010000|2021-11-03 09:50:10|34292.63|34292.63|34292.63|34292.63|34292.63|34292.63|34292.63|34292.63|0
1635933020000|2021-11-03 09:50:20|34298.3|34298.3|34303.97|34303.97|34303.97|34303.97|34298.3|34298.3|0
1635933240000|2021-11-03 09:54:00|34292.63|34292.63|34275.63|34275.63|34292.63|34292.63|34275.63|34275.63|0
1635933310000|2021-11-03 09:55:10|34281.3|34281.3|34281.3|34281.3|34281.3|34281.3|34281.3|34281.3|0
1635933460000|2021-11-03 09:57:40|34270.08|34270.08|34270.08|34270.08|34270.08|34270.08|34270.08|34270.08|0
1635933550000|2021-11-03 09:59:10|34258.74|34258.74|34247.4|34247.4|34258.74|34258.74|34247.4|34247.4|0
1635933560000|2021-11-03 09:59:20|34236.07|34236.07|34264.41|34264.41|34264.41|34264.41|34236.07|34236.07|0
1635933570000|2021-11-03 09:59:30|34253.07|34253.07|34253.07|34253.07|34253.07|34253.07|34253.07|34253.07|0
1635933580000|2021-11-03 09:59:40|34270.08|34270.08|34253.07|34253.07|34270.08|34270.08|34253.07|34253.07|0
1635933610000|2021-11-03 10:00:10|34264.41|34264.41|34264.41|34264.41|34264.41|34264.41|34264.41|34264.41|0
1635933640000|2021-11-03 10:00:40|34258.74|34258.74|34258.74|34258.74|34258.74|34258.74|34258.74|34258.74|0
1635933680000|2021-11-03 10:01:20|34270.08|34270.08|34270.08|34270.08|34270.08|34270.08|34270.08|34270.08|0
1635933750000|2021-11-03 10:02:30|34281.41|34281.41|34281.41|34281.41|34281.41|34281.41|34281.41|34281.41|0
1635933800000|2021-11-03 10:03:20|34292.75|34292.75|34292.75|34292.75|34292.75|34292.75|34292.75|34292.75|0
1635933840000|2021-11-03 10:04:00|34298.42|34298.42|34298.42|34298.42|34298.42|34298.42|34298.42|34298.42|0
1635933850000|2021-11-03 10:04:10|34292.75|34292.75|34292.75|34292.75|34292.75|34292.75|34292.75|34292.75|0
1635933900000|2021-11-03 10:05:00|34275.74|34275.74|34270.08|34270.08|34275.74|34275.74|34270.08|34270.08|0
1635933980000|2021-11-03 10:06:20|34257|34257|34230.85|34230.85|34257|34257|34230.85|34230.85|0
1635934020000|2021-11-03 10:07:00|34236.52|34236.52|34236.52|34236.52|34236.52|34236.52|34236.52|34236.52|0
1635934030000|2021-11-03 10:07:10|34223.45|34223.45|34223.45|34223.45|34223.45|34223.45|34223.45|34223.45|0
1635934130000|2021-11-03 10:08:50|34217.78|34217.78|34217.78|34217.78|34217.78|34217.78|34217.78|34217.78|0
1635934190000|2021-11-03 10:09:50|34200.77|34200.77|34187.7|34187.7|34200.77|34200.77|34187.7|34187.7|0
1635934380000|2021-11-03 10:13:00|34165.03|34165.03|34170.7|34170.7|34170.7|34170.7|34165.03|34165.03|0
1635934400000|2021-11-03 10:13:20|34159.36|34159.36|34153.69|34153.69|34159.36|34159.36|34153.69|34153.69|0
1635934510000|2021-11-03 10:15:10|34140.62|34140.62|34140.62|34140.62|34140.62|34140.62|34140.62|34140.62|0
1635934520000|2021-11-03 10:15:20|34129.28|34129.28|34129.28|34129.28|34129.28|34129.28|34129.28|34129.28|0
1635934580000|2021-11-03 10:16:20|34123.61|34123.61|34117.95|34117.95|34123.61|34123.61|34117.95|34117.95|0
1635934590000|2021-11-03 10:16:30|34112.28|34112.28|34100.94|34100.94|34112.28|34112.28|34100.94|34100.94|0
1635934600000|2021-11-03 10:16:40|34075.7|34075.7|34075.7|34075.7|34075.7|34075.7|34075.7|34075.7|0
1635934620000|2021-11-03 10:17:00|34081.37|34081.37|34081.37|34081.37|34081.37|34081.37|34081.37|34081.37|0
1635934630000|2021-11-03 10:17:10|34070.03|34070.03|34070.03|34070.03|34070.03|34070.03|34058.7|34058.7|0
1635934670000|2021-11-03 10:17:50|34075.7|34075.7|34070.03|34070.03|34081.37|34081.37|34070.03|34070.03|0
1635934730000|2021-11-03 10:18:50|34096.18|34096.18|34096.18|34096.18|34096.18|34096.18|34096.18|34096.18|0
1635934810000|2021-11-03 10:20:10|34083.11|34083.11|34083.11|34083.11|34083.11|34083.11|34083.11|34083.11|0
1635934930000|2021-11-03 10:22:10|34071.77|34071.77|34071.77|34071.77|34071.77|34071.77|34071.77|34071.77|0
1635934960000|2021-11-03 10:22:40|34083.11|34083.11|34088.77|34088.77|34088.77|34088.77|34083.11|34083.11|0
1635934970000|2021-11-03 10:22:50|34083.11|34083.11|34083.11|34083.11|34083.11|34083.11|34083.11|34083.11|0
1635935030000|2021-11-03 10:23:50|34094.44|34094.44|34094.44|34094.44|34094.44|34094.44|34094.44|34094.44|0
1635935040000|2021-11-03 10:24:00|34088.83|34088.83|34088.83|34088.83|34088.83|34088.83|34088.83|34088.83|0
1635935050000|2021-11-03 10:24:10|34094.5|34094.5|34088.83|34088.83|34094.5|34094.5|34088.83|34088.83|0
1635935070000|2021-11-03 10:24:30|34077.5|34077.5|34077.5|34077.5|34077.5|34077.5|34077.5|34077.5|0
1635935130000|2021-11-03 10:25:30|34103.65|34103.65|34103.65|34103.65|34103.65|34103.65|34103.65|34103.65|0
1635935150000|2021-11-03 10:25:50|34097.98|34097.98|34097.98|34097.98|34097.98|34097.98|34092.31|34092.31|0
1635935350000|2021-11-03 10:29:10|34103.65|34103.65|34103.65|34103.65|34103.65|34103.65|34103.65|34103.65|0
1635935360000|2021-11-03 10:29:20|34109.31|34109.31|34109.31|34109.31|34109.31|34109.31|34109.31|34109.31|0
1635935390000|2021-11-03 10:29:50|34114.98|34114.98|34114.98|34114.98|34114.98|34114.98|34114.98|34114.98|0
1635935600000|2021-11-03 10:33:20|34109.31|34109.31|34109.31|34109.31|34109.31|34109.31|34109.31|34109.31|0
1635935640000|2021-11-03 10:34:00|34112.12|34112.12|34112.12|34112.12|34112.12|34112.12|34112.12|34112.12|0
1635935920000|2021-11-03 10:38:40|34085.97|34085.97|34085.97|34085.97|34085.97|34085.97|34085.97|34085.97|0
1635935930000|2021-11-03 10:38:50|34099.04|34099.04|34099.04|34099.04|34099.04|34099.04|34099.04|34099.04|0
1635935940000|2021-11-03 10:39:00|34116.05|34116.05|34127.38|34127.38|34127.38|34127.38|34110.38|34110.38|0
1635935950000|2021-11-03 10:39:10|34133.05|34133.05|34133.05|34133.05|34133.05|34133.05|34133.05|34133.05|0
1635935970000|2021-11-03 10:39:30|34127.38|34127.38|34127.38|34127.38|34127.38|34127.38|34127.38|34127.38|0
1635935980000|2021-11-03 10:39:40|34133.05|34133.05|34133.05|34133.05|34133.05|34133.05|34133.05|34133.05|0
1635936120000|2021-11-03 10:42:00|34130.25|34130.25|34130.25|34130.25|34130.25|34130.25|34130.25|34130.25|0
1635936150000|2021-11-03 10:42:30|34113.24|34113.24|34113.24|34113.24|34113.24|34113.24|34113.24|34113.24|0
1635936170000|2021-11-03 10:42:50|34124.58|34124.58|34124.58|34124.58|34124.58|34124.58|34124.58|34124.58|0
1635936280000|2021-11-03 10:44:40|34135.91|34135.91|34135.91|34135.91|34135.91|34135.91|34135.91|34135.91|0
1635936290000|2021-11-03 10:44:50|34130.25|34130.25|34141.58|34141.58|34141.58|34141.58|34130.25|34130.25|0
1635936300000|2021-11-03 10:45:00|34135.91|34135.91|34135.91|34135.91|34135.91|34135.91|34135.91|34135.91|0
1635936330000|2021-11-03 10:45:30|34147.25|34147.25|34147.25|34147.25|34147.25|34147.25|34147.25|34147.25|0
1635936360000|2021-11-03 10:46:00|34152.92|34152.92|34152.92|34152.92|34152.92|34152.92|34152.92|34152.92|0
1635936430000|2021-11-03 10:47:10|34147.25|34147.25|34147.25|34147.25|34147.25|34147.25|34147.25|34147.25|0
1635936600000|2021-11-03 10:50:00|34135.91|34135.91|34135.91|34135.91|34135.91|34135.91|34135.91|34135.91|0
1635936650000|2021-11-03 10:50:50|34141.58|34141.58|34141.58|34141.58|34141.58|34141.58|34141.58|34141.58|0
1635936670000|2021-11-03 10:51:10|34158.59|34158.59|34158.59|34158.59|34158.59|34158.59|34158.59|34158.59|0
1635936680000|2021-11-03 10:51:20|34141.58|34141.58|34141.58|34141.58|34141.58|34141.58|34141.58|34141.58|0
1635936720000|2021-11-03 10:52:00|34150|34150|34150|34150|34150|34150|34150|34150|0
1635936730000|2021-11-03 10:52:10|34155.66|34155.66|34155.66|34155.66|34155.66|34155.66|34155.66|34155.66|0
1635936740000|2021-11-03 10:52:20|34150|34150|34150|34150|34150|34150|34150|34150|0
1635936880000|2021-11-03 10:54:40|34138.78|34138.78|34138.78|34138.78|34138.78|34138.78|34138.78|34138.78|0
1635936940000|2021-11-03 10:55:40|34144.45|34144.45|34144.45|34144.45|34144.45|34144.45|34144.45|34144.45|0
1635936970000|2021-11-03 10:56:10|34150.11|34150.11|34150.11|34150.11|34150.11|34150.11|34150.11|34150.11|0
1635937020000|2021-11-03 10:57:00|34155.78|34155.78|34189.79|34189.79|34189.79|34189.79|34155.78|34155.78|0
1635937030000|2021-11-03 10:57:10|34195.46|34195.46|34223.8|34223.8|34223.8|34223.8|34195.46|34195.46|0
1635937040000|2021-11-03 10:57:20|34201.13|34201.13|34201.13|34201.13|34201.13|34201.13|34201.13|34201.13|0
1635937090000|2021-11-03 10:58:10|34195.46|34195.46|34178.45|34178.45|34195.46|34195.46|34178.45|34178.45|0
1635937110000|2021-11-03 10:58:30|34189.79|34189.79|34189.79|34189.79|34189.79|34189.79|34189.79|34189.79|0
1635937120000|2021-11-03 10:58:40|34184.12|34184.12|34184.12|34184.12|34184.12|34184.12|34184.12|34184.12|0
1635937160000|2021-11-03 10:59:20|34195.46|34195.46|34195.46|34195.46|34195.46|34195.46|34195.46|34195.46|0
1635937190000|2021-11-03 10:59:50|34201.13|34201.13|34201.13|34201.13|34201.13|34201.13|34201.13|34201.13|0
1635937200000|2021-11-03 11:00:00|34203.93|34203.93|34203.93|34203.93|34203.93|34203.93|34203.93|34203.93|0
1635937210000|2021-11-03 11:00:10|34215.27|34215.27|34215.27|34215.27|34215.27|34215.27|34215.27|34215.27|0
1635937280000|2021-11-03 11:01:20|34220.93|34220.93|34226.6|34226.6|34226.6|34226.6|34220.93|34220.93|0
1635937350000|2021-11-03 11:02:30|34218.19|34218.19|34218.19|34218.19|34218.19|34218.19|34218.19|34218.19|0
1635937410000|2021-11-03 11:03:30|34212.52|34212.52|34172.96|34172.96|34212.52|34212.52|34172.96|34172.96|0
1635937530000|2021-11-03 11:05:30|34175.77|34175.77|34175.77|34175.77|34175.77|34175.77|34175.77|34175.77|0
1635937590000|2021-11-03 11:06:30|34170.1|34170.1|34164.43|34164.43|34170.1|34170.1|34164.43|34164.43|0
1635937740000|2021-11-03 11:09:00|34158.82|34158.82|34147.48|34147.48|34158.82|34158.82|34147.48|34147.48|0
1635937750000|2021-11-03 11:09:10|34134.41|34134.41|34131.6|34131.6|34134.41|34134.41|34131.6|34131.6|0
1635937910000|2021-11-03 11:11:50|34120.27|34120.27|34125.94|34125.94|34125.94|34125.94|34120.27|34120.27|0
1635937930000|2021-11-03 11:12:10|34131.6|34131.6|34131.6|34131.6|34131.6|34131.6|34131.6|34131.6|0
1635937970000|2021-11-03 11:12:50|34118.53|34118.53|34118.53|34118.53|34118.53|34118.53|34118.53|34118.53|0
1635938010000|2021-11-03 11:13:30|34110.12|34110.12|34107.19|34107.19|34118.53|34118.53|34107.19|34107.19|0
1635938080000|2021-11-03 11:14:40|34112.86|34112.86|34095.86|34095.86|34112.86|34112.86|34095.86|34095.86|0
1635938090000|2021-11-03 11:14:50|34090.19|34090.19|34095.86|34095.86|34095.86|34095.86|34090.19|34090.19|0
1635938240000|2021-11-03 11:17:20|34101.53|34101.53|34090.19|34090.19|34101.53|34101.53|34090.19|34090.19|0
1635938260000|2021-11-03 11:17:40|34084.52|34084.52|34084.52|34084.52|34084.52|34084.52|34084.52|34084.52|0
1635938270000|2021-11-03 11:17:50|34078.85|34078.85|34078.85|34078.85|34078.85|34078.85|34078.85|34078.85|0
1635938420000|2021-11-03 11:20:20|34091.93|34091.93|34065.78|34065.78|34091.93|34091.93|34065.78|34065.78|0
1635938470000|2021-11-03 11:21:10|34082.78|34082.78|34099.79|34099.79|34099.79|34099.79|34082.78|34082.78|0
1635938560000|2021-11-03 11:22:40|34086.71|34086.71|34086.71|34086.71|34086.71|34086.71|34086.71|34086.71|0
1635938770000|2021-11-03 11:26:10|34083.91|34083.91|34089.52|34089.52|34089.52|34089.52|34083.91|34083.91|0
1635938810000|2021-11-03 11:26:50|34078.18|34078.18|34083.85|34083.85|34083.85|34083.85|34078.18|34078.18|0
1635938910000|2021-11-03 11:28:30|34095.19|34095.19|34083.85|34083.85|34095.19|34095.19|34083.85|34083.85|0
1635938920000|2021-11-03 11:28:40|34078.18|34078.18|34078.18|34078.18|34078.18|34078.18|34078.18|34078.18|0
1635938930000|2021-11-03 11:28:50|34072.51|34072.51|34072.51|34072.51|34072.51|34072.51|34072.51|34072.51|0
1635938960000|2021-11-03 11:29:20|34089.52|34089.52|34089.52|34089.52|34089.52|34089.52|34089.52|34089.52|0
1635939000000|2021-11-03 11:30:00|34095.13|34095.13|34095.13|34095.13|34095.13|34095.13|34095.13|34095.13|0
1635939020000|2021-11-03 11:30:20|34108.2|34108.2|34108.2|34108.2|34108.2|34108.2|34108.2|34108.2|0
1635939250000|2021-11-03 11:34:10|34113.81|34113.81|34113.81|34113.81|34113.81|34113.81|34113.81|34113.81|0
1635939430000|2021-11-03 11:37:10|34102.48|34102.48|34108.14|34108.14|34108.14|34108.14|34096.81|34096.81|0
1635939440000|2021-11-03 11:37:20|34113.81|34113.81|34108.14|34108.14|34113.81|34113.81|34108.14|34108.14|0
1635939450000|2021-11-03 11:37:30|34102.48|34102.48|34108.14|34108.14|34108.14|34108.14|34102.48|34102.48|0
1635939470000|2021-11-03 11:37:50|34096.81|34096.81|34096.81|34096.81|34096.81|34096.81|34096.81|34096.81|0
1635939480000|2021-11-03 11:38:00|34091.2|34091.2|34091.2|34091.2|34091.2|34091.2|34091.2|34091.2|0
1635939500000|2021-11-03 11:38:20|34085.53|34085.53|34085.53|34085.53|34085.53|34085.53|34085.53|34085.53|0
1635939510000|2021-11-03 11:38:30|34079.86|34079.86|34079.86|34079.86|34079.86|34079.86|34079.86|34079.86|0
1635939520000|2021-11-03 11:38:40|34074.19|34074.19|34074.19|34074.19|34074.19|34074.19|34074.19|34074.19|0
1635939530000|2021-11-03 11:38:50|34062.86|34062.86|34062.86|34062.86|34068.53|34068.53|34062.86|34062.86|0
1635939540000|2021-11-03 11:39:00|34057.19|34057.19|34057.19|34057.19|34057.19|34057.19|34057.19|34057.19|0
1635939550000|2021-11-03 11:39:10|34051.52|34051.52|34068.53|34068.53|34068.53|34068.53|34051.52|34051.52|0
1635939560000|2021-11-03 11:39:20|34057.19|34057.19|34057.19|34057.19|34057.19|34057.19|34057.19|34057.19|0
1635939580000|2021-11-03 11:39:40|34074.19|34074.19|34074.19|34074.19|34074.19|34074.19|34074.19|34074.19|0
1635939590000|2021-11-03 11:39:50|34079.86|34079.86|34079.86|34079.86|34079.86|34079.86|34079.86|34079.86|0
1635939710000|2021-11-03 11:41:50|34085.53|34085.53|34085.53|34085.53|34085.53|34085.53|34085.53|34085.53|0
1635939730000|2021-11-03 11:42:10|34096.87|34096.87|34096.87|34096.87|34096.87|34096.87|34096.87|34096.87|0
1635939760000|2021-11-03 11:42:40|34102.53|34102.53|34102.53|34102.53|34102.53|34102.53|34102.53|34102.53|0
1635939780000|2021-11-03 11:43:00|34096.87|34096.87|34096.87|34096.87|34096.87|34096.87|34096.87|34096.87|0
1635939880000|2021-11-03 11:44:40|34091.2|34091.2|34091.2|34091.2|34091.2|34091.2|34091.2|34091.2|0
1635939900000|2021-11-03 11:45:00|34102.53|34102.53|34102.53|34102.53|34102.53|34102.53|34102.53|34102.53|0
1635939920000|2021-11-03 11:45:20|34096.87|34096.87|34096.87|34096.87|34096.87|34096.87|34096.87|34096.87|0
1635939930000|2021-11-03 11:45:30|34085.53|34085.53|34085.53|34085.53|34085.53|34085.53|34085.53|34085.53|0
1635939950000|2021-11-03 11:45:50|34079.86|34079.86|34079.86|34079.86|34079.86|34079.86|34079.86|34079.86|0
1635939970000|2021-11-03 11:46:10|34085.53|34085.53|34085.53|34085.53|34091.2|34091.2|34085.53|34085.53|0
1635939980000|2021-11-03 11:46:20|34079.86|34079.86|34079.86|34079.86|34079.86|34079.86|34079.86|34079.86|0
1635939990000|2021-11-03 11:46:30|34068.53|34068.53|34068.53|34068.53|34068.53|34068.53|34068.53|34068.53|0
1635940010000|2021-11-03 11:46:50|34057.19|34057.19|34057.19|34057.19|34062.86|34062.86|34057.19|34057.19|0
1635940020000|2021-11-03 11:47:00|34068.53|34068.53|34068.53|34068.53|34068.53|34068.53|34068.53|34068.53|0
1635940030000|2021-11-03 11:47:10|34057.19|34057.19|34057.19|34057.19|34057.19|34057.19|34057.19|34057.19|0
1635940040000|2021-11-03 11:47:20|34062.86|34062.86|34057.19|34057.19|34062.86|34062.86|34057.19|34057.19|0
1635940050000|2021-11-03 11:47:30|34062.86|34062.86|34062.86|34062.86|34062.86|34062.86|34062.86|34062.86|0
1635940070000|2021-11-03 11:47:50|34051.52|34051.52|34051.52|34051.52|34051.52|34051.52|34051.52|34051.52|0
1635940080000|2021-11-03 11:48:00|34057.19|34057.19|34057.19|34057.19|34057.19|34057.19|34057.19|34057.19|0
1635940100000|2021-11-03 11:48:20|34040.19|34040.19|34034.52|34034.52|34040.19|34040.19|34034.52|34034.52|0
1635940110000|2021-11-03 11:48:30|34040.19|34040.19|34040.19|34040.19|34040.19|34040.19|34040.19|34040.19|0
1635940140000|2021-11-03 11:49:00|34051.52|34051.52|34057.19|34057.19|34057.19|34057.19|34051.52|34051.52|0
1635940200000|2021-11-03 11:50:00|34068.53|34068.53|34068.53|34068.53|34068.53|34068.53|34068.53|34068.53|0
1635940320000|2021-11-03 11:52:00|34081.6|34081.6|34098.6|34098.6|34098.6|34098.6|34081.6|34081.6|0
1635940420000|2021-11-03 11:53:40|34104.27|34104.27|34104.27|34104.27|34104.27|34104.27|34104.27|34104.27|0
1635940450000|2021-11-03 11:54:10|34092.94|34092.94|34087.27|34087.27|34092.94|34092.94|34087.27|34087.27|0
1635940500000|2021-11-03 11:55:00|34098.6|34098.6|34098.6|34098.6|34098.6|34098.6|34098.6|34098.6|0
1635940550000|2021-11-03 11:55:50|34095.8|34095.8|34095.8|34095.8|34095.8|34095.8|34095.8|34095.8|0
1635940570000|2021-11-03 11:56:10|34101.47|34101.47|34101.47|34101.47|34101.47|34101.47|34101.47|34101.47|0
1635940620000|2021-11-03 11:57:00|34107.14|34107.14|34118.47|34118.47|34118.47|34118.47|34107.14|34107.14|0
1635940630000|2021-11-03 11:57:10|34124.14|34124.14|34124.14|34124.14|34124.14|34124.14|34124.14|34124.14|0
1635940680000|2021-11-03 11:58:00|34135.48|34135.48|34135.48|34135.48|34135.48|34135.48|34135.48|34135.48|0
1635940690000|2021-11-03 11:58:10|34141.14|34141.14|34141.14|34141.14|34141.14|34141.14|34141.14|34141.14|0
1635940750000|2021-11-03 11:59:10|34129.81|34129.81|34129.81|34129.81|34129.81|34129.81|34129.81|34129.81|0
1635940760000|2021-11-03 11:59:20|34112.8|34112.8|34112.8|34112.8|34112.8|34112.8|34112.8|34112.8|0
1635940790000|2021-11-03 11:59:50|34124.14|34124.14|34124.14|34124.14|34124.14|34124.14|34124.14|34124.14|0
1635940800000|2021-11-03 12:00:00|34112.8|34112.8|34112.8|34112.8|34112.8|34112.8|34112.8|34112.8|0
1635941050000|2021-11-03 12:04:10|34101.47|34101.47|34112.8|34112.8|34112.8|34112.8|34101.47|34101.47|0
1635941060000|2021-11-03 12:04:20|34107.14|34107.14|34107.14|34107.14|34107.14|34107.14|34107.14|34107.14|0
1635941070000|2021-11-03 12:04:30|34112.8|34112.8|34107.14|34107.14|34112.8|34112.8|34107.14|34107.14|0
1635941090000|2021-11-03 12:04:50|34101.47|34101.47|34101.47|34101.47|34101.47|34101.47|34101.47|34101.47|0
1635941190000|2021-11-03 12:06:30|34107.14|34107.14|34107.14|34107.14|34112.8|34112.8|34107.14|34107.14|0
1635941200000|2021-11-03 12:06:40|34095.8|34095.8|34095.8|34095.8|34095.8|34095.8|34095.8|34095.8|0
1635941220000|2021-11-03 12:07:00|34084.46|34084.46|34095.8|34095.8|34095.8|34095.8|34084.46|34084.46|0
1635941240000|2021-11-03 12:07:20|34084.46|34084.46|34084.46|34084.46|34084.46|34084.46|34084.46|34084.46|0
1635941250000|2021-11-03 12:07:30|34078.8|34078.8|34078.8|34078.8|34078.8|34078.8|34078.8|34078.8|0
1635941340000|2021-11-03 12:09:00|34084.46|34084.46|34090.13|34090.13|34090.13|34090.13|34084.46|34084.46|0
1635941350000|2021-11-03 12:09:10|34101.47|34101.47|34101.47|34101.47|34101.47|34101.47|34101.47|34101.47|0
1635941360000|2021-11-03 12:09:20|34090.13|34090.13|34090.13|34090.13|34090.13|34090.13|34090.13|34090.13|0
1635941390000|2021-11-03 12:09:50|34078.8|34078.8|34078.8|34078.8|34078.8|34078.8|34078.8|34078.8|0
1635941400000|2021-11-03 12:10:00|34084.46|34084.46|34084.46|34084.46|34084.46|34084.46|34084.46|34084.46|0
1635941430000|2021-11-03 12:10:30|34078.8|34078.8|34078.8|34078.8|34078.8|34078.8|34078.8|34078.8|0
1635941440000|2021-11-03 12:10:40|34084.41|34084.41|34073.07|34073.07|34084.41|34084.41|34073.07|34073.07|0
1635941530000|2021-11-03 12:12:10|34078.74|34078.74|34084.41|34084.41|34084.41|34084.41|34078.74|34078.74|0
1635941660000|2021-11-03 12:14:20|34090.07|34090.07|34090.07|34090.07|34090.07|34090.07|34090.07|34090.07|0
1635941680000|2021-11-03 12:14:40|34095.74|34095.74|34095.74|34095.74|34095.74|34095.74|34095.74|34095.74|0
1635941700000|2021-11-03 12:15:00|34101.41|34101.41|34101.41|34101.41|34101.41|34101.41|34101.41|34101.41|0
1635941720000|2021-11-03 12:15:20|34095.74|34095.74|34095.74|34095.74|34095.74|34095.74|34095.74|34095.74|0
1635941750000|2021-11-03 12:15:50|34090.07|34090.07|34090.07|34090.07|34090.07|34090.07|34090.07|34090.07|0
1635941830000|2021-11-03 12:17:10|34084.41|34084.41|34078.74|34078.74|34084.41|34084.41|34078.74|34078.74|0
1635941890000|2021-11-03 12:18:10|34084.41|34084.41|34073.07|34073.07|34084.41|34084.41|34073.07|34073.07|0
1635941920000|2021-11-03 12:18:40|34078.74|34078.74|34078.74|34078.74|34078.74|34078.74|34078.74|34078.74|0
1635941940000|2021-11-03 12:19:00|34084.41|34084.41|34090.07|34090.07|34090.07|34090.07|34084.41|34084.41|0
1635941970000|2021-11-03 12:19:30|34101.41|34101.41|34107.08|34107.08|34107.08|34107.08|34101.41|34101.41|0
1635942070000|2021-11-03 12:21:10|34118.41|34118.41|34124.08|34124.08|34124.08|34124.08|34118.41|34118.41|0
1635942080000|2021-11-03 12:21:20|34129.75|34129.75|34129.75|34129.75|34129.75|34129.75|34129.75|34129.75|0
1635942100000|2021-11-03 12:21:40|34124.08|34124.08|34118.41|34118.41|34124.08|34124.08|34112.75|34112.75|0
1635942140000|2021-11-03 12:22:20|34121.22|34121.22|34132.55|34132.55|34132.55|34132.55|34121.22|34121.22|0
1635942170000|2021-11-03 12:22:50|34126.94|34126.94|34104.27|34104.27|34126.94|34126.94|34104.27|34104.27|0
1635942180000|2021-11-03 12:23:00|34098.6|34098.6|34098.6|34098.6|34098.6|34098.6|34098.6|34098.6|0
1635942190000|2021-11-03 12:23:10|34104.27|34104.27|34092.94|34092.94|34104.27|34104.27|34092.94|34092.94|0
1635942200000|2021-11-03 12:23:20|34087.27|34087.27|34087.27|34087.27|34087.27|34087.27|34087.27|34087.27|0
1635942220000|2021-11-03 12:23:40|34081.6|34081.6|34075.93|34075.93|34081.6|34081.6|34075.93|34075.93|0
1635942240000|2021-11-03 12:24:00|34087.27|34087.27|34098.6|34098.6|34098.6|34098.6|34087.27|34087.27|0
1635942250000|2021-11-03 12:24:10|34092.94|34092.94|34092.94|34092.94|34092.94|34092.94|34092.94|34092.94|0
1635942270000|2021-11-03 12:24:30|34087.27|34087.27|34087.27|34087.27|34087.27|34087.27|34087.27|34087.27|0
1635942290000|2021-11-03 12:24:50|34092.94|34092.94|34092.94|34092.94|34092.94|34092.94|34092.94|34092.94|0
1635942360000|2021-11-03 12:26:00|34090.13|34090.13|34090.13|34090.13|34090.13|34090.13|34090.13|34090.13|0
1635942390000|2021-11-03 12:26:30|34095.8|34095.8|34095.8|34095.8|34095.8|34095.8|34095.8|34095.8|0
1635942420000|2021-11-03 12:27:00|34090.19|34090.19|34095.8|34095.8|34095.8|34095.8|34081.78|34081.78|0
1635942440000|2021-11-03 12:27:20|34087.39|34087.39|34093|34093|34093|34093|34084.58|34084.58|0
1635942470000|2021-11-03 12:27:50|34098.66|34098.66|34098.66|34098.66|34098.66|34098.66|34098.66|34098.66|0
1635942480000|2021-11-03 12:28:00|34093.05|34093.05|34093.05|34093.05|34098.66|34098.66|34093.05|34093.05|0
1635942490000|2021-11-03 12:28:10|34098.66|34098.66|34098.66|34098.66|34098.66|34098.66|34098.66|34098.66|0
1635942540000|2021-11-03 12:29:00|34093.05|34093.05|34098.66|34098.66|34098.66|34098.66|34093.05|34093.05|0
1635942550000|2021-11-03 12:29:10|34093.05|34093.05|34093.05|34093.05|34093.05|34093.05|34093.05|34093.05|0
1635942570000|2021-11-03 12:29:30|34098.72|34098.72|34098.72|34098.72|34098.72|34098.72|34098.72|34098.72|0
1635942600000|2021-11-03 12:30:00|34104.33|34104.33|34093.11|34093.11|34104.33|34104.33|34093.11|34093.11|0
1635942610000|2021-11-03 12:30:10|34104.33|34104.33|34104.33|34104.33|34104.33|34104.33|34104.33|34104.33|0
1635942640000|2021-11-03 12:30:40|34121.34|34121.34|34093|34093|34121.34|34121.34|34093|34093|0
1635942650000|2021-11-03 12:30:50|34104.33|34104.33|34104.33|34104.33|34104.33|34104.33|34104.33|34104.33|0
1635942700000|2021-11-03 12:31:40|34110|34110|34110|34110|34110|34110|34110|34110|0
1635942770000|2021-11-03 12:32:50|34104.33|34104.33|34104.33|34104.33|34104.33|34104.33|34104.33|34104.33|0
1635942780000|2021-11-03 12:33:00|34117.41|34117.41|34130.48|34130.48|34130.48|34130.48|34117.41|34117.41|0
1635942790000|2021-11-03 12:33:10|34117.41|34117.41|34117.41|34117.41|34117.41|34117.41|34117.41|34117.41|0
1635942870000|2021-11-03 12:34:30|34130.48|34130.48|34130.48|34130.48|34130.48|34130.48|34130.48|34130.48|0
1635942880000|2021-11-03 12:34:40|34124.87|34124.87|34124.87|34124.87|34124.87|34124.87|34124.87|34124.87|0
1635942980000|2021-11-03 12:36:20|34122.07|34122.07|34130.48|34130.48|34130.48|34130.48|34122.07|34122.07|0
1635942990000|2021-11-03 12:36:30|34124.81|34124.81|34124.81|34124.81|34124.81|34124.81|34124.81|34124.81|0
1635943020000|2021-11-03 12:37:00|34119.2|34119.2|34119.2|34119.2|34119.2|34119.2|34119.2|34119.2|0
1635943030000|2021-11-03 12:37:10|34113.53|34113.53|34113.53|34113.53|34113.53|34113.53|34113.53|34113.53|0
1635943240000|2021-11-03 12:40:40|34107.87|34107.87|34107.87|34107.87|34107.87|34107.87|34107.87|34107.87|0
1635943300000|2021-11-03 12:41:40|34113.48|34113.48|34113.48|34113.48|34113.48|34113.48|34113.48|34113.48|0
1635943310000|2021-11-03 12:41:50|34107.87|34107.87|34107.87|34107.87|34107.87|34107.87|34107.87|34107.87|0
1635943370000|2021-11-03 12:42:50|34116.28|34116.28|34116.28|34116.28|34116.28|34116.28|34116.28|34116.28|0
1635943380000|2021-11-03 12:43:00|34121.95|34121.95|34121.95|34121.95|34121.95|34121.95|34121.95|34121.95|0
1635943460000|2021-11-03 12:44:20|34104.95|34104.95|34104.95|34104.95|34104.95|34104.95|34104.95|34104.95|0
1635943740000|2021-11-03 12:49:00|34110.55|34110.55|34110.55|34110.55|34110.55|34110.55|34110.55|34110.55|0
1635943750000|2021-11-03 12:49:10|34113.36|34113.36|34113.36|34113.36|34113.36|34113.36|34113.36|34113.36|0
1635943800000|2021-11-03 12:50:00|34124.7|34124.7|34124.7|34124.7|34124.7|34124.7|34124.7|34124.7|0
1635943830000|2021-11-03 12:50:30|34130.31|34130.31|34130.31|34130.31|34130.31|34130.31|34130.31|34130.31|0
1635943860000|2021-11-03 12:51:00|34127.5|34127.5|34127.5|34127.5|34127.5|34127.5|34127.5|34127.5|0
1635943870000|2021-11-03 12:51:10|34121.89|34121.89|34121.89|34121.89|34121.89|34121.89|34121.89|34121.89|0
1635943980000|2021-11-03 12:53:00|34133.23|34133.23|34133.23|34133.23|34133.23|34133.23|34133.23|34133.23|0
1635944020000|2021-11-03 12:53:40|34138.89|34138.89|34133.23|34133.23|34138.89|34138.89|34133.23|34133.23|0
1635944040000|2021-11-03 12:54:00|34136.03|34136.03|34138.84|34138.84|34138.84|34138.84|34136.03|34136.03|0
1635944220000|2021-11-03 12:57:00|34136.03|34136.03|34136.03|34136.03|34136.03|34136.03|34136.03|34136.03|0
1635944260000|2021-11-03 12:57:40|34141.7|34141.7|34141.7|34141.7|34141.7|34141.7|34141.7|34141.7|0
1635944340000|2021-11-03 12:59:00|34150.11|34150.11|34150.11|34150.11|34150.11|34150.11|34150.11|34150.11|0
1635944380000|2021-11-03 12:59:40|34152.92|34152.92|34152.92|34152.92|34152.92|34152.92|34152.92|34152.92|0
1635944480000|2021-11-03 13:01:20|34158.53|34158.53|34161.33|34161.33|34161.33|34161.33|34158.53|34158.53|0
1635944640000|2021-11-03 13:04:00|34158.53|34158.53|34158.53|34158.53|34158.53|34158.53|34158.53|34158.53|0
1635944660000|2021-11-03 13:04:20|34169.86|34169.86|34164.2|34164.2|34169.86|34169.86|34164.2|34164.2|0
1635944730000|2021-11-03 13:05:30|34169.86|34169.86|34169.86|34169.86|34169.86|34169.86|34169.86|34169.86|0
1635944770000|2021-11-03 13:06:10|34167.06|34167.06|34167.06|34167.06|34167.06|34167.06|34167.06|34167.06|0
1635944830000|2021-11-03 13:07:10|34155.72|34155.72|34155.72|34155.72|34155.72|34155.72|34155.72|34155.72|0
1635944860000|2021-11-03 13:07:40|34161.39|34161.39|34161.39|34161.39|34161.39|34161.39|34161.39|34161.39|0
1635944880000|2021-11-03 13:08:00|34172.73|34172.73|34172.73|34172.73|34172.73|34172.73|34172.73|34172.73|0
1635945010000|2021-11-03 13:10:10|34161.39|34161.39|34161.39|34161.39|34161.39|34161.39|34161.39|34161.39|0
1635945020000|2021-11-03 13:10:20|34172.73|34172.73|34167.06|34167.06|34172.73|34172.73|34167.06|34167.06|0
1635945060000|2021-11-03 13:11:00|34150.06|34150.06|34150.06|34150.06|34150.06|34150.06|34150.06|34150.06|0
1635945080000|2021-11-03 13:11:20|34155.72|34155.72|34155.72|34155.72|34155.72|34155.72|34155.72|34155.72|0
1635945240000|2021-11-03 13:14:00|34161.39|34161.39|34161.39|34161.39|34161.39|34161.39|34161.39|34161.39|0
1635945280000|2021-11-03 13:14:40|34155.72|34155.72|34155.72|34155.72|34155.72|34155.72|34155.72|34155.72|0
1635945460000|2021-11-03 13:17:40|34161.39|34161.39|34161.39|34161.39|34161.39|34161.39|34161.39|34161.39|0
1635945470000|2021-11-03 13:17:50|34158.59|34158.59|34161.39|34161.39|34161.39|34161.39|34158.59|34158.59|0
1635945490000|2021-11-03 13:18:10|34172.73|34172.73|34172.73|34172.73|34172.73|34172.73|34172.73|34172.73|0
1635945530000|2021-11-03 13:18:50|34167.12|34167.12|34167.12|34167.12|34167.12|34167.12|34167.12|34167.12|0
1635945580000|2021-11-03 13:19:40|34172.73|34172.73|34169.92|34169.92|34172.73|34172.73|34169.92|34169.92|0
1635945670000|2021-11-03 13:21:10|34164.25|34164.25|34169.92|34169.92|34169.92|34169.92|34164.25|34164.25|0
1635945680000|2021-11-03 13:21:20|34175.53|34175.53|34175.53|34175.53|34175.53|34175.53|34175.53|34175.53|0
1635945710000|2021-11-03 13:21:50|34172.73|34172.73|34172.73|34172.73|34172.73|34172.73|34172.73|34172.73|0
1635945730000|2021-11-03 13:22:10|34169.92|34169.92|34169.92|34169.92|34169.92|34169.92|34169.92|34169.92|0
1635945840000|2021-11-03 13:24:00|34172.73|34172.73|34169.92|34169.92|34172.73|34172.73|34169.92|34169.92|0
1635945880000|2021-11-03 13:24:40|34172.73|34172.73|34172.73|34172.73|34172.73|34172.73|34172.73|34172.73|0
1635945920000|2021-11-03 13:25:20|34161.39|34161.39|34155.72|34155.72|34161.39|34161.39|34155.72|34155.72|0
1635945990000|2021-11-03 13:26:30|34152.92|34152.92|34152.92|34152.92|34152.92|34152.92|34152.92|34152.92|0
1635946040000|2021-11-03 13:27:20|34164.25|34164.25|34164.25|34164.25|34164.25|34164.25|34164.25|34164.25|0
1635946060000|2021-11-03 13:27:40|34169.92|34169.92|34169.92|34169.92|34169.92|34169.92|34169.92|34169.92|0
1635946130000|2021-11-03 13:28:50|34164.25|34164.25|34169.92|34169.92|34169.92|34169.92|34164.25|34164.25|0
1635946140000|2021-11-03 13:29:00|34175.53|34175.53|34169.92|34169.92|34175.53|34175.53|34169.92|34169.92|0
1635946300000|2021-11-03 13:31:40|34175.53|34175.53|34175.53|34175.53|34175.53|34175.53|34175.53|34175.53|0
1635946380000|2021-11-03 13:33:00|34172.73|34172.73|34172.73|34172.73|34172.73|34172.73|34172.73|34172.73|0
1635946390000|2021-11-03 13:33:10|34167.12|34167.12|34167.12|34167.12|34167.12|34167.12|34167.12|34167.12|0
1635946570000|2021-11-03 13:36:10|34161.45|34161.45|34155.78|34155.78|34167.12|34167.12|34155.78|34155.78|0
1635946590000|2021-11-03 13:36:30|34150.11|34150.11|34144.45|34144.45|34150.11|34150.11|34144.45|34144.45|0
1635946600000|2021-11-03 13:36:40|34155.78|34155.78|34155.78|34155.78|34155.78|34155.78|34155.78|34155.78|0
1635946610000|2021-11-03 13:36:50|34161.45|34161.45|34152.92|34152.92|34161.45|34161.45|34150.11|34150.11|0
1635946680000|2021-11-03 13:38:00|34164.25|34164.25|34172.73|34172.73|34172.73|34172.73|34164.25|34164.25|0
1635946690000|2021-11-03 13:38:10|34169.92|34169.92|34186.93|34186.93|34186.93|34186.93|34169.92|34169.92|0
1635946710000|2021-11-03 13:38:30|34181.26|34181.26|34181.26|34181.26|34181.26|34181.26|34181.26|34181.26|0
1635946800000|2021-11-03 13:40:00|34175.59|34175.59|34181.26|34181.26|34181.26|34181.26|34175.59|34175.59|0
1635946820000|2021-11-03 13:40:20|34184.06|34184.06|34184.06|34184.06|34184.06|34184.06|34184.06|34184.06|0
1635946860000|2021-11-03 13:41:00|34206.73|34206.73|34220.93|34220.93|34223.74|34223.74|34206.73|34206.73|0
1635946880000|2021-11-03 13:41:20|34223.74|34223.74|34223.74|34223.74|34223.74|34223.74|34223.74|34223.74|0
1635946920000|2021-11-03 13:42:00|34274.75|34274.75|34274.75|34274.75|34274.75|34274.75|34274.75|34274.75|0
1635946930000|2021-11-03 13:42:10|34286.09|34286.09|34286.09|34286.09|34286.09|34286.09|34280.42|34280.42|0
1635946940000|2021-11-03 13:42:20|34291.75|34291.75|34297.42|34297.42|34297.42|34297.42|34291.75|34291.75|0
1635946960000|2021-11-03 13:42:40|34291.75|34291.75|34291.75|34291.75|34291.75|34291.75|34291.75|34291.75|0
1635946980000|2021-11-03 13:43:00|34288.95|34288.95|34288.95|34288.95|34288.95|34288.95|34288.95|34288.95|0
1635946990000|2021-11-03 13:43:10|34277.61|34277.61|34277.61|34277.61|34277.61|34277.61|34271.95|34271.95|0
1635947030000|2021-11-03 13:43:50|34274.81|34274.81|34280.42|34280.42|34280.42|34280.42|34274.81|34274.81|0
1635947120000|2021-11-03 13:45:20|34291.75|34291.75|34291.75|34291.75|34291.75|34291.75|34291.75|34291.75|0
1635947130000|2021-11-03 13:45:30|34286.09|34286.09|34274.75|34274.75|34291.75|34291.75|34274.75|34274.75|0
1635947160000|2021-11-03 13:46:00|34261.68|34261.68|34261.68|34261.68|34261.68|34261.68|34261.68|34261.68|0
1635947170000|2021-11-03 13:46:10|34274.75|34274.75|34274.75|34274.75|34274.75|34274.75|34274.75|34274.75|0
1635947200000|2021-11-03 13:46:40|34269.08|34269.08|34269.08|34269.08|34269.08|34269.08|34269.08|34269.08|0
1635947210000|2021-11-03 13:46:50|34266.28|34266.28|34266.28|34266.28|34266.28|34266.28|34266.28|34266.28|0
1635947220000|2021-11-03 13:47:00|34249.27|34249.27|34249.27|34249.27|34249.27|34249.27|34249.27|34249.27|0
1635947240000|2021-11-03 13:47:20|34254.94|34254.94|34254.94|34254.94|34254.94|34254.94|34254.94|34254.94|0
1635947260000|2021-11-03 13:47:40|34257.75|34257.75|34257.75|34257.75|34257.75|34257.75|34257.75|34257.75|0
1635947350000|2021-11-03 13:49:10|34274.75|34274.75|34274.75|34274.75|34274.75|34274.75|34274.75|34274.75|0
1635947400000|2021-11-03 13:50:00|34291.75|34291.75|34291.75|34291.75|34291.75|34291.75|34291.75|34291.75|0
1635947410000|2021-11-03 13:50:10|34286.09|34286.09|34286.09|34286.09|34286.09|34286.09|34269.08|34269.08|0
1635947480000|2021-11-03 13:51:20|34283.28|34283.28|34283.28|34283.28|34283.28|34283.28|34283.28|34283.28|0
1635947490000|2021-11-03 13:51:30|34266.28|34266.28|34260.61|34260.61|34266.28|34266.28|34260.61|34260.61|0
1635947500000|2021-11-03 13:51:40|34249.27|34249.27|34249.27|34249.27|34249.27|34249.27|34249.27|34249.27|0
1635947510000|2021-11-03 13:51:50|34246.47|34246.47|34246.47|34246.47|34246.47|34246.47|34246.47|34246.47|0
1635947520000|2021-11-03 13:52:00|34252.14|34252.14|34252.14|34252.14|34252.14|34252.14|34252.14|34252.14|0
1635947540000|2021-11-03 13:52:20|34257.81|34257.81|34257.81|34257.81|34257.81|34257.81|34244.73|34244.73|0
1635947550000|2021-11-03 13:52:30|34244.73|34244.73|34227.73|34227.73|34244.73|34244.73|34227.73|34227.73|0
1635947560000|2021-11-03 13:52:40|34230.53|34230.53|34230.53|34230.53|34230.53|34230.53|34230.53|34230.53|0
1635947600000|2021-11-03 13:53:20|34241.87|34241.87|34224.86|34224.86|34241.87|34241.87|34224.86|34224.86|0
1635947620000|2021-11-03 13:53:40|34219.2|34219.2|34224.86|34224.86|34224.86|34224.86|34219.2|34219.2|0
1635947640000|2021-11-03 13:54:00|34219.2|34219.2|34219.2|34219.2|34219.2|34219.2|34219.2|34219.2|0
1635947660000|2021-11-03 13:54:20|34213.53|34213.53|34219.2|34219.2|34219.2|34219.2|34213.53|34213.53|0
1635947670000|2021-11-03 13:54:30|34207.86|34207.86|34207.86|34207.86|34213.53|34213.53|34207.86|34207.86|0
1635947680000|2021-11-03 13:54:40|34202.19|34202.19|34207.86|34207.86|34213.53|34213.53|34202.19|34202.19|0
1635947690000|2021-11-03 13:54:50|34234.01|34234.01|34234.01|34234.01|34234.01|34234.01|34234.01|34234.01|0
1635947700000|2021-11-03 13:55:00|34262.35|34262.35|34262.35|34262.35|34262.35|34262.35|34262.35|34262.35|0
1635947710000|2021-11-03 13:55:10|34251.01|34251.01|34251.01|34251.01|34251.01|34251.01|34251.01|34251.01|0
1635947720000|2021-11-03 13:55:20|34245.34|34245.34|34245.34|34245.34|34245.34|34245.34|34245.34|34245.34|0
1635947730000|2021-11-03 13:55:30|34239.68|34239.68|34228.34|34228.34|34239.68|34239.68|34228.34|34228.34|0
1635947740000|2021-11-03 13:55:40|34239.68|34239.68|34239.68|34239.68|34239.68|34239.68|34239.68|34239.68|0
1635947750000|2021-11-03 13:55:50|34234.01|34234.01|34239.68|34239.68|34245.34|34245.34|34234.01|34234.01|0
1635947770000|2021-11-03 13:56:10|34228.34|34228.34|34222.67|34222.67|34228.34|34228.34|34222.67|34222.67|0
1635947780000|2021-11-03 13:56:20|34228.34|34228.34|34228.34|34228.34|34228.34|34228.34|34228.34|34228.34|0
1635947790000|2021-11-03 13:56:30|34239.68|34239.68|34239.68|34239.68|34245.34|34245.34|34239.68|34239.68|0
1635947800000|2021-11-03 13:56:40|34234.01|34234.01|34228.34|34228.34|34234.01|34234.01|34228.34|34228.34|0
1635947810000|2021-11-03 13:56:50|34239.68|34239.68|34245.34|34245.34|34245.34|34245.34|34239.68|34239.68|0
1635947820000|2021-11-03 13:57:00|34232.27|34232.27|34226.6|34226.6|34232.27|34232.27|34226.6|34226.6|0
1635947840000|2021-11-03 13:57:20|34237.94|34237.94|34232.27|34232.27|34237.94|34237.94|34232.27|34232.27|0
1635947880000|2021-11-03 13:58:00|34235.07|34235.07|34235.07|34235.07|34235.07|34235.07|34235.07|34235.07|0
1635947900000|2021-11-03 13:58:20|34263.41|34263.41|34257.75|34257.75|34263.41|34263.41|34257.75|34257.75|0
1635947940000|2021-11-03 13:59:00|34263.41|34263.41|34269.08|34269.08|34269.08|34269.08|34263.41|34263.41|0
1635947960000|2021-11-03 13:59:20|34252.08|34252.08|34252.08|34252.08|34252.08|34252.08|34252.08|34252.08|0
1635947980000|2021-11-03 13:59:40|34263.41|34263.41|34263.41|34263.41|34263.41|34263.41|34263.41|34263.41|0
1635948070000|2021-11-03 14:01:10|34274.75|34274.75|34274.75|34274.75|34274.75|34274.75|34274.75|34274.75|0
1635948080000|2021-11-03 14:01:20|34271.95|34271.95|34271.95|34271.95|34271.95|34271.95|34271.95|34271.95|0
1635948110000|2021-11-03 14:01:50|34283.28|34283.28|34277.61|34277.61|34283.28|34283.28|34277.61|34277.61|0
1635948120000|2021-11-03 14:02:00|34271.95|34271.95|34271.95|34271.95|34271.95|34271.95|34271.95|34271.95|0
1635948170000|2021-11-03 14:02:50|34277.61|34277.61|34277.61|34277.61|34277.61|34277.61|34277.61|34277.61|0
1635948210000|2021-11-03 14:03:30|34266.28|34266.28|34266.28|34266.28|34266.28|34266.28|34266.28|34266.28|0
1635948280000|2021-11-03 14:04:40|34271.95|34271.95|34271.95|34271.95|34271.95|34271.95|34271.95|34271.95|0
1635948290000|2021-11-03 14:04:50|34266.28|34266.28|34263.47|34263.47|34266.28|34266.28|34263.47|34263.47|0
1635948310000|2021-11-03 14:05:10|34257.81|34257.81|34257.81|34257.81|34257.81|34257.81|34257.81|34257.81|0
1635948380000|2021-11-03 14:06:20|34263.41|34263.41|34260.61|34260.61|34263.41|34263.41|34260.61|34260.61|0
1635948410000|2021-11-03 14:06:50|34277.61|34277.61|34277.61|34277.61|34277.61|34277.61|34277.61|34277.61|0
1635948470000|2021-11-03 14:07:50|34271.95|34271.95|34271.95|34271.95|34271.95|34271.95|34271.95|34271.95|0
1635948510000|2021-11-03 14:08:30|34260.61|34260.61|34260.61|34260.61|34260.61|34260.61|34260.61|34260.61|0
1635948530000|2021-11-03 14:08:50|34266.28|34266.28|34266.28|34266.28|34266.28|34266.28|34266.28|34266.28|0
1635948540000|2021-11-03 14:09:00|34271.95|34271.95|34274.75|34274.75|34274.75|34274.75|34271.95|34271.95|0
1635948570000|2021-11-03 14:09:30|34271.95|34271.95|34260.61|34260.61|34271.95|34271.95|34260.61|34260.61|0
1635948590000|2021-11-03 14:09:50|34266.22|34266.22|34266.22|34266.22|34266.22|34266.22|34266.22|34266.22|0
1635948660000|2021-11-03 14:11:00|34271.89|34271.89|34271.89|34271.89|34271.89|34271.89|34271.89|34271.89|0
1635948740000|2021-11-03 14:12:20|34283.22|34283.22|34260.55|34260.55|34283.22|34283.22|34260.55|34260.55|0
1635948830000|2021-11-03 14:13:50|34266.22|34266.22|34266.22|34266.22|34266.22|34266.22|34266.22|34266.22|0
1635948870000|2021-11-03 14:14:30|34260.55|34260.55|34260.55|34260.55|34260.55|34260.55|34260.55|34260.55|0
1635948880000|2021-11-03 14:14:40|34254.88|34254.88|34254.88|34254.88|34254.88|34254.88|34254.88|34254.88|0
1635948890000|2021-11-03 14:14:50|34249.22|34249.22|34249.22|34249.22|34249.22|34249.22|34249.22|34249.22|0
1635948920000|2021-11-03 14:15:20|34226.54|34226.54|34226.54|34226.54|34226.54|34226.54|34226.54|34226.54|0
1635948950000|2021-11-03 14:15:50|34220.93|34220.93|34220.93|34220.93|34220.93|34220.93|34220.93|34220.93|0
1635948990000|2021-11-03 14:16:30|34215.27|34215.27|34215.27|34215.27|34215.27|34215.27|34215.27|34215.27|0
1635949000000|2021-11-03 14:16:40|34209.6|34209.6|34203.93|34203.93|34209.6|34209.6|34203.93|34203.93|0
1635949020000|2021-11-03 14:17:00|34215.27|34215.27|34215.27|34215.27|34215.27|34215.27|34215.27|34215.27|0
1635949030000|2021-11-03 14:17:10|34209.6|34209.6|34209.6|34209.6|34209.6|34209.6|34209.6|34209.6|0
1635949040000|2021-11-03 14:17:20|34203.93|34203.93|34203.93|34203.93|34203.93|34203.93|34203.93|34203.93|0
1635949050000|2021-11-03 14:17:30|34198.26|34198.26|34198.26|34198.26|34198.26|34198.26|34198.26|34198.26|0
1635949060000|2021-11-03 14:17:40|34192.59|34192.59|34186.93|34186.93|34192.59|34192.59|34186.93|34186.93|0
1635949070000|2021-11-03 14:17:50|34192.59|34192.59|34186.93|34186.93|34192.59|34192.59|34186.93|34186.93|0
1635949080000|2021-11-03 14:18:00|34192.59|34192.59|34186.93|34186.93|34192.59|34192.59|34186.93|34186.93|0
1635949110000|2021-11-03 14:18:30|34181.26|34181.26|34198.26|34198.26|34198.26|34198.26|34181.26|34181.26|0
1635949120000|2021-11-03 14:18:40|34186.93|34186.93|34185.19|34185.19|34186.93|34186.93|34173.85|34173.85|0
1635949140000|2021-11-03 14:19:00|34196.52|34196.52|34222|34222|34222|34222|34196.52|34196.52|0
1635949150000|2021-11-03 14:19:10|34210.66|34210.66|34210.66|34210.66|34210.66|34210.66|34210.66|34210.66|0
1635949160000|2021-11-03 14:19:20|34205|34205|34216.33|34216.33|34216.33|34216.33|34205|34205|0
1635949170000|2021-11-03 14:19:30|34213.53|34213.53|34213.53|34213.53|34213.53|34213.53|34213.53|34213.53|0
1635949180000|2021-11-03 14:19:40|34219.14|34219.14|34202.19|34202.19|34219.14|34219.14|34202.19|34202.19|0
1635949190000|2021-11-03 14:19:50|34196.52|34196.52|34196.52|34196.52|34196.52|34196.52|34196.52|34196.52|0
1635949200000|2021-11-03 14:20:00|34207.86|34207.86|34202.19|34202.19|34213.53|34213.53|34202.19|34202.19|0
1635949210000|2021-11-03 14:20:10|34213.53|34213.53|34224.86|34224.86|34224.86|34224.86|34213.53|34213.53|0
1635949230000|2021-11-03 14:20:30|34219.2|34219.2|34219.2|34219.2|34219.2|34219.2|34219.2|34219.2|0
1635949240000|2021-11-03 14:20:40|34213.53|34213.53|34207.86|34207.86|34213.53|34213.53|34207.86|34207.86|0
1635949250000|2021-11-03 14:20:50|34213.53|34213.53|34213.53|34213.53|34213.53|34213.53|34213.53|34213.53|0
1635949260000|2021-11-03 14:21:00|34202.19|34202.19|34196.52|34196.52|34213.53|34213.53|34196.52|34196.52|0
1635949280000|2021-11-03 14:21:20|34202.19|34202.19|34202.19|34202.19|34202.19|34202.19|34202.19|34202.19|0
1635949290000|2021-11-03 14:21:30|34190.86|34190.86|34196.47|34196.47|34196.47|34196.47|34185.19|34185.19|0
1635949300000|2021-11-03 14:21:40|34190.8|34190.8|34190.8|34190.8|34190.8|34190.8|34190.8|34190.8|0
1635949320000|2021-11-03 14:22:00|34185.13|34185.13|34207.8|34207.8|34213.47|34213.47|34185.13|34185.13|0
1635949330000|2021-11-03 14:22:10|34202.13|34202.13|34202.13|34202.13|34202.13|34202.13|34202.13|34202.13|0
1635949340000|2021-11-03 14:22:20|34196.47|34196.47|34196.47|34196.47|34196.47|34196.47|34196.47|34196.47|0
1635949350000|2021-11-03 14:22:30|34185.13|34185.13|34185.13|34185.13|34185.13|34185.13|34185.13|34185.13|0
1635949360000|2021-11-03 14:22:40|34190.8|34190.8|34190.8|34190.8|34190.8|34190.8|34190.8|34190.8|0
1635949370000|2021-11-03 14:22:50|34185.13|34185.13|34185.13|34185.13|34185.13|34185.13|34185.13|34185.13|0
1635949380000|2021-11-03 14:23:00|34190.8|34190.8|34190.8|34190.8|34190.8|34190.8|34190.8|34190.8|0
1635949390000|2021-11-03 14:23:10|34196.47|34196.47|34190.8|34190.8|34196.47|34196.47|34190.8|34190.8|0
1635949420000|2021-11-03 14:23:40|34202.13|34202.13|34202.13|34202.13|34202.13|34202.13|34202.13|34202.13|0
1635949450000|2021-11-03 14:24:10|34219.14|34219.14|34224.81|34224.81|34224.81|34224.81|34219.14|34219.14|0
1635949490000|2021-11-03 14:24:50|34230.47|34230.47|34241.81|34241.81|34241.81|34241.81|34230.47|34230.47|0
1635949510000|2021-11-03 14:25:10|34247.48|34247.48|34236.14|34236.14|34247.48|34247.48|34236.14|34236.14|0
1635949540000|2021-11-03 14:25:40|34230.53|34230.53|34230.53|34230.53|34230.53|34230.53|34230.53|34230.53|0
1635949590000|2021-11-03 14:26:30|34247.54|34247.54|34264.54|34264.54|34264.54|34264.54|34247.54|34247.54|0
1635949600000|2021-11-03 14:26:40|34258.87|34258.87|34264.54|34264.54|34264.54|34264.54|34258.87|34258.87|0
1635949620000|2021-11-03 14:27:00|34275.88|34275.88|34292.88|34292.88|34292.88|34292.88|34275.88|34275.88|0
1635949650000|2021-11-03 14:27:30|34298.55|34298.55|34298.55|34298.55|34298.55|34298.55|34298.55|34298.55|0
1635949660000|2021-11-03 14:27:40|34304.16|34304.16|34304.16|34304.16|34304.16|34304.16|34304.16|34304.16|0
1635949670000|2021-11-03 14:27:50|34309.82|34309.82|34309.82|34309.82|34309.82|34309.82|34309.82|34309.82|0
1635949720000|2021-11-03 14:28:40|34321.16|34321.16|34309.82|34309.82|34321.16|34321.16|34309.82|34309.82|0
1635949790000|2021-11-03 14:29:50|34307.02|34307.02|34304.21|34304.21|34307.02|34307.02|34304.21|34304.21|0
1635949800000|2021-11-03 14:30:00|34321.22|34321.22|34321.22|34321.22|34321.22|34321.22|34321.22|34321.22|0
1635949840000|2021-11-03 14:30:40|34309.88|34309.88|34304.21|34304.21|34309.88|34309.88|34304.21|34304.21|0
1635949870000|2021-11-03 14:31:10|34309.88|34309.88|34309.88|34309.88|34309.88|34309.88|34309.88|34309.88|0
1635949940000|2021-11-03 14:32:20|34304.21|34304.21|34304.21|34304.21|34304.21|34304.21|34304.21|34304.21|0
1635949980000|2021-11-03 14:33:00|34309.82|34309.82|34309.82|34309.82|34309.82|34309.82|34309.82|34309.82|0
1635949990000|2021-11-03 14:33:10|34298.49|34298.49|34298.49|34298.49|34298.49|34298.49|34298.49|34298.49|0
1635950000000|2021-11-03 14:33:20|34315.49|34315.49|34315.49|34315.49|34315.49|34315.49|34315.49|34315.49|0
1635950010000|2021-11-03 14:33:30|34298.49|34298.49|34309.82|34309.82|34309.82|34309.82|34298.49|34298.49|0
1635950020000|2021-11-03 14:33:40|34307.02|34307.02|34304.21|34304.21|34307.02|34307.02|34292.88|34292.88|0
1635950080000|2021-11-03 14:34:40|34309.82|34309.82|34315.43|34315.43|34315.43|34315.43|34309.82|34309.82|0
1635950210000|2021-11-03 14:36:50|34309.77|34309.77|34332.44|34332.44|34332.44|34332.44|34309.77|34309.77|0
1635950230000|2021-11-03 14:37:10|34321.1|34321.1|34321.1|34321.1|34321.1|34321.1|34321.1|34321.1|0
1635950270000|2021-11-03 14:37:50|34326.77|34326.77|34326.77|34326.77|34326.77|34326.77|34326.77|34326.77|0
1635950300000|2021-11-03 14:38:20|34332.44|34332.44|34332.44|34332.44|34332.44|34332.44|34332.44|34332.44|0
1635950320000|2021-11-03 14:38:40|34343.77|34343.77|34343.77|34343.77|34343.77|34343.77|34343.77|34343.77|0
1635950340000|2021-11-03 14:39:00|34349.44|34349.44|34349.44|34349.44|34349.44|34349.44|34349.44|34349.44|0
1635950350000|2021-11-03 14:39:10|34366.45|34366.45|34366.45|34366.45|34366.45|34366.45|34366.45|34366.45|0
1635950360000|2021-11-03 14:39:20|34360.78|34360.78|34360.78|34360.78|34360.78|34360.78|34360.78|34360.78|0
1635950370000|2021-11-03 14:39:30|34372.11|34372.11|34372.11|34372.11|34372.11|34372.11|34372.11|34372.11|0
1635950380000|2021-11-03 14:39:40|34377.78|34377.78|34383.45|34383.45|34383.45|34383.45|34377.78|34377.78|0
1635950420000|2021-11-03 14:40:20|34380.64|34380.64|34380.64|34380.64|34380.64|34380.64|34380.64|34380.64|0
1635950440000|2021-11-03 14:40:40|34386.31|34386.31|34374.98|34374.98|34386.31|34386.31|34374.98|34374.98|0
1635950450000|2021-11-03 14:40:50|34369.31|34369.31|34369.31|34369.31|34369.31|34369.31|34369.31|34369.31|0
1635950480000|2021-11-03 14:41:20|34357.97|34357.97|34360.78|34360.78|34360.78|34360.78|34357.97|34357.97|0
1635950500000|2021-11-03 14:41:40|34349.44|34349.44|34349.44|34349.44|34349.44|34349.44|34349.44|34349.44|0
1635950530000|2021-11-03 14:42:10|34343.77|34343.77|34343.77|34343.77|34343.77|34343.77|34343.77|34343.77|0
1635950560000|2021-11-03 14:42:40|34338.11|34338.11|34338.11|34338.11|34338.11|34338.11|34338.11|34338.11|0
1635950610000|2021-11-03 14:43:30|34349.44|34349.44|34349.44|34349.44|34349.44|34349.44|34349.44|34349.44|0
1635950660000|2021-11-03 14:44:20|34338.11|34338.11|34338.11|34338.11|34338.11|34338.11|34338.11|34338.11|0
1635950730000|2021-11-03 14:45:30|34326.77|34326.77|34326.77|34326.77|34326.77|34326.77|34326.77|34326.77|0
1635950820000|2021-11-03 14:47:00|34321.1|34321.1|34321.1|34321.1|34321.1|34321.1|34321.1|34321.1|0
1635950920000|2021-11-03 14:48:40|34323.91|34323.91|34323.91|34323.91|34323.91|34323.91|34323.91|34323.91|0
1635951000000|2021-11-03 14:50:00|34301.23|34301.23|34301.23|34301.23|34301.23|34301.23|34301.23|34301.23|0
1635951010000|2021-11-03 14:50:10|34295.57|34295.57|34295.57|34295.57|34295.57|34295.57|34295.57|34295.57|0
1635951020000|2021-11-03 14:50:20|34282.49|34282.49|34282.49|34282.49|34295.57|34295.57|34282.49|34282.49|0
1635951060000|2021-11-03 14:51:00|34295.57|34295.57|34310.83|34310.83|34310.83|34310.83|34282.49|34282.49|0
1635951120000|2021-11-03 14:52:00|34323.91|34323.91|34323.91|34323.91|34323.91|34323.91|34310.83|34310.83|0
1635951140000|2021-11-03 14:52:20|34336.98|34336.98|34336.98|34336.98|34336.98|34336.98|34336.98|34336.98|0
1635951250000|2021-11-03 14:54:10|34339.79|34339.79|34348.2|34348.2|34348.2|34348.2|34339.79|34339.79|0
1635951260000|2021-11-03 14:54:20|34345.4|34345.4|34345.4|34345.4|34345.4|34345.4|34345.4|34345.4|0
1635951270000|2021-11-03 14:54:30|34334.06|34334.06|34322.72|34322.72|34334.06|34334.06|34322.72|34322.72|0
1635951300000|2021-11-03 14:55:00|34317.06|34317.06|34314.25|34314.25|34317.06|34317.06|34314.25|34314.25|0
1635951310000|2021-11-03 14:55:10|34325.59|34325.59|34325.59|34325.59|34325.59|34325.59|34325.59|34325.59|0
1635951350000|2021-11-03 14:55:50|34314.25|34314.25|34314.25|34314.25|34314.25|34314.25|34314.25|34314.25|0
1635951370000|2021-11-03 14:56:10|34319.92|34319.92|34319.92|34319.92|34319.92|34319.92|34319.92|34319.92|0
1635951430000|2021-11-03 14:57:10|34325.59|34325.59|34325.59|34325.59|34325.59|34325.59|34325.59|34325.59|0
1635951450000|2021-11-03 14:57:30|34328.39|34328.39|34328.39|34328.39|34328.39|34328.39|34328.39|34328.39|0
1635951500000|2021-11-03 14:58:20|34325.59|34325.59|34325.59|34325.59|34325.59|34325.59|34325.59|34325.59|0
1635951540000|2021-11-03 14:59:00|34322.78|34322.78|34317.11|34317.11|34322.78|34322.78|34311.45|34311.45|0
1635951550000|2021-11-03 14:59:10|34305.78|34305.78|34305.78|34305.78|34305.78|34305.78|34305.78|34305.78|0
1635951600000|2021-11-03 15:00:00|34302.97|34302.97|34302.97|34302.97|34302.97|34302.97|34302.97|34302.97|0
1635951640000|2021-11-03 15:00:40|34308.64|34308.64|34308.64|34308.64|34308.64|34308.64|34308.64|34308.64|0
1635951780000|2021-11-03 15:03:00|34325.65|34325.65|34331.31|34331.31|34331.31|34331.31|34325.65|34325.65|0
1635951910000|2021-11-03 15:05:10|34334.12|34334.12|34345.45|34345.45|34345.45|34345.45|34334.12|34334.12|0
1635951920000|2021-11-03 15:05:20|34356.79|34356.79|34356.79|34356.79|34356.79|34356.79|34356.79|34356.79|0
1635951930000|2021-11-03 15:05:30|34345.45|34345.45|34345.45|34345.45|34345.45|34345.45|34345.45|34345.45|0
1635952010000|2021-11-03 15:06:50|34351.12|34351.12|34356.79|34356.79|34356.79|34356.79|34351.12|34351.12|0
1635952020000|2021-11-03 15:07:00|34373.79|34373.79|34373.79|34373.79|34373.79|34373.79|34373.79|34373.79|0
1635952030000|2021-11-03 15:07:10|34368.13|34368.13|34362.46|34362.46|34368.13|34368.13|34362.46|34362.46|0
1635952050000|2021-11-03 15:07:30|34356.79|34356.79|34356.79|34356.79|34356.79|34356.79|34356.79|34356.79|0
1635952070000|2021-11-03 15:07:50|34362.4|34362.4|34362.4|34362.4|34362.4|34362.4|34362.4|34362.4|0
1635952110000|2021-11-03 15:08:30|34345.4|34345.4|34345.4|34345.4|34345.4|34345.4|34345.4|34345.4|0
1635952160000|2021-11-03 15:09:20|34342.59|34342.59|34342.59|34342.59|34342.59|34342.59|34342.59|34342.59|0
1635952180000|2021-11-03 15:09:40|34331.25|34331.25|34325.59|34325.59|34331.25|34331.25|34325.59|34325.59|0
1635952190000|2021-11-03 15:09:50|34322.78|34322.78|34317.11|34317.11|34322.78|34322.78|34317.11|34317.11|0
1635952200000|2021-11-03 15:10:00|34311.45|34311.45|34311.45|34311.45|34311.45|34311.45|34311.45|34311.45|0
1635952270000|2021-11-03 15:11:10|34322.78|34322.78|34322.78|34322.78|34322.78|34322.78|34322.78|34322.78|0
1635952280000|2021-11-03 15:11:20|34319.98|34319.98|34317.17|34317.17|34319.98|34319.98|34317.17|34317.17|0
1635952330000|2021-11-03 15:12:10|34322.84|34322.84|34322.84|34322.84|34322.84|34322.84|34322.84|34322.84|0
1635952340000|2021-11-03 15:12:20|34334.18|34334.18|34334.18|34334.18|34334.18|34334.18|34334.18|34334.18|0
1635952450000|2021-11-03 15:14:10|34322.84|34322.84|34322.84|34322.84|34322.84|34322.84|34322.84|34322.84|0
1635952470000|2021-11-03 15:14:30|34317.17|34317.17|34317.17|34317.17|34317.17|34317.17|34317.17|34317.17|0
1635952480000|2021-11-03 15:14:40|34319.98|34319.98|34319.98|34319.98|34319.98|34319.98|34319.98|34319.98|0
1635952550000|2021-11-03 15:15:50|34317.17|34317.17|34317.17|34317.17|34317.17|34317.17|34317.17|34317.17|0
1635952660000|2021-11-03 15:17:40|34339.84|34339.84|34339.84|34339.84|34339.84|34339.84|34339.84|34339.84|0
1635952670000|2021-11-03 15:17:50|34334.18|34334.18|34334.18|34334.18|34334.18|34334.18|34334.18|34334.18|0
1635952730000|2021-11-03 15:18:50|34345.51|34345.51|34345.51|34345.51|34345.51|34345.51|34345.51|34345.51|0
1635952820000|2021-11-03 15:20:20|34356.85|34356.85|34356.85|34356.85|34356.85|34356.85|34356.85|34356.85|0
1635952880000|2021-11-03 15:21:20|34339.84|34339.84|34339.84|34339.84|34339.84|34339.84|34339.84|34339.84|0
1635952960000|2021-11-03 15:22:40|34334.18|34334.18|34334.18|34334.18|34334.18|34334.18|34334.18|34334.18|0
1635953020000|2021-11-03 15:23:40|34328.51|34328.51|34328.51|34328.51|34328.51|34328.51|34328.51|34328.51|0
1635953040000|2021-11-03 15:24:00|34325.7|34325.7|34325.7|34325.7|34325.7|34325.7|34325.7|34325.7|0
1635953070000|2021-11-03 15:24:30|34312.63|34312.63|34315.43|34315.43|34315.43|34315.43|34312.63|34312.63|0
1635953100000|2021-11-03 15:25:00|34328.51|34328.51|34328.51|34328.51|34328.51|34328.51|34328.51|34328.51|0
1635953150000|2021-11-03 15:25:50|34345.51|34345.51|34345.51|34345.51|34345.51|34345.51|34345.51|34345.51|0
1635953190000|2021-11-03 15:26:30|34339.84|34339.84|34345.51|34345.51|34345.51|34345.51|34339.84|34339.84|0
1635953260000|2021-11-03 15:27:40|34351.18|34351.18|34351.18|34351.18|34351.18|34351.18|34351.18|34351.18|0
1635953280000|2021-11-03 15:28:00|34353.99|34353.99|34353.99|34353.99|34353.99|34353.99|34353.99|34353.99|0
1635953400000|2021-11-03 15:30:00|34365.32|34365.32|34373.74|34373.74|34373.74|34373.74|34365.32|34365.32|0
1635953420000|2021-11-03 15:30:20|34376.54|34376.54|34376.54|34376.54|34376.54|34376.54|34376.54|34376.54|0
1635953450000|2021-11-03 15:30:50|34370.93|34370.93|34370.93|34370.93|34370.93|34370.93|34370.93|34370.93|0
1635953480000|2021-11-03 15:31:20|34393.6|34393.6|34393.6|34393.6|34393.6|34393.6|34393.6|34393.6|0
1635953500000|2021-11-03 15:31:40|34399.21|34399.21|34387.88|34387.88|34399.21|34399.21|34387.88|34387.88|0
1635953510000|2021-11-03 15:31:50|34385.07|34385.07|34385.07|34385.07|34385.07|34385.07|34385.07|34385.07|0
1635953530000|2021-11-03 15:32:10|34398.15|34398.15|34385.07|34385.07|34411.22|34411.22|34385.07|34385.07|0
1635953540000|2021-11-03 15:32:20|34398.15|34398.15|34385.07|34385.07|34398.15|34398.15|34385.07|34385.07|0
1635953600000|2021-11-03 15:33:20|34379.4|34379.4|34379.4|34379.4|34379.4|34379.4|34379.4|34379.4|0
1635953630000|2021-11-03 15:33:50|34368.07|34368.07|34368.07|34368.07|34368.07|34368.07|34368.07|34368.07|0
1635953670000|2021-11-03 15:34:30|34381.14|34381.14|34368.07|34368.07|34381.14|34381.14|34368.07|34368.07|0
1635953680000|2021-11-03 15:34:40|34362.4|34362.4|34362.4|34362.4|34362.4|34362.4|34362.4|34362.4|0
1635953750000|2021-11-03 15:35:50|34359.59|34359.59|34359.59|34359.59|34359.59|34359.59|34359.59|34359.59|0
1635953810000|2021-11-03 15:36:50|34356.79|34356.79|34362.4|34362.4|34362.4|34362.4|34356.79|34356.79|0
1635953860000|2021-11-03 15:37:40|34375.47|34375.47|34362.4|34362.4|34375.47|34375.47|34362.4|34362.4|0
1635953910000|2021-11-03 15:38:30|34368.07|34368.07|34373.74|34373.74|34373.74|34373.74|34368.07|34368.07|0
1635953940000|2021-11-03 15:39:00|34368.07|34368.07|34373.74|34373.74|34373.74|34373.74|34368.07|34368.07|0
1635953960000|2021-11-03 15:39:20|34379.4|34379.4|34379.4|34379.4|34379.4|34379.4|34379.4|34379.4|0
1635954000000|2021-11-03 15:40:00|34366.33|34366.33|34353.25|34353.25|34366.33|34366.33|34353.25|34353.25|0
1635954010000|2021-11-03 15:40:10|34340.18|34340.18|34340.18|34340.18|34340.18|34340.18|34340.18|34340.18|0
1635954110000|2021-11-03 15:41:50|34334.57|34334.57|34328.9|34328.9|34334.57|34334.57|34328.9|34328.9|0
1635954130000|2021-11-03 15:42:10|34323.23|34323.23|34323.23|34323.23|34323.23|34323.23|34323.23|34323.23|0
1635954150000|2021-11-03 15:42:30|34317.57|34317.57|34311.9|34311.9|34317.57|34317.57|34311.9|34311.9|0
1635954160000|2021-11-03 15:42:40|34317.57|34317.57|34328.9|34328.9|34328.9|34328.9|34317.57|34317.57|0
1635954170000|2021-11-03 15:42:50|34334.51|34334.51|34334.51|34334.51|34334.51|34334.51|34334.51|34334.51|0
1635954230000|2021-11-03 15:43:50|34331.71|34331.71|34331.71|34331.71|34331.71|34331.71|34331.71|34331.71|0
1635954310000|2021-11-03 15:45:10|34326.04|34326.04|34331.71|34331.71|34331.71|34331.71|34326.04|34326.04|0
1635954380000|2021-11-03 15:46:20|34337.38|34337.38|34337.38|34337.38|34337.38|34337.38|34337.38|34337.38|0
1635954390000|2021-11-03 15:46:30|34334.57|34334.57|34334.57|34334.57|34334.57|34334.57|34334.57|34334.57|0
1635954410000|2021-11-03 15:46:50|34331.77|34331.77|34334.57|34334.57|34334.57|34334.57|34331.77|34331.77|0
1635954450000|2021-11-03 15:47:30|34347.64|34347.64|34334.57|34334.57|34347.64|34347.64|34334.57|34334.57|0
1635954690000|2021-11-03 15:51:30|34328.9|34328.9|34334.57|34334.57|34334.57|34334.57|34328.9|34328.9|0
1635954700000|2021-11-03 15:51:40|34328.9|34328.9|34331.71|34331.71|34334.51|34334.51|34328.9|34328.9|0
1635954730000|2021-11-03 15:52:10|34326.04|34326.04|34326.04|34326.04|34326.04|34326.04|34326.04|34326.04|0
1635954750000|2021-11-03 15:52:30|34312.96|34312.96|34307.3|34307.3|34312.96|34312.96|34307.3|34307.3|0
1635954830000|2021-11-03 15:53:50|34301.63|34301.63|34301.63|34301.63|34301.63|34301.63|34301.63|34301.63|0
1635954900000|2021-11-03 15:55:00|34307.3|34307.3|34307.3|34307.3|34307.3|34307.3|34307.3|34307.3|0
1635954910000|2021-11-03 15:55:10|34310.1|34310.1|34318.63|34318.63|34321.44|34321.44|34310.1|34310.1|0
1635954950000|2021-11-03 15:55:50|34312.96|34312.96|34312.96|34312.96|34312.96|34312.96|34312.96|34312.96|0
1635954960000|2021-11-03 15:56:00|34307.3|34307.3|34312.96|34312.96|34312.96|34312.96|34307.3|34307.3|0
1635954970000|2021-11-03 15:56:10|34318.63|34318.63|34318.63|34318.63|34318.63|34318.63|34318.63|34318.63|0
1635955020000|2021-11-03 15:57:00|34307.3|34307.3|34318.63|34318.63|34318.63|34318.63|34307.3|34307.3|0
1635955030000|2021-11-03 15:57:10|34312.96|34312.96|34312.96|34312.96|34312.96|34312.96|34312.96|34312.96|0
1635955040000|2021-11-03 15:57:20|34324.3|34324.3|34324.3|34324.3|34324.3|34324.3|34324.3|34324.3|0
1635955080000|2021-11-03 15:58:00|34329.97|34329.97|34335.64|34335.64|34335.64|34335.64|34329.97|34329.97|0
1635955090000|2021-11-03 15:58:10|34332.83|34332.83|34332.83|34332.83|34332.83|34332.83|34332.83|34332.83|0
1635955100000|2021-11-03 15:58:20|34338.5|34338.5|34338.5|34338.5|34338.5|34338.5|34338.5|34338.5|0
1635955140000|2021-11-03 15:59:00|34341.3|34341.3|34352.64|34352.64|34358.31|34358.31|34341.3|34341.3|0
1635955150000|2021-11-03 15:59:10|34349.84|34349.84|34349.84|34349.84|34349.84|34349.84|34349.84|34349.84|0
1635955160000|2021-11-03 15:59:20|34361.17|34361.17|34361.17|34361.17|34361.17|34361.17|34361.17|34361.17|0
1635955180000|2021-11-03 15:59:40|34363.98|34363.98|34361.17|34361.17|34363.98|34363.98|34361.17|34361.17|0
1635955200000|2021-11-03 16:00:00|34363.98|34363.98|34361.17|34361.17|34363.98|34363.98|34361.17|34361.17|0
1635955250000|2021-11-03 16:00:50|34366.84|34366.84|34366.84|34366.84|34366.84|34366.84|34366.84|34366.84|0
1635955270000|2021-11-03 16:01:10|34361.17|34361.17|34361.17|34361.17|34361.17|34361.17|34361.17|34361.17|0
1635955280000|2021-11-03 16:01:20|34358.37|34358.37|34347.03|34347.03|34358.37|34358.37|34347.03|34347.03|0
1635955510000|2021-11-03 16:05:10|34352.7|34352.7|34358.37|34358.37|34358.37|34358.37|34347.03|34347.03|0
1635955550000|2021-11-03 16:05:50|34371.44|34371.44|34371.44|34371.44|34371.44|34371.44|34371.44|34371.44|0
1635955580000|2021-11-03 16:06:20|34388.45|34388.45|34388.45|34388.45|34388.45|34388.45|34377.11|34377.11|0
1635955600000|2021-11-03 16:06:40|34382.78|34382.78|34382.78|34382.78|34382.78|34382.78|34382.78|34382.78|0
1635955620000|2021-11-03 16:07:00|34385.58|34385.58|34385.58|34385.58|34385.58|34385.58|34385.58|34385.58|0
1635955640000|2021-11-03 16:07:20|34379.91|34379.91|34374.25|34374.25|34379.91|34379.91|34374.25|34374.25|0
1635955680000|2021-11-03 16:08:00|34377.05|34377.05|34374.25|34374.25|34377.05|34377.05|34374.25|34374.25|0
1635955700000|2021-11-03 16:08:20|34379.91|34379.91|34379.91|34379.91|34379.91|34379.91|34379.91|34379.91|0
1635955730000|2021-11-03 16:08:50|34374.25|34374.25|34374.25|34374.25|34374.25|34374.25|34374.25|34374.25|0
1635955750000|2021-11-03 16:09:10|34368.58|34368.58|34368.58|34368.58|34368.58|34368.58|34368.58|34368.58|0
1635955770000|2021-11-03 16:09:30|34374.25|34374.25|34374.25|34374.25|34374.25|34374.25|34374.25|34374.25|0
1635955800000|2021-11-03 16:10:00|34368.58|34368.58|34379.91|34379.91|34379.91|34379.91|34368.58|34368.58|0
1635955910000|2021-11-03 16:11:50|34392.99|34392.99|34392.99|34392.99|34392.99|34392.99|34392.99|34392.99|0
1635955940000|2021-11-03 16:12:20|34395.79|34395.79|34392.99|34392.99|34395.79|34395.79|34392.99|34392.99|0
1635955950000|2021-11-03 16:12:30|34395.79|34395.79|34395.79|34395.79|34395.79|34395.79|34395.79|34395.79|0
1635956010000|2021-11-03 16:13:30|34390.18|34390.18|34392.99|34392.99|34392.99|34392.99|34390.18|34390.18|0
1635956020000|2021-11-03 16:13:40|34406.06|34406.06|34379.91|34379.91|34406.06|34406.06|34379.91|34379.91|0
1635956040000|2021-11-03 16:14:00|34366.84|34366.84|34366.84|34366.84|34366.84|34366.84|34366.84|34366.84|0
1635956050000|2021-11-03 16:14:10|34369.64|34369.64|34369.64|34369.64|34369.64|34369.64|34369.64|34369.64|0
1635956180000|2021-11-03 16:16:20|34382.72|34382.72|34382.72|34382.72|34382.72|34382.72|34382.72|34382.72|0
1635956210000|2021-11-03 16:16:50|34369.64|34369.64|34369.64|34369.64|34369.64|34369.64|34369.64|34369.64|0
1635956220000|2021-11-03 16:17:00|34382.72|34382.72|34382.72|34382.72|34382.72|34382.72|34382.72|34382.72|0
1635956240000|2021-11-03 16:17:20|34377.05|34377.05|34360.05|34360.05|34377.05|34377.05|34360.05|34360.05|0
1635956290000|2021-11-03 16:18:10|34371.38|34371.38|34371.38|34371.38|34371.38|34371.38|34371.38|34371.38|0
1635956340000|2021-11-03 16:19:00|34377.05|34377.05|34377.05|34377.05|34377.05|34377.05|34377.05|34377.05|0
1635956360000|2021-11-03 16:19:20|34382.72|34382.72|34382.72|34382.72|34382.72|34382.72|34382.72|34382.72|0
1635956400000|2021-11-03 16:20:00|34377.11|34377.11|34371.44|34371.44|34377.11|34377.11|34371.44|34371.44|0
1635956470000|2021-11-03 16:21:10|34365.77|34365.77|34365.77|34365.77|34365.77|34365.77|34360.11|34360.11|0
1635956500000|2021-11-03 16:21:40|34368.58|34368.58|34368.58|34368.58|34368.58|34368.58|34368.58|34368.58|0
1635956510000|2021-11-03 16:21:50|34357.24|34357.24|34357.24|34357.24|34357.24|34357.24|34357.24|34357.24|0
1635956520000|2021-11-03 16:22:00|34362.91|34362.91|34362.91|34362.91|34362.91|34362.91|34362.91|34362.91|0
1635956540000|2021-11-03 16:22:20|34357.3|34357.3|34362.91|34362.91|34362.91|34362.91|34357.3|34357.3|0
1635956580000|2021-11-03 16:23:00|34360.11|34360.11|34360.11|34360.11|34360.11|34360.11|34360.11|34360.11|0
1635956590000|2021-11-03 16:23:10|34365.77|34365.77|34365.77|34365.77|34365.77|34365.77|34365.77|34365.77|0
1635956610000|2021-11-03 16:23:30|34371.44|34371.44|34374.25|34374.25|34374.25|34374.25|34371.44|34371.44|0
1635956630000|2021-11-03 16:23:50|34368.58|34368.58|34368.58|34368.58|34368.58|34368.58|34368.58|34368.58|0
1635956650000|2021-11-03 16:24:10|34371.38|34371.38|34371.38|34371.38|34371.38|34371.38|34371.38|34371.38|0
1635956680000|2021-11-03 16:24:40|34360.05|34360.05|34360.05|34360.05|34360.05|34360.05|34360.05|34360.05|0
1635956700000|2021-11-03 16:25:00|34365.71|34365.71|34360.05|34360.05|34365.71|34365.71|34360.05|34360.05|0
1635956710000|2021-11-03 16:25:10|34354.38|34354.38|34348.71|34348.71|34354.38|34354.38|34348.71|34348.71|0
1635956720000|2021-11-03 16:25:20|34343.04|34343.04|34343.04|34343.04|34343.04|34343.04|34343.04|34343.04|0
1635956730000|2021-11-03 16:25:30|34348.71|34348.71|34348.71|34348.71|34348.71|34348.71|34348.71|34348.71|0
1635956770000|2021-11-03 16:26:10|34351.52|34351.52|34351.52|34351.52|34351.52|34351.52|34351.52|34351.52|0
1635956790000|2021-11-03 16:26:30|34345.85|34345.85|34351.52|34351.52|34351.52|34351.52|34345.85|34345.85|0
1635956800000|2021-11-03 16:26:40|34357.13|34357.13|34357.13|34357.13|34357.13|34357.13|34357.13|34357.13|0
1635956840000|2021-11-03 16:27:20|34351.46|34351.46|34351.46|34351.46|34351.46|34351.46|34351.46|34351.46|0
1635956850000|2021-11-03 16:27:30|34357.13|34357.13|34362.79|34362.79|34362.79|34362.79|34357.13|34357.13|0
1635956860000|2021-11-03 16:27:40|34365.6|34365.6|34371.27|34371.27|34371.27|34371.27|34365.6|34365.6|0
1635956900000|2021-11-03 16:28:20|34365.6|34365.6|34362.73|34362.73|34365.6|34365.6|34359.93|34359.93|0
1635956930000|2021-11-03 16:28:50|34368.4|34368.4|34374.07|34374.07|34374.07|34374.07|34368.4|34368.4|0
1635956940000|2021-11-03 16:29:00|34379.68|34379.68|34379.68|34379.68|34379.68|34379.68|34379.68|34379.68|0
1635956960000|2021-11-03 16:29:20|34376.88|34376.88|34379.68|34379.68|34379.68|34379.68|34376.88|34376.88|0
1635956970000|2021-11-03 16:29:30|34374.07|34374.07|34379.74|34379.74|34379.74|34379.74|34374.07|34374.07|0
1635956980000|2021-11-03 16:29:40|34374.07|34374.07|34382.49|34382.49|34382.49|34382.49|34374.07|34374.07|0
1635956990000|2021-11-03 16:29:50|34385.29|34385.29|34385.29|34385.29|34385.29|34385.29|34385.29|34385.29|0
1636013700000|2021-11-04 08:15:00|34607.13|34607.13|34612.74|34612.74|34612.74|34612.74|34607.13|34607.13|0
1636013710000|2021-11-04 08:15:10|34604.32|34604.32|34604.32|34604.32|34604.32|34604.32|34604.32|34604.32|0
1636013720000|2021-11-04 08:15:20|34581.65|34581.65|34581.65|34581.65|34581.65|34581.65|34581.65|34581.65|0
1636013740000|2021-11-04 08:15:40|34592.99|34592.99|34592.99|34592.99|34592.99|34592.99|34592.99|34592.99|0
1636013750000|2021-11-04 08:15:50|34604.32|34604.32|34612.74|34612.74|34612.74|34612.74|34604.32|34604.32|0
1636013790000|2021-11-04 08:16:30|34629.74|34629.74|34629.74|34629.74|34629.74|34629.74|34629.74|34629.74|0
1636013820000|2021-11-04 08:17:00|34669.42|34669.42|34669.42|34669.42|34669.42|34669.42|34669.42|34669.42|0
1636013830000|2021-11-04 08:17:10|34672.22|34672.22|34672.22|34672.22|34672.22|34672.22|34672.22|34672.22|0
1636013840000|2021-11-04 08:17:20|34669.42|34669.42|34669.42|34669.42|34669.42|34669.42|34669.42|34669.42|0
1636013860000|2021-11-04 08:17:40|34661|34661|34658.2|34658.2|34661|34661|34658.2|34658.2|0
1636013880000|2021-11-04 08:18:00|34652.53|34652.53|34652.53|34652.53|34652.53|34652.53|34652.53|34652.53|0
1636013890000|2021-11-04 08:18:10|34641.2|34641.2|34641.2|34641.2|34641.2|34641.2|34641.2|34641.2|0
1636013910000|2021-11-04 08:18:30|34635.59|34635.59|34629.98|34629.98|34635.59|34635.59|34624.37|34624.37|0
1636013920000|2021-11-04 08:18:40|34624.37|34624.37|34618.76|34618.76|34624.37|34624.37|34618.76|34618.76|0
1636013950000|2021-11-04 08:19:10|34630.09|34630.09|34658.32|34658.32|34658.32|34658.32|34630.09|34630.09|0
1636014060000|2021-11-04 08:21:00|34618.64|34618.64|34618.64|34618.64|34618.64|34618.64|34618.64|34618.64|0
1636014100000|2021-11-04 08:21:40|34629.86|34629.86|34629.86|34629.86|34629.86|34629.86|34629.86|34629.86|0
1636014140000|2021-11-04 08:22:20|34616.79|34616.79|34603.71|34603.71|34616.79|34616.79|34603.71|34603.71|0
1636014150000|2021-11-04 08:22:30|34615.05|34615.05|34615.05|34615.05|34615.05|34615.05|34615.05|34615.05|0
1636014160000|2021-11-04 08:22:40|34632.05|34632.05|34632.05|34632.05|34632.05|34632.05|34632.05|34632.05|0
1636014170000|2021-11-04 08:22:50|34623.64|34623.64|34623.64|34623.64|34623.64|34623.64|34623.64|34623.64|0
1636014180000|2021-11-04 08:23:00|34636.71|34636.71|34636.71|34636.71|34636.71|34636.71|34636.71|34636.71|0
1636014190000|2021-11-04 08:23:10|34631.04|34631.04|34631.04|34631.04|34631.04|34631.04|34631.04|34631.04|0
1636014250000|2021-11-04 08:24:10|34636.65|34636.65|34636.65|34636.65|34636.65|34636.65|34636.65|34636.65|0
1636014300000|2021-11-04 08:25:00|34642.26|34642.26|34645.07|34645.07|34645.07|34645.07|34642.26|34642.26|0
1636014330000|2021-11-04 08:25:30|34653.48|34653.48|34656.29|34656.29|34656.29|34656.29|34653.48|34653.48|0
1636014340000|2021-11-04 08:25:40|34644.95|34644.95|34633.61|34633.61|34644.95|34644.95|34633.61|34633.61|0
1636014510000|2021-11-04 08:28:30|34627.95|34627.95|34627.95|34627.95|34627.95|34627.95|34627.95|34627.95|0
1636014570000|2021-11-04 08:29:30|34622.28|34622.28|34622.28|34622.28|34622.28|34622.28|34622.28|34622.28|0
1636014620000|2021-11-04 08:30:20|34627.95|34627.95|34616.61|34616.61|34627.95|34627.95|34616.61|34616.61|0
1636014660000|2021-11-04 08:31:00|34629.68|34629.68|34642.76|34642.76|34642.76|34642.76|34629.68|34629.68|0
1636014810000|2021-11-04 08:33:30|34608.75|34608.75|34608.75|34608.75|34608.75|34608.75|34608.75|34608.75|0
1636014980000|2021-11-04 08:36:20|34620.09|34620.09|34631.42|34631.42|34631.42|34631.42|34620.09|34620.09|0
1636015140000|2021-11-04 08:39:00|34625.76|34625.76|34625.76|34625.76|34625.76|34625.76|34625.76|34625.76|0
1636015150000|2021-11-04 08:39:10|34620.15|34620.15|34620.15|34620.15|34620.15|34620.15|34620.15|34620.15|0
1636015160000|2021-11-04 08:39:20|34607.07|34607.07|34607.07|34607.07|34607.07|34607.07|34607.07|34607.07|0
1636015170000|2021-11-04 08:39:30|34594|34594|34580.92|34580.92|34594|34594|34567.85|34567.85|0
1636015350000|2021-11-04 08:42:30|34575.25|34575.25|34563.92|34563.92|34575.25|34575.25|34563.92|34563.92|0
1636015360000|2021-11-04 08:42:40|34558.31|34558.31|34558.31|34558.31|34563.98|34563.98|34558.31|34558.31|0
1636015390000|2021-11-04 08:43:10|34563.92|34563.92|34563.92|34563.92|34563.92|34563.92|34563.92|34563.92|0
1636015410000|2021-11-04 08:43:30|34541.25|34541.25|34541.25|34541.25|34541.25|34541.25|34541.25|34541.25|0
1636015650000|2021-11-04 08:47:30|34528.17|34528.17|34528.17|34528.17|34541.25|34541.25|34528.17|34528.17|0
1636015680000|2021-11-04 08:48:00|34533.84|34533.84|34533.84|34533.84|34533.84|34533.84|34533.84|34533.84|0
1636015690000|2021-11-04 08:48:10|34539.51|34539.51|34550.84|34550.84|34550.84|34550.84|34539.51|34539.51|0
1636015760000|2021-11-04 08:49:20|34553.65|34553.65|34556.45|34556.45|34556.45|34556.45|34553.65|34553.65|0
1636015770000|2021-11-04 08:49:30|34553.65|34553.65|34553.65|34553.65|34553.65|34553.65|34553.65|34553.65|0
1636015790000|2021-11-04 08:49:50|34547.98|34547.98|34547.98|34547.98|34547.98|34547.98|34547.98|34547.98|0
1636015900000|2021-11-04 08:51:40|34542.31|34542.31|34547.98|34547.98|34547.98|34547.98|34542.31|34542.31|0
1636015940000|2021-11-04 08:52:20|34553.65|34553.65|34559.32|34559.32|34559.32|34559.32|34553.65|34553.65|0
1636015990000|2021-11-04 08:53:10|34576.32|34576.32|34579.13|34579.13|34579.13|34579.13|34576.32|34576.32|0
1636016030000|2021-11-04 08:53:50|34605.27|34605.27|34605.27|34605.27|34605.27|34605.27|34605.27|34605.27|0
1636016110000|2021-11-04 08:55:10|34616.61|34616.61|34616.61|34616.61|34616.61|34616.61|34616.61|34616.61|0
1636016120000|2021-11-04 08:55:20|34622.28|34622.28|34622.28|34622.28|34622.28|34622.28|34622.28|34622.28|0
1636016130000|2021-11-04 08:55:30|34609.2|34609.2|34609.2|34609.2|34609.2|34609.2|34609.2|34609.2|0
1636016160000|2021-11-04 08:56:00|34620.54|34620.54|34633.61|34633.61|34633.61|34633.61|34620.54|34620.54|0
1636016370000|2021-11-04 08:59:30|34616.61|34616.61|34616.61|34616.61|34616.61|34616.61|34616.61|34616.61|0
1636016450000|2021-11-04 09:00:50|34599.61|34599.61|34599.61|34599.61|34599.61|34599.61|34599.61|34599.61|0
1636016520000|2021-11-04 09:02:00|34605.27|34605.27|34605.27|34605.27|34605.27|34605.27|34605.27|34605.27|0
1636016600000|2021-11-04 09:03:20|34616.61|34616.61|34616.61|34616.61|34616.61|34616.61|34616.61|34616.61|0
1636016660000|2021-11-04 09:04:20|34593.94|34593.94|34593.94|34593.94|34593.94|34593.94|34593.94|34593.94|0
1636016810000|2021-11-04 09:06:50|34599.61|34599.61|34599.61|34599.61|34599.61|34599.61|34599.61|34599.61|0
1636016890000|2021-11-04 09:08:10|34593.94|34593.94|34582.6|34582.6|34593.94|34593.94|34582.6|34582.6|0
1636016920000|2021-11-04 09:08:40|34576.93|34576.93|34576.93|34576.93|34576.93|34576.93|34576.93|34576.93|0
1636016950000|2021-11-04 09:09:10|34574.13|34574.13|34574.13|34574.13|34574.13|34574.13|34574.13|34574.13|0
1636016960000|2021-11-04 09:09:20|34579.8|34579.8|34579.8|34579.8|34579.8|34579.8|34579.8|34579.8|0
1636017070000|2021-11-04 09:11:10|34568.46|34568.46|34568.46|34568.46|34568.46|34568.46|34568.46|34568.46|0
1636017120000|2021-11-04 09:12:00|34579.8|34579.8|34579.8|34579.8|34579.8|34579.8|34579.8|34579.8|0
1636017150000|2021-11-04 09:12:30|34585.47|34585.47|34596.8|34596.8|34596.8|34596.8|34585.47|34585.47|0
1636017160000|2021-11-04 09:12:40|34599.61|34599.61|34576.93|34576.93|34599.61|34599.61|34576.93|34576.93|0
1636017170000|2021-11-04 09:12:50|34582.6|34582.6|34582.6|34582.6|34582.6|34582.6|34582.6|34582.6|0
1636017180000|2021-11-04 09:13:00|34593.94|34593.94|34593.94|34593.94|34593.94|34593.94|34593.94|34593.94|0
1636017210000|2021-11-04 09:13:30|34610.94|34610.94|34599.61|34599.61|34610.94|34610.94|34599.61|34599.61|0
1636017230000|2021-11-04 09:13:50|34593.94|34593.94|34593.94|34593.94|34593.94|34593.94|34593.94|34593.94|0
1636017240000|2021-11-04 09:14:00|34588.27|34588.27|34588.27|34588.27|34588.27|34588.27|34588.27|34588.27|0
1636017270000|2021-11-04 09:14:30|34571.27|34571.27|34571.27|34571.27|34571.27|34571.27|34571.27|34571.27|0
1636017310000|2021-11-04 09:15:10|34559.93|34559.93|34559.93|34559.93|34559.93|34559.93|34559.93|34559.93|0
1636017320000|2021-11-04 09:15:20|34565.6|34565.6|34565.6|34565.6|34565.6|34565.6|34565.6|34565.6|0
1636017330000|2021-11-04 09:15:30|34571.27|34571.27|34571.27|34571.27|34571.27|34571.27|34571.27|34571.27|0
1636017420000|2021-11-04 09:17:00|34574.07|34574.07|34574.07|34574.07|34574.07|34574.07|34574.07|34574.07|0
1636017430000|2021-11-04 09:17:10|34579.74|34579.74|34574.13|34574.13|34579.74|34579.74|34562.79|34562.79|0
1636017490000|2021-11-04 09:18:10|34561.06|34561.06|34561.06|34561.06|34561.06|34561.06|34561.06|34561.06|0
1636017500000|2021-11-04 09:18:20|34572.39|34572.39|34572.39|34572.39|34572.39|34572.39|34572.39|34572.39|0
1636017550000|2021-11-04 09:19:10|34569.59|34569.59|34569.59|34569.59|34569.59|34569.59|34569.59|34569.59|0
1636017560000|2021-11-04 09:19:20|34558.25|34558.25|34546.91|34546.91|34558.25|34558.25|34546.91|34546.91|0
1636017570000|2021-11-04 09:19:30|34552.58|34552.58|34552.58|34552.58|34552.58|34552.58|34552.58|34552.58|0
1636017600000|2021-11-04 09:20:00|34529.91|34529.91|34561.73|34561.73|34561.73|34561.73|34529.91|34529.91|0
1636017610000|2021-11-04 09:20:10|34567.4|34567.4|34548.65|34548.65|34567.4|34567.4|34548.65|34548.65|0
1636017620000|2021-11-04 09:20:20|34542.99|34542.99|34542.99|34542.99|34542.99|34542.99|34542.99|34542.99|0
1636017710000|2021-11-04 09:21:50|34537.32|34537.32|34537.32|34537.32|34537.32|34537.32|34537.32|34537.32|0
1636017740000|2021-11-04 09:22:20|34531.65|34531.65|34531.65|34531.65|34531.65|34531.65|34531.65|34531.65|0
1636017750000|2021-11-04 09:22:30|34525.98|34525.98|34525.98|34525.98|34525.98|34525.98|34525.98|34525.98|0
1636017780000|2021-11-04 09:23:00|34548.65|34548.65|34542.99|34542.99|34571.32|34571.32|34542.99|34542.99|0
1636017820000|2021-11-04 09:23:40|34537.32|34537.32|34537.32|34537.32|34537.32|34537.32|34537.32|34537.32|0
1636017840000|2021-11-04 09:24:00|34524.24|34524.24|34537.32|34537.32|34537.32|34537.32|34524.24|34524.24|0
1636017860000|2021-11-04 09:24:20|34542.99|34542.99|34548.65|34548.65|34548.65|34548.65|34542.99|34542.99|0
1636017870000|2021-11-04 09:24:30|34554.32|34554.32|34559.99|34559.99|34559.99|34559.99|34554.32|34554.32|0
1636017900000|2021-11-04 09:25:00|34573.06|34573.06|34586.14|34586.14|34586.14|34586.14|34573.06|34573.06|0
1636017910000|2021-11-04 09:25:10|34597.47|34597.47|34603.14|34603.14|34603.14|34603.14|34597.47|34597.47|0
1636018090000|2021-11-04 09:28:10|34597.47|34597.47|34591.81|34591.81|34597.47|34597.47|34591.81|34591.81|0
1636018120000|2021-11-04 09:28:40|34603.14|34603.14|34597.47|34597.47|34603.14|34603.14|34597.47|34597.47|0
1636018140000|2021-11-04 09:29:00|34620.15|34620.15|34620.15|34620.15|34620.15|34620.15|34620.15|34620.15|0
1636018200000|2021-11-04 09:30:00|34633.22|34633.22|34633.22|34633.22|34633.22|34633.22|34633.22|34633.22|0
1636018220000|2021-11-04 09:30:20|34621.88|34621.88|34621.88|34621.88|34621.88|34621.88|34621.88|34621.88|0
1636018260000|2021-11-04 09:31:00|34616.22|34616.22|34616.22|34616.22|34616.22|34616.22|34616.22|34616.22|0
1636018320000|2021-11-04 09:32:00|34610.55|34610.55|34604.88|34604.88|34610.55|34610.55|34604.88|34604.88|0
1636018370000|2021-11-04 09:32:50|34633.22|34633.22|34633.22|34633.22|34633.22|34633.22|34633.22|34633.22|0
1636018500000|2021-11-04 09:35:00|34636.03|34636.03|34630.36|34630.36|34636.03|34636.03|34630.36|34630.36|0
1636018510000|2021-11-04 09:35:10|34624.69|34624.69|34624.69|34624.69|34624.69|34624.69|34624.69|34624.69|0
1636018530000|2021-11-04 09:35:30|34613.35|34613.35|34613.35|34613.35|34613.35|34613.35|34613.35|34613.35|0
1636018550000|2021-11-04 09:35:50|34607.69|34607.69|34607.69|34607.69|34607.69|34607.69|34607.69|34607.69|0
1636018620000|2021-11-04 09:37:00|34590.68|34590.68|34590.68|34590.68|34590.68|34590.68|34590.68|34590.68|0
1636018660000|2021-11-04 09:37:40|34593.49|34593.49|34593.49|34593.49|34593.49|34593.49|34593.49|34593.49|0
1636018710000|2021-11-04 09:38:30|34599.15|34599.15|34599.15|34599.15|34599.15|34599.15|34599.15|34599.15|0
1636018720000|2021-11-04 09:38:40|34593.49|34593.49|34593.49|34593.49|34593.49|34593.49|34593.49|34593.49|0
1636018810000|2021-11-04 09:40:10|34596.29|34596.29|34596.29|34596.29|34596.29|34596.29|34596.29|34596.29|0
1636018960000|2021-11-04 09:42:40|34583.22|34583.22|34583.22|34583.22|34583.22|34583.22|34583.22|34583.22|0
1636018970000|2021-11-04 09:42:50|34570.14|34570.14|34557.07|34557.07|34570.14|34570.14|34557.07|34557.07|0
1636018990000|2021-11-04 09:43:10|34545.73|34545.73|34540.06|34540.06|34545.73|34545.73|34534.4|34534.4|0
1636019000000|2021-11-04 09:43:20|34553.14|34553.14|34553.14|34553.14|34553.14|34553.14|34553.14|34553.14|0
1636019050000|2021-11-04 09:44:10|34570.14|34570.14|34570.14|34570.14|34570.14|34570.14|34570.14|34570.14|0
1636019100000|2021-11-04 09:45:00|34564.47|34564.47|34564.47|34564.47|34564.47|34564.47|34564.47|34564.47|0
1636019120000|2021-11-04 09:45:20|34570.14|34570.14|34581.48|34581.48|34581.48|34581.48|34570.14|34570.14|0
1636019170000|2021-11-04 09:46:10|34575.81|34575.81|34575.81|34575.81|34575.81|34575.81|34575.81|34575.81|0
1636019280000|2021-11-04 09:48:00|34587.15|34587.15|34587.15|34587.15|34587.15|34587.15|34587.15|34587.15|0
1636019400000|2021-11-04 09:50:00|34600.22|34600.22|34600.22|34600.22|34611.56|34611.56|34600.22|34600.22|0
1636019440000|2021-11-04 09:50:40|34587.15|34587.15|34587.15|34587.15|34587.15|34587.15|34587.15|34587.15|0
1636019490000|2021-11-04 09:51:30|34592.81|34592.81|34592.81|34592.81|34592.81|34592.81|34592.81|34592.81|0
1636019510000|2021-11-04 09:51:50|34615.49|34615.49|34615.49|34615.49|34615.49|34615.49|34615.49|34615.49|0
1636019590000|2021-11-04 09:53:10|34609.82|34609.82|34609.82|34609.82|34609.82|34609.82|34609.82|34609.82|0
1636019600000|2021-11-04 09:53:20|34604.15|34604.15|34604.15|34604.15|34604.15|34604.15|34604.15|34604.15|0
1636019680000|2021-11-04 09:54:40|34601.34|34601.34|34601.34|34601.34|34601.34|34601.34|34601.34|34601.34|0
1636019710000|2021-11-04 09:55:10|34595.68|34595.68|34595.68|34595.68|34595.68|34595.68|34595.68|34595.68|0
1636019730000|2021-11-04 09:55:30|34590.01|34590.01|34584.34|34584.34|34590.01|34590.01|34584.34|34584.34|0
1636019860000|2021-11-04 09:57:40|34601.34|34601.34|34601.34|34601.34|34601.34|34601.34|34601.34|34601.34|0
1636019870000|2021-11-04 09:57:50|34607.01|34607.01|34607.01|34607.01|34607.01|34607.01|34607.01|34607.01|0
1636019880000|2021-11-04 09:58:00|34624.02|34624.02|34624.02|34624.02|34624.02|34624.02|34624.02|34624.02|0
1636020000000|2021-11-04 10:00:00|34652.36|34652.36|34652.36|34652.36|34652.36|34652.36|34652.36|34652.36|0
1636020020000|2021-11-04 10:00:20|34663.69|34663.69|34663.69|34663.69|34663.69|34663.69|34663.69|34663.69|0
1636020120000|2021-11-04 10:02:00|34675.03|34675.03|34675.03|34675.03|34675.03|34675.03|34675.03|34675.03|0
1636020130000|2021-11-04 10:02:10|34663.69|34663.69|34663.69|34663.69|34663.69|34663.69|34663.69|34663.69|0
1636020160000|2021-11-04 10:02:40|34658.02|34658.02|34646.69|34646.69|34658.02|34658.02|34646.69|34646.69|0
1636020220000|2021-11-04 10:03:40|34643.88|34643.88|34638.27|34638.27|34643.88|34643.88|34638.27|34638.27|0
1636020230000|2021-11-04 10:03:50|34635.47|34635.47|34635.47|34635.47|34635.47|34635.47|34635.47|34635.47|0
1636020240000|2021-11-04 10:04:00|34632.66|34632.66|34632.66|34632.66|34632.66|34632.66|34632.66|34632.66|0
1636020280000|2021-11-04 10:04:40|34638.33|34638.33|34638.33|34638.33|34638.33|34638.33|34638.33|34638.33|0
1636020330000|2021-11-04 10:05:30|34655.34|34655.34|34655.34|34655.34|34655.34|34655.34|34655.34|34655.34|0
1636020370000|2021-11-04 10:06:10|34644|34644|34644|34644|34644|34644|34644|34644|0
1636020400000|2021-11-04 10:06:40|34632.66|34632.66|34632.66|34632.66|34632.66|34632.66|34632.66|34632.66|0
1636020440000|2021-11-04 10:07:20|34621.33|34621.33|34621.33|34621.33|34621.33|34621.33|34621.33|34621.33|0
1636020490000|2021-11-04 10:08:10|34627|34627|34627|34627|34627|34627|34627|34627|0
1636020530000|2021-11-04 10:08:50|34621.33|34621.33|34621.33|34621.33|34621.33|34621.33|34621.33|34621.33|0
1636020600000|2021-11-04 10:10:00|34634.4|34634.4|34634.4|34634.4|34634.4|34634.4|34634.4|34634.4|0
1636020670000|2021-11-04 10:11:10|34623.07|34623.07|34623.07|34623.07|34623.07|34623.07|34623.07|34623.07|0
1636020700000|2021-11-04 10:11:40|34631.48|34631.48|34631.48|34631.48|34631.48|34631.48|34631.48|34631.48|0
1636020720000|2021-11-04 10:12:00|34628.68|34628.68|34628.68|34628.68|34628.68|34628.68|34628.68|34628.68|0
1636020750000|2021-11-04 10:12:30|34640.01|34640.01|34651.35|34651.35|34651.35|34651.35|34640.01|34640.01|0
1636020770000|2021-11-04 10:12:50|34668.35|34668.35|34668.35|34668.35|34679.69|34679.69|34657.02|34657.02|0
1636020780000|2021-11-04 10:13:00|34651.35|34651.35|34640.01|34640.01|34651.35|34651.35|34640.01|34640.01|0
1636020800000|2021-11-04 10:13:20|34642.82|34642.82|34642.82|34642.82|34642.82|34642.82|34642.82|34642.82|0
1636020830000|2021-11-04 10:13:50|34631.48|34631.48|34625.81|34625.81|34631.48|34631.48|34625.81|34625.81|0
1636020840000|2021-11-04 10:14:00|34614.48|34614.48|34614.48|34614.48|34614.48|34614.48|34614.48|34614.48|0
1636020860000|2021-11-04 10:14:20|34625.81|34625.81|34625.81|34625.81|34625.81|34625.81|34625.81|34625.81|0
1636020980000|2021-11-04 10:16:20|34642.82|34642.82|34642.82|34642.82|34642.82|34642.82|34642.82|34642.82|0
1636021090000|2021-11-04 10:18:10|34629.74|34629.74|34629.74|34629.74|34629.74|34629.74|34629.74|34629.74|0
1636021120000|2021-11-04 10:18:40|34618.41|34618.41|34612.74|34612.74|34618.41|34618.41|34612.74|34612.74|0
1636021130000|2021-11-04 10:18:50|34604.32|34604.32|34604.32|34604.32|34604.32|34604.32|34604.32|34604.32|0
1636021230000|2021-11-04 10:20:30|34598.66|34598.66|34598.66|34598.66|34598.66|34598.66|34598.66|34598.66|0
1636021310000|2021-11-04 10:21:50|34592.99|34592.99|34592.99|34592.99|34592.99|34592.99|34592.99|34592.99|0
1636021320000|2021-11-04 10:22:00|34598.66|34598.66|34598.66|34598.66|34598.66|34598.66|34598.66|34598.66|0
1636021440000|2021-11-04 10:24:00|34615.66|34615.66|34615.66|34615.66|34615.66|34615.66|34615.66|34615.66|0
1636021570000|2021-11-04 10:26:10|34621.33|34621.33|34621.33|34621.33|34621.33|34621.33|34621.33|34621.33|0
1636021770000|2021-11-04 10:29:30|34608.25|34608.25|34595.18|34595.18|34608.25|34608.25|34595.18|34595.18|0
1636021800000|2021-11-04 10:30:00|34608.25|34608.25|34608.25|34608.25|34608.25|34608.25|34595.18|34595.18|0
1636021880000|2021-11-04 10:31:20|34602.59|34602.59|34602.59|34602.59|34602.59|34602.59|34602.59|34602.59|0
1636021940000|2021-11-04 10:32:20|34591.25|34591.25|34591.25|34591.25|34591.25|34591.25|34591.25|34591.25|0
1636021970000|2021-11-04 10:32:50|34596.92|34596.92|34596.92|34596.92|34596.92|34596.92|34596.92|34596.92|0
1636021980000|2021-11-04 10:33:00|34602.59|34602.59|34602.59|34602.59|34602.59|34602.59|34602.59|34602.59|0
1636022030000|2021-11-04 10:33:50|34625.26|34625.26|34642.26|34642.26|34642.26|34642.26|34625.26|34625.26|0
1636022040000|2021-11-04 10:34:00|34619.59|34619.59|34619.59|34619.59|34619.59|34619.59|34619.59|34619.59|0
1636022110000|2021-11-04 10:35:10|34606.52|34606.52|34606.52|34606.52|34606.52|34606.52|34606.52|34606.52|0
1636022120000|2021-11-04 10:35:20|34612.18|34612.18|34612.18|34612.18|34612.18|34612.18|34612.18|34612.18|0
1636022170000|2021-11-04 10:36:10|34623.52|34623.52|34623.52|34623.52|34623.52|34623.52|34623.52|34623.52|0
1636022240000|2021-11-04 10:37:20|34610.45|34610.45|34610.45|34610.45|34610.45|34610.45|34610.45|34610.45|0
1636022270000|2021-11-04 10:37:50|34627.45|34627.45|34627.45|34627.45|34627.45|34627.45|34627.45|34627.45|0
1636022300000|2021-11-04 10:38:20|34616.11|34616.11|34616.11|34616.11|34616.11|34616.11|34616.11|34616.11|0
1636022310000|2021-11-04 10:38:30|34621.78|34621.78|34616.11|34616.11|34621.78|34621.78|34616.11|34616.11|0
1636022340000|2021-11-04 10:39:00|34610.5|34610.5|34599.17|34599.17|34610.5|34610.5|34599.17|34599.17|0
1636022400000|2021-11-04 10:40:00|34612.24|34612.24|34612.24|34612.24|34612.24|34612.24|34612.24|34612.24|0
1636022440000|2021-11-04 10:40:40|34606.57|34606.57|34606.57|34606.57|34606.57|34606.57|34606.57|34606.57|0
1636022450000|2021-11-04 10:40:50|34612.24|34612.24|34606.57|34606.57|34612.24|34612.24|34606.57|34606.57|0
1636022470000|2021-11-04 10:41:10|34600.91|34600.91|34606.57|34606.57|34606.57|34606.57|34600.91|34600.91|0
1636022480000|2021-11-04 10:41:20|34600.91|34600.91|34589.57|34589.57|34600.91|34600.91|34589.57|34589.57|0
1636022500000|2021-11-04 10:41:40|34572.57|34572.57|34572.57|34572.57|34572.57|34572.57|34572.57|34572.57|0
1636022510000|2021-11-04 10:41:50|34583.9|34583.9|34583.9|34583.9|34583.9|34583.9|34583.9|34583.9|0
1636022600000|2021-11-04 10:43:20|34578.23|34578.23|34567.02|34567.02|34578.23|34578.23|34567.02|34567.02|0
1636022610000|2021-11-04 10:43:30|34569.82|34569.82|34569.82|34569.82|34569.82|34569.82|34569.82|34569.82|0
1636022620000|2021-11-04 10:43:40|34572.62|34572.62|34569.82|34569.82|34572.62|34572.62|34569.82|34569.82|0
1636022630000|2021-11-04 10:43:50|34556.75|34556.75|34556.75|34556.75|34556.75|34556.75|34556.75|34556.75|0
1636022700000|2021-11-04 10:45:00|34569.82|34569.82|34569.82|34569.82|34569.82|34569.82|34569.82|34569.82|0
1636022730000|2021-11-04 10:45:30|34558.48|34558.48|34558.48|34558.48|34558.48|34558.48|34558.48|34558.48|0
1636022750000|2021-11-04 10:45:50|34552.82|34552.82|34547.15|34547.15|34552.82|34552.82|34547.15|34547.15|0
1636022790000|2021-11-04 10:46:30|34552.82|34552.82|34552.82|34552.82|34552.82|34552.82|34552.82|34552.82|0
1636022820000|2021-11-04 10:47:00|34550.01|34550.01|34555.62|34555.62|34555.62|34555.62|34550.01|34550.01|0
1636022860000|2021-11-04 10:47:40|34572.62|34572.62|34566.96|34566.96|34572.62|34572.62|34566.96|34566.96|0
1636022870000|2021-11-04 10:47:50|34569.76|34569.76|34575.43|34575.43|34575.43|34575.43|34569.76|34569.76|0
1636022890000|2021-11-04 10:48:10|34586.77|34586.77|34586.77|34586.77|34586.77|34586.77|34586.77|34586.77|0
1636022900000|2021-11-04 10:48:20|34581.1|34581.1|34569.76|34569.76|34581.1|34581.1|34569.76|34569.76|0
1636022920000|2021-11-04 10:48:40|34575.43|34575.43|34575.43|34575.43|34575.43|34575.43|34575.43|34575.43|0
1636023000000|2021-11-04 10:50:00|34569.76|34569.76|34575.37|34575.37|34575.37|34575.37|34569.76|34569.76|0
1636023100000|2021-11-04 10:51:40|34569.7|34569.7|34569.7|34569.7|34569.7|34569.7|34569.7|34569.7|0
1636023210000|2021-11-04 10:53:30|34564.04|34564.04|34564.04|34564.04|34564.04|34564.04|34564.04|34564.04|0
1636023240000|2021-11-04 10:54:00|34566.84|34566.84|34566.84|34566.84|34566.84|34566.84|34566.84|34566.84|0
1636023300000|2021-11-04 10:55:00|34572.45|34572.45|34572.45|34572.45|34572.45|34572.45|34572.45|34572.45|0
1636023500000|2021-11-04 10:58:20|34564.04|34564.04|34535.81|34535.81|34564.04|34564.04|34535.81|34535.81|0
1636023510000|2021-11-04 10:58:30|34530.14|34530.14|34530.14|34530.14|34530.14|34530.14|34530.14|34530.14|0
1636023520000|2021-11-04 10:58:40|34524.48|34524.48|34518.81|34518.81|34524.48|34524.48|34518.81|34518.81|0
1636023540000|2021-11-04 10:59:00|34501.8|34501.8|34501.8|34501.8|34501.8|34501.8|34501.8|34501.8|0
1636023560000|2021-11-04 10:59:20|34496.14|34496.14|34496.14|34496.14|34496.14|34496.14|34496.14|34496.14|0
1636023600000|2021-11-04 11:00:00|34501.8|34501.8|34501.8|34501.8|34501.8|34501.8|34501.8|34501.8|0
1636023640000|2021-11-04 11:00:40|34507.47|34507.47|34501.8|34501.8|34507.47|34507.47|34501.8|34501.8|0
1636023700000|2021-11-04 11:01:40|34499|34499|34499|34499|34499|34499|34496.19|34496.19|0
1636023720000|2021-11-04 11:02:00|34482|34482|34482|34482|34482|34482|34482|34482|0
1636023730000|2021-11-04 11:02:10|34470.66|34470.66|34470.66|34470.66|34470.66|34470.66|34470.66|34470.66|0
1636023750000|2021-11-04 11:02:30|34482|34482|34476.33|34476.33|34482|34482|34476.33|34476.33|0
1636023770000|2021-11-04 11:02:50|34479.13|34479.13|34479.13|34479.13|34479.13|34479.13|34479.13|34479.13|0
1636023840000|2021-11-04 11:04:00|34473.46|34473.46|34456.46|34456.46|34473.46|34473.46|34456.46|34456.46|0
1636023850000|2021-11-04 11:04:10|34450.79|34450.79|34439.46|34439.46|34450.79|34450.79|34439.46|34439.46|0
1636023870000|2021-11-04 11:04:30|34428.12|34428.12|34433.79|34433.79|34433.79|34433.79|34428.12|34428.12|0
1636023880000|2021-11-04 11:04:40|34422.45|34422.45|34422.45|34422.45|34422.45|34422.45|34422.45|34422.45|0
1636023900000|2021-11-04 11:05:00|34411.12|34411.12|34411.12|34411.12|34411.12|34411.12|34411.12|34411.12|0
1636023910000|2021-11-04 11:05:10|34428.12|34428.12|34411.12|34411.12|34428.12|34428.12|34411.12|34411.12|0
1636023920000|2021-11-04 11:05:20|34405.45|34405.45|34394.11|34394.11|34405.45|34405.45|34394.11|34394.11|0
1636023940000|2021-11-04 11:05:40|34382.78|34382.78|34388.45|34388.45|34388.45|34388.45|34382.78|34382.78|0
1636023950000|2021-11-04 11:05:50|34375.37|34375.37|34369.7|34369.7|34375.37|34375.37|34369.7|34369.7|0
1636023970000|2021-11-04 11:06:10|34358.37|34358.37|34364.03|34364.03|34364.03|34364.03|34358.37|34358.37|0
1636023990000|2021-11-04 11:06:30|34358.37|34358.37|34358.37|34358.37|34358.37|34358.37|34358.37|34358.37|0
1636024010000|2021-11-04 11:06:50|34347.03|34347.03|34347.03|34347.03|34347.03|34347.03|34347.03|34347.03|0
1636024020000|2021-11-04 11:07:00|34352.7|34352.7|34352.7|34352.7|34352.7|34352.7|34352.7|34352.7|0
1636024030000|2021-11-04 11:07:10|34347.03|34347.03|34352.7|34352.7|34352.7|34352.7|34335.69|34335.69|0
1636024080000|2021-11-04 11:08:00|34347.03|34347.03|34341.36|34341.36|34352.7|34352.7|34335.69|34335.69|0
1636024090000|2021-11-04 11:08:10|34330.03|34330.03|34330.03|34330.03|34330.03|34330.03|34330.03|34330.03|0
1636024130000|2021-11-04 11:08:50|34318.69|34318.69|34324.36|34324.36|34324.36|34324.36|34318.69|34318.69|0
1636024140000|2021-11-04 11:09:00|34341.36|34341.36|34352.7|34352.7|34352.7|34352.7|34341.36|34341.36|0
1636024150000|2021-11-04 11:09:10|34347.03|34347.03|34335.69|34335.69|34347.03|34347.03|34335.69|34335.69|0
1636024160000|2021-11-04 11:09:20|34330.03|34330.03|34330.03|34330.03|34330.03|34330.03|34324.36|34324.36|0
1636024170000|2021-11-04 11:09:30|34324.36|34324.36|34347.03|34347.03|34347.03|34347.03|34324.36|34324.36|0
1636024180000|2021-11-04 11:09:40|34352.7|34352.7|34347.03|34347.03|34352.7|34352.7|34347.03|34347.03|0
1636024190000|2021-11-04 11:09:50|34352.7|34352.7|34352.7|34352.7|34352.7|34352.7|34352.7|34352.7|0
1636024220000|2021-11-04 11:10:20|34415.05|34415.05|34449|34449|34466|34466|34415.05|34415.05|0
1636024240000|2021-11-04 11:10:40|34437.66|34437.66|34437.66|34437.66|34437.66|34437.66|34437.66|34437.66|0
1636024250000|2021-11-04 11:10:50|34454.66|34454.66|34454.66|34454.66|34454.66|34454.66|34454.66|34454.66|0
1636024260000|2021-11-04 11:11:00|34471.67|34471.67|34471.67|34471.67|34471.67|34471.67|34471.67|34471.67|0
1636024270000|2021-11-04 11:11:10|34477.34|34477.34|34466|34466|34477.34|34477.34|34466|34466|0
1636024280000|2021-11-04 11:11:20|34483|34483|34483|34483|34483|34483|34483|34483|0
1636024290000|2021-11-04 11:11:30|34496.08|34496.08|34496.08|34496.08|34496.08|34496.08|34496.08|34496.08|0
1636024300000|2021-11-04 11:11:40|34483|34483|34477.34|34477.34|34509.15|34509.15|34477.34|34477.34|0
1636024320000|2021-11-04 11:12:00|34480.14|34480.14|34485.75|34485.75|34485.75|34485.75|34480.14|34480.14|0
1636024350000|2021-11-04 11:12:30|34491.42|34491.42|34491.42|34491.42|34491.42|34491.42|34491.42|34491.42|0
1636024360000|2021-11-04 11:12:40|34468.75|34468.75|34457.41|34457.41|34468.75|34468.75|34457.41|34457.41|0
1636024370000|2021-11-04 11:12:50|34463.08|34463.08|34463.08|34463.08|34463.08|34463.08|34463.08|34463.08|0
1636024480000|2021-11-04 11:14:40|34474.41|34474.41|34451.74|34451.74|34474.41|34474.41|34451.74|34451.74|0
1636024490000|2021-11-04 11:14:50|34463.08|34463.08|34463.08|34463.08|34463.08|34463.08|34463.08|34463.08|0
1636024600000|2021-11-04 11:16:40|34468.75|34468.75|34468.75|34468.75|34468.75|34468.75|34468.75|34468.75|0
1636024640000|2021-11-04 11:17:20|34474.41|34474.41|34474.41|34474.41|34474.41|34474.41|34474.41|34474.41|0
1636024680000|2021-11-04 11:18:00|34491.42|34491.42|34491.42|34491.42|34491.42|34491.42|34491.42|34491.42|0
1636024730000|2021-11-04 11:18:50|34508.42|34508.42|34511.23|34511.23|34511.23|34511.23|34508.42|34508.42|0
1636024740000|2021-11-04 11:19:00|34499.89|34499.89|34494.22|34494.22|34499.89|34499.89|34494.22|34494.22|0
1636024750000|2021-11-04 11:19:10|34477.22|34477.22|34477.22|34477.22|34477.22|34477.22|34477.22|34477.22|0
1636024780000|2021-11-04 11:19:40|34474.41|34474.41|34474.41|34474.41|34474.41|34474.41|34474.41|34474.41|0
1636024850000|2021-11-04 11:20:50|34485.75|34485.75|34485.75|34485.75|34485.75|34485.75|34485.75|34485.75|0
1636024870000|2021-11-04 11:21:10|34508.42|34508.42|34508.42|34508.42|34508.42|34508.42|34508.42|34508.42|0
1636024950000|2021-11-04 11:22:30|34502.75|34502.75|34502.75|34502.75|34502.75|34502.75|34502.75|34502.75|0
1636024960000|2021-11-04 11:22:40|34485.75|34485.75|34468.75|34468.75|34485.75|34485.75|34468.75|34468.75|0
1636025110000|2021-11-04 11:25:10|34457.41|34457.41|34457.41|34457.41|34457.41|34457.41|34457.41|34457.41|0
1636025140000|2021-11-04 11:25:40|34463.08|34463.08|34463.08|34463.08|34463.08|34463.08|34463.08|34463.08|0
1636025190000|2021-11-04 11:26:30|34468.75|34468.75|34468.75|34468.75|34468.75|34468.75|34468.75|34468.75|0
1636025290000|2021-11-04 11:28:10|34451.74|34451.74|34451.74|34451.74|34451.74|34451.74|34451.74|34451.74|0
1636025320000|2021-11-04 11:28:40|34434.74|34434.74|34440.41|34440.41|34440.41|34440.41|34423.4|34423.4|0
1636025340000|2021-11-04 11:29:00|34423.4|34423.4|34423.4|34423.4|34423.4|34423.4|34423.4|34423.4|0
1636025350000|2021-11-04 11:29:10|34429.07|34429.07|34429.07|34429.07|34429.07|34429.07|34429.07|34429.07|0
1636025380000|2021-11-04 11:29:40|34423.46|34423.46|34423.46|34423.46|34423.46|34423.46|34423.46|34423.46|0
1636025400000|2021-11-04 11:30:00|34429.13|34429.13|34429.13|34429.13|34429.13|34429.13|34429.13|34429.13|0
1636025410000|2021-11-04 11:30:10|34431.93|34431.93|34434.74|34434.74|34434.74|34434.74|34431.93|34431.93|0
1636025460000|2021-11-04 11:31:00|34446.07|34446.07|34446.07|34446.07|34446.07|34446.07|34446.07|34446.07|0
1636025550000|2021-11-04 11:32:30|34451.68|34451.68|34451.68|34451.68|34451.68|34451.68|34451.68|34451.68|0
1636025700000|2021-11-04 11:35:00|34454.49|34454.49|34454.49|34454.49|34454.49|34454.49|34454.49|34454.49|0
1636025790000|2021-11-04 11:36:30|34482.83|34482.83|34482.83|34482.83|34482.83|34482.83|34482.83|34482.83|0
1636025820000|2021-11-04 11:37:00|34477.16|34477.16|34465.82|34465.82|34477.16|34477.16|34465.82|34465.82|0
1636025940000|2021-11-04 11:39:00|34454.49|34454.49|34454.49|34454.49|34454.49|34454.49|34454.49|34454.49|0
1636026000000|2021-11-04 11:40:00|34460.1|34460.1|34460.1|34460.1|34460.1|34460.1|34460.1|34460.1|0
1636026120000|2021-11-04 11:42:00|34486.25|34486.25|34486.25|34486.25|34486.25|34486.25|34486.25|34486.25|0
1636026130000|2021-11-04 11:42:10|34480.58|34480.58|34480.58|34480.58|34480.58|34480.58|34480.58|34480.58|0
1636026200000|2021-11-04 11:43:20|34493.65|34493.65|34493.65|34493.65|34493.65|34493.65|34480.58|34480.58|0
1636026360000|2021-11-04 11:46:00|34510.66|34510.66|34516.33|34516.33|34516.33|34516.33|34510.66|34510.66|0
1636026510000|2021-11-04 11:48:30|34527.66|34527.66|34527.66|34527.66|34527.66|34527.66|34527.66|34527.66|0
1636026530000|2021-11-04 11:48:50|34516.33|34516.33|34516.33|34516.33|34516.33|34516.33|34516.33|34516.33|0
1636026570000|2021-11-04 11:49:30|34504.99|34504.99|34504.99|34504.99|34504.99|34504.99|34504.99|34504.99|0
1636026620000|2021-11-04 11:50:20|34499.38|34499.38|34499.38|34499.38|34499.38|34499.38|34499.38|34499.38|0
1636026640000|2021-11-04 11:50:40|34488.04|34488.04|34488.04|34488.04|34488.04|34488.04|34488.04|34488.04|0
1636026680000|2021-11-04 11:51:20|34485.24|34485.24|34485.24|34485.24|34485.24|34485.24|34485.24|34485.24|0
1636026850000|2021-11-04 11:54:10|34473.9|34473.9|34468.24|34468.24|34473.9|34473.9|34468.24|34468.24|0
1636026990000|2021-11-04 11:56:30|34462.57|34462.57|34462.57|34462.57|34462.57|34462.57|34462.57|34462.57|0
1636027000000|2021-11-04 11:56:40|34459.76|34459.76|34459.76|34459.76|34459.76|34459.76|34459.76|34459.76|0
1636027050000|2021-11-04 11:57:30|34454.15|34454.15|34448.54|34448.54|34454.15|34454.15|34448.54|34448.54|0
1636027080000|2021-11-04 11:58:00|34437.21|34437.21|34437.21|34437.21|34437.21|34437.21|34437.21|34437.21|0
1636027130000|2021-11-04 11:58:50|34442.88|34442.88|34442.88|34442.88|34442.88|34442.88|34442.88|34442.88|0
1636027190000|2021-11-04 11:59:50|34451.29|34451.29|34451.29|34451.29|34451.29|34451.29|34451.29|34451.29|0
1636027200000|2021-11-04 12:00:00|34456.96|34456.96|34456.96|34456.96|34456.96|34456.96|34456.96|34456.96|0
1636027210000|2021-11-04 12:00:10|34462.63|34462.63|34462.63|34462.63|34462.63|34462.63|34462.63|34462.63|0
1636027240000|2021-11-04 12:00:40|34490.97|34490.97|34490.97|34490.97|34490.97|34490.97|34490.97|34490.97|0
1636027250000|2021-11-04 12:00:50|34493.77|34493.77|34527.78|34527.78|34527.78|34527.78|34493.77|34493.77|0
1636027260000|2021-11-04 12:01:00|34516.44|34516.44|34516.44|34516.44|34516.44|34516.44|34516.44|34516.44|0
1636027290000|2021-11-04 12:01:30|34550.45|34550.45|34550.45|34550.45|34550.45|34550.45|34550.45|34550.45|0
1636027300000|2021-11-04 12:01:40|34561.79|34561.79|34561.79|34561.79|34561.79|34561.79|34561.79|34561.79|0
1636027310000|2021-11-04 12:01:50|34567.4|34567.4|34567.4|34567.4|34567.4|34567.4|34567.4|34567.4|0
1636027320000|2021-11-04 12:02:00|34573.01|34573.01|34567.34|34567.34|34573.01|34573.01|34567.34|34567.34|0
1636027330000|2021-11-04 12:02:10|34573.01|34573.01|34573.01|34573.01|34573.01|34573.01|34573.01|34573.01|0
1636027340000|2021-11-04 12:02:20|34584.34|34584.34|34584.34|34584.34|34584.34|34584.34|34584.34|34584.34|0
1636027350000|2021-11-04 12:02:30|34567.34|34567.34|34561.67|34561.67|34567.34|34567.34|34561.67|34561.67|0
1636027390000|2021-11-04 12:03:10|34558.86|34558.86|34541.86|34541.86|34558.86|34558.86|34541.86|34541.86|0
1636027440000|2021-11-04 12:04:00|34513.52|34513.52|34513.52|34513.52|34513.52|34513.52|34513.52|34513.52|0
1636027450000|2021-11-04 12:04:10|34519.19|34519.19|34519.19|34519.19|34519.19|34519.19|34519.19|34519.19|0
1636027480000|2021-11-04 12:04:40|34532.26|34532.26|34535.07|34535.07|34535.07|34535.07|34532.26|34532.26|0
1636027520000|2021-11-04 12:05:20|34529.4|34529.4|34546.4|34546.4|34546.4|34546.4|34529.4|34529.4|0
1636027550000|2021-11-04 12:05:50|34540.74|34540.74|34535.07|34535.07|34540.74|34540.74|34535.07|34535.07|0
1636027590000|2021-11-04 12:06:30|34540.74|34540.74|34540.74|34540.74|34540.74|34540.74|34540.74|34540.74|0
1636027850000|2021-11-04 12:10:50|34552.07|34552.07|34574.74|34574.74|34574.74|34574.74|34552.07|34552.07|0
1636027870000|2021-11-04 12:11:10|34569.08|34569.08|34569.08|34569.08|34569.08|34569.08|34569.08|34569.08|0
1636027900000|2021-11-04 12:11:40|34580.41|34580.41|34580.41|34580.41|34580.41|34580.41|34580.41|34580.41|0
1636027950000|2021-11-04 12:12:30|34583.22|34583.22|34583.22|34583.22|34583.22|34583.22|34583.22|34583.22|0
1636027980000|2021-11-04 12:13:00|34586.02|34586.02|34586.02|34586.02|34586.02|34586.02|34586.02|34586.02|0
1636028020000|2021-11-04 12:13:40|34574.69|34574.69|34574.69|34574.69|34574.69|34574.69|34574.69|34574.69|0
1636028030000|2021-11-04 12:13:50|34571.88|34571.88|34571.88|34571.88|34571.88|34571.88|34571.88|34571.88|0
1636028080000|2021-11-04 12:14:40|34577.55|34577.55|34577.55|34577.55|34577.55|34577.55|34577.55|34577.55|0
1636028110000|2021-11-04 12:15:10|34583.16|34583.16|34583.16|34583.16|34583.16|34583.16|34583.16|34583.16|0
1636028120000|2021-11-04 12:15:20|34577.49|34577.49|34577.49|34577.49|34577.49|34577.49|34577.49|34577.49|0
1636028160000|2021-11-04 12:16:00|34571.82|34571.82|34571.82|34571.82|34571.82|34571.82|34571.82|34571.82|0
1636028180000|2021-11-04 12:16:20|34583.16|34583.16|34602.97|34602.97|34602.97|34602.97|34583.16|34583.16|0
1636028190000|2021-11-04 12:16:30|34605.77|34605.77|34617.11|34617.11|34617.11|34617.11|34605.77|34605.77|0
1636028250000|2021-11-04 12:17:30|34614.3|34614.3|34614.3|34614.3|34614.3|34614.3|34614.3|34614.3|0
1636028270000|2021-11-04 12:17:50|34602.97|34602.97|34602.97|34602.97|34602.97|34602.97|34602.97|34602.97|0
1636028440000|2021-11-04 12:20:40|34585.96|34585.96|34580.29|34580.29|34585.96|34585.96|34580.29|34580.29|0
1636028560000|2021-11-04 12:22:40|34591.63|34591.63|34594.44|34594.44|34594.44|34594.44|34591.63|34591.63|0
1636028580000|2021-11-04 12:23:00|34600.05|34600.05|34600.05|34600.05|34600.05|34600.05|34600.05|34600.05|0
1636028670000|2021-11-04 12:24:30|34597.24|34597.24|34585.9|34585.9|34597.24|34597.24|34585.9|34585.9|0
1636028680000|2021-11-04 12:24:40|34574.57|34574.57|34574.57|34574.57|34574.57|34574.57|34574.57|34574.57|0
1636028700000|2021-11-04 12:25:00|34571.76|34571.76|34571.76|34571.76|34571.76|34571.76|34571.76|34571.76|0
1636028710000|2021-11-04 12:25:10|34577.43|34577.43|34577.43|34577.43|34577.43|34577.43|34577.43|34577.43|0
1636028730000|2021-11-04 12:25:30|34580.24|34580.24|34580.24|34580.24|34580.24|34580.24|34580.24|34580.24|0
1636028800000|2021-11-04 12:26:40|34567.16|34567.16|34567.16|34567.16|34567.16|34567.16|34567.16|34567.16|0
1636028880000|2021-11-04 12:28:00|34580.24|34580.24|34593.31|34593.31|34593.31|34593.31|34580.24|34580.24|0
1636028900000|2021-11-04 12:28:20|34580.24|34580.24|34580.24|34580.24|34580.24|34580.24|34580.24|34580.24|0
1636028910000|2021-11-04 12:28:30|34585.9|34585.9|34585.9|34585.9|34585.9|34585.9|34585.9|34585.9|0
1636028960000|2021-11-04 12:29:20|34598.98|34598.98|34585.9|34585.9|34598.98|34598.98|34585.9|34585.9|0
1636028980000|2021-11-04 12:29:40|34598.98|34598.98|34598.98|34598.98|34598.98|34598.98|34598.98|34598.98|0
1636028990000|2021-11-04 12:29:50|34585.9|34585.9|34585.9|34585.9|34585.9|34585.9|34585.9|34585.9|0
1636029000000|2021-11-04 12:30:00|34574.57|34574.57|34574.57|34574.57|34574.57|34574.57|34574.57|34574.57|0
1636029010000|2021-11-04 12:30:10|34587.64|34587.64|34587.64|34587.64|34587.64|34587.64|34587.64|34587.64|0
1636029110000|2021-11-04 12:31:50|34581.97|34581.97|34581.97|34581.97|34581.97|34581.97|34581.97|34581.97|0
1636029140000|2021-11-04 12:32:20|34584.78|34584.78|34584.78|34584.78|34584.78|34584.78|34584.78|34584.78|0
1636029150000|2021-11-04 12:32:30|34590.45|34590.45|34590.45|34590.45|34590.45|34590.45|34590.45|34590.45|0
1636029190000|2021-11-04 12:33:10|34601.78|34601.78|34607.45|34607.45|34607.45|34607.45|34601.78|34601.78|0
1636029200000|2021-11-04 12:33:20|34590.45|34590.45|34577.37|34577.37|34590.45|34590.45|34577.37|34577.37|0
1636029260000|2021-11-04 12:34:20|34564.3|34564.3|34564.3|34564.3|34564.3|34564.3|34564.3|34564.3|0
1636029380000|2021-11-04 12:36:20|34567.1|34567.1|34564.3|34564.3|34567.1|34567.1|34564.3|34564.3|0
1636029480000|2021-11-04 12:38:00|34567.1|34567.1|34567.1|34567.1|34567.1|34567.1|34567.1|34567.1|0
1636029520000|2021-11-04 12:38:40|34578.44|34578.44|34572.77|34572.77|34578.44|34578.44|34572.77|34572.77|0
1636029600000|2021-11-04 12:40:00|34567.1|34567.1|34567.1|34567.1|34567.1|34567.1|34567.1|34567.1|0
1636029620000|2021-11-04 12:40:20|34561.44|34561.44|34561.44|34561.44|34561.44|34561.44|34561.44|34561.44|0
1636029660000|2021-11-04 12:41:00|34555.77|34555.77|34555.77|34555.77|34555.77|34555.77|34555.77|34555.77|0
1636029700000|2021-11-04 12:41:40|34558.57|34558.57|34561.38|34561.38|34561.38|34561.38|34558.57|34558.57|0
1636029740000|2021-11-04 12:42:20|34569.79|34569.79|34569.79|34569.79|34569.79|34569.79|34569.79|34569.79|0
1636029760000|2021-11-04 12:42:40|34575.46|34575.46|34575.46|34575.46|34575.46|34575.46|34575.46|34575.46|0
1636029780000|2021-11-04 12:43:00|34578.26|34578.26|34578.26|34578.26|34578.26|34578.26|34578.26|34578.26|0
1636029800000|2021-11-04 12:43:20|34583.87|34583.87|34583.87|34583.87|34583.87|34583.87|34583.87|34583.87|0
1636029810000|2021-11-04 12:43:30|34566.87|34566.87|34561.26|34561.26|34566.87|34566.87|34561.26|34561.26|0
1636029830000|2021-11-04 12:43:50|34583.93|34583.93|34583.93|34583.93|34583.93|34583.93|34583.93|34583.93|0
1636029850000|2021-11-04 12:44:10|34572.6|34572.6|34572.6|34572.6|34572.6|34572.6|34572.6|34572.6|0
1636029880000|2021-11-04 12:44:40|34578.21|34578.21|34578.21|34578.21|34578.21|34578.21|34578.21|34578.21|0
1636029890000|2021-11-04 12:44:50|34572.54|34572.54|34561.2|34561.2|34572.54|34572.54|34561.2|34561.2|0
1636029930000|2021-11-04 12:45:30|34572.54|34572.54|34572.54|34572.54|34572.54|34572.54|34572.54|34572.54|0
1636029960000|2021-11-04 12:46:00|34589.54|34589.54|34589.54|34589.54|34589.54|34589.54|34589.54|34589.54|0
1636030120000|2021-11-04 12:48:40|34583.87|34583.87|34578.26|34578.26|34583.87|34583.87|34578.26|34578.26|0
1636030130000|2021-11-04 12:48:50|34583.93|34583.93|34583.93|34583.93|34583.93|34583.93|34583.93|34583.93|0
1636030170000|2021-11-04 12:49:30|34572.6|34572.6|34572.6|34572.6|34572.6|34572.6|34572.6|34572.6|0
1636030180000|2021-11-04 12:49:40|34575.4|34575.4|34575.4|34575.4|34575.4|34575.4|34575.4|34575.4|0
1636030220000|2021-11-04 12:50:20|34586.74|34586.74|34586.74|34586.74|34586.74|34586.74|34586.74|34586.74|0
1636030260000|2021-11-04 12:51:00|34603.74|34603.74|34603.74|34603.74|34603.74|34603.74|34603.74|34603.74|0
1636030330000|2021-11-04 12:52:10|34620.74|34620.74|34620.74|34620.74|34620.74|34620.74|34620.74|34620.74|0
1636030410000|2021-11-04 12:53:30|34615.08|34615.08|34615.08|34615.08|34615.08|34615.08|34615.08|34615.08|0
1636030420000|2021-11-04 12:53:40|34602|34602|34602|34602|34602|34602|34602|34602|0
1636030470000|2021-11-04 12:54:30|34604.81|34604.81|34599.2|34599.2|34604.81|34604.81|34599.2|34599.2|0
1636030540000|2021-11-04 12:55:40|34596.39|34596.39|34596.39|34596.39|34596.39|34596.39|34596.39|34596.39|0
1636030590000|2021-11-04 12:56:30|34602.06|34602.06|34602.06|34602.06|34602.06|34602.06|34602.06|34602.06|0
1636030780000|2021-11-04 12:59:40|34596.39|34596.39|34602.06|34602.06|34602.06|34602.06|34596.39|34596.39|0
1636030790000|2021-11-04 12:59:50|34613.4|34613.4|34613.4|34613.4|34613.4|34613.4|34613.4|34613.4|0
1636030800000|2021-11-04 13:00:00|34624.73|34624.73|34624.73|34624.73|34624.73|34624.73|34624.73|34624.73|0
1636030810000|2021-11-04 13:00:10|34627.54|34627.54|34627.54|34627.54|34627.54|34627.54|34627.54|34627.54|0
1636030850000|2021-11-04 13:00:50|34624.73|34624.73|34624.73|34624.73|34624.73|34624.73|34624.73|34624.73|0
1636030870000|2021-11-04 13:01:10|34637.81|34637.81|34637.81|34637.81|34650.88|34650.88|34637.81|34637.81|0
1636030880000|2021-11-04 13:01:20|34624.73|34624.73|34624.73|34624.73|34624.73|34624.73|34624.73|34624.73|0
1636030890000|2021-11-04 13:01:30|34619.06|34619.06|34619.06|34619.06|34619.06|34619.06|34619.06|34619.06|0
1636030960000|2021-11-04 13:02:40|34607.73|34607.73|34607.73|34607.73|34607.73|34607.73|34607.73|34607.73|0
1636031000000|2021-11-04 13:03:20|34613.34|34613.34|34613.34|34613.34|34613.34|34613.34|34613.34|34613.34|0
1636031030000|2021-11-04 13:03:50|34619.01|34619.01|34619.01|34619.01|34619.01|34619.01|34619.01|34619.01|0
1636031040000|2021-11-04 13:04:00|34613.34|34613.34|34613.34|34613.34|34613.34|34613.34|34613.34|34613.34|0
1636031060000|2021-11-04 13:04:20|34616.14|34616.14|34616.14|34616.14|34616.14|34616.14|34616.14|34616.14|0
1636031070000|2021-11-04 13:04:30|34618.95|34618.95|34621.75|34621.75|34621.75|34621.75|34618.95|34618.95|0
1636031090000|2021-11-04 13:04:50|34624.56|34624.56|34624.56|34624.56|34624.56|34624.56|34624.56|34624.56|0
1636031100000|2021-11-04 13:05:00|34613.22|34613.22|34613.22|34613.22|34613.22|34613.22|34613.22|34613.22|0
1636031110000|2021-11-04 13:05:10|34607.55|34607.55|34607.55|34607.55|34607.55|34607.55|34607.55|34607.55|0
1636031140000|2021-11-04 13:05:40|34579.21|34579.21|34579.21|34579.21|34579.21|34579.21|34579.21|34579.21|0
1636031170000|2021-11-04 13:06:10|34590.55|34590.55|34584.88|34584.88|34590.55|34590.55|34584.88|34584.88|0
1636031180000|2021-11-04 13:06:20|34596.22|34596.22|34596.22|34596.22|34596.22|34596.22|34596.22|34596.22|0
1636031210000|2021-11-04 13:06:50|34601.89|34601.89|34601.89|34601.89|34601.89|34601.89|34601.89|34601.89|0
1636031230000|2021-11-04 13:07:10|34618.89|34618.89|34624.56|34624.56|34624.56|34624.56|34618.89|34618.89|0
1636031250000|2021-11-04 13:07:30|34630.23|34630.23|34630.23|34630.23|34630.23|34630.23|34630.23|34630.23|0
1636031400000|2021-11-04 13:10:00|34635.83|34635.83|34635.83|34635.83|34635.83|34635.83|34635.83|34635.83|0
1636031530000|2021-11-04 13:12:10|34638.64|34638.64|34638.64|34638.64|34638.64|34638.64|34638.64|34638.64|0
1636031550000|2021-11-04 13:12:30|34644.25|34644.25|34644.25|34644.25|34644.25|34644.25|34644.25|34644.25|0
1636031640000|2021-11-04 13:14:00|34641.44|34641.44|34644.25|34644.25|34644.25|34644.25|34641.44|34641.44|0
1636031690000|2021-11-04 13:14:50|34649.92|34649.92|34649.92|34649.92|34649.92|34649.92|34649.92|34649.92|0
1636031850000|2021-11-04 13:17:30|34683.92|34683.92|34672.59|34672.59|34683.92|34683.92|34672.59|34672.59|0
1636031900000|2021-11-04 13:18:20|34675.39|34675.39|34675.39|34675.39|34675.39|34675.39|34675.39|34675.39|0
1636031910000|2021-11-04 13:18:30|34669.73|34669.73|34669.73|34669.73|34669.73|34669.73|34669.73|34669.73|0
1636031960000|2021-11-04 13:19:20|34664.06|34664.06|34664.06|34664.06|34664.06|34664.06|34664.06|34664.06|0
1636032010000|2021-11-04 13:20:10|34675.39|34675.39|34675.39|34675.39|34675.39|34675.39|34675.39|34675.39|0
1636032060000|2021-11-04 13:21:00|34692.4|34692.4|34692.4|34692.4|34692.4|34692.4|34692.4|34692.4|0
1636032090000|2021-11-04 13:21:30|34689.59|34689.59|34686.79|34686.79|34689.59|34689.59|34686.79|34686.79|0
1636032110000|2021-11-04 13:21:50|34698.12|34698.12|34698.12|34698.12|34698.12|34698.12|34698.12|34698.12|0
1636032120000|2021-11-04 13:22:00|34692.46|34692.46|34692.46|34692.46|34692.46|34692.46|34692.46|34692.46|0
1636032140000|2021-11-04 13:22:20|34686.79|34686.79|34686.79|34686.79|34686.79|34686.79|34686.79|34686.79|0
1636032170000|2021-11-04 13:22:50|34692.4|34692.4|34692.4|34692.4|34692.4|34692.4|34692.4|34692.4|0
1636032200000|2021-11-04 13:23:20|34698.07|34698.07|34700.87|34700.87|34700.87|34700.87|34698.07|34698.07|0
1636032210000|2021-11-04 13:23:30|34695.2|34695.2|34695.2|34695.2|34695.2|34695.2|34695.2|34695.2|0
1636032250000|2021-11-04 13:24:10|34692.4|34692.4|34692.4|34692.4|34692.4|34692.4|34692.4|34692.4|0
1636032260000|2021-11-04 13:24:20|34705.47|34705.47|34695.2|34695.2|34705.47|34705.47|34692.4|34692.4|0
1636032390000|2021-11-04 13:26:30|34700.87|34700.87|34700.87|34700.87|34700.87|34700.87|34700.87|34700.87|0
1636032450000|2021-11-04 13:27:30|34706.54|34706.54|34706.54|34706.54|34706.54|34706.54|34706.54|34706.54|0
1636032460000|2021-11-04 13:27:40|34719.61|34719.61|34719.61|34719.61|34719.61|34719.61|34719.61|34719.61|0
1636032470000|2021-11-04 13:27:50|34713.94|34713.94|34713.94|34713.94|34713.94|34713.94|34713.94|34713.94|0
1636032480000|2021-11-04 13:28:00|34708.28|34708.28|34702.61|34702.61|34708.28|34708.28|34702.61|34702.61|0
1636032510000|2021-11-04 13:28:30|34679.94|34679.94|34674.21|34674.21|34679.94|34679.94|34674.21|34674.21|0
1636032530000|2021-11-04 13:28:50|34685.55|34685.55|34679.88|34679.88|34685.55|34685.55|34679.88|34679.88|0
1636032550000|2021-11-04 13:29:10|34674.21|34674.21|34674.21|34674.21|34674.21|34674.21|34674.21|34674.21|0
1636032580000|2021-11-04 13:29:40|34662.87|34662.87|34662.87|34662.87|34662.87|34662.87|34662.87|34662.87|0
1636032640000|2021-11-04 13:30:40|34674.21|34674.21|34679.88|34679.88|34679.88|34679.88|34674.21|34674.21|0
1636032670000|2021-11-04 13:31:10|34685.55|34685.55|34685.55|34685.55|34685.55|34685.55|34685.55|34685.55|0
1636032680000|2021-11-04 13:31:20|34672.47|34672.47|34672.47|34672.47|34672.47|34672.47|34672.47|34672.47|0
1636032710000|2021-11-04 13:31:50|34689.48|34689.48|34689.48|34689.48|34689.48|34689.48|34689.48|34689.48|0
1636032720000|2021-11-04 13:32:00|34700.81|34700.81|34700.81|34700.81|34700.81|34700.81|34700.81|34700.81|0
1636032730000|2021-11-04 13:32:10|34712.15|34712.15|34712.15|34712.15|34712.15|34712.15|34712.15|34712.15|0
1636032740000|2021-11-04 13:32:20|34706.48|34706.48|34695.14|34695.14|34706.48|34706.48|34695.14|34695.14|0
1636032780000|2021-11-04 13:33:00|34689.48|34689.48|34689.48|34689.48|34689.48|34689.48|34689.48|34689.48|0
1636032800000|2021-11-04 13:33:20|34695.14|34695.14|34695.14|34695.14|34695.14|34695.14|34695.14|34695.14|0
1636032850000|2021-11-04 13:34:10|34689.48|34689.48|34689.48|34689.48|34689.48|34689.48|34689.48|34689.48|0
1636032870000|2021-11-04 13:34:30|34692.28|34692.28|34706.3|34706.3|34706.3|34706.3|34692.28|34692.28|0
1636032880000|2021-11-04 13:34:40|34700.69|34700.69|34700.69|34700.69|34700.69|34700.69|34700.69|34700.69|0
1636032900000|2021-11-04 13:35:00|34697.89|34697.89|34720.5|34720.5|34720.5|34720.5|34697.89|34697.89|0
1636032920000|2021-11-04 13:35:20|34714.84|34714.84|34714.84|34714.84|34714.84|34714.84|34714.84|34714.84|0
1636032940000|2021-11-04 13:35:40|34720.5|34720.5|34720.5|34720.5|34720.5|34720.5|34720.5|34720.5|0
1636033010000|2021-11-04 13:36:50|34717.7|34717.7|34717.7|34717.7|34717.7|34717.7|34717.7|34717.7|0
1636033030000|2021-11-04 13:37:10|34723.31|34723.31|34728.92|34728.92|34728.92|34728.92|34723.31|34723.31|0
1636033060000|2021-11-04 13:37:40|34740.25|34740.25|34740.25|34740.25|34740.25|34740.25|34740.25|34740.25|0
1636033080000|2021-11-04 13:38:00|34723.25|34723.25|34723.25|34723.25|34723.25|34723.25|34723.25|34723.25|0
1636033110000|2021-11-04 13:38:30|34749.4|34749.4|34749.4|34749.4|34749.4|34749.4|34749.4|34749.4|0
1636033120000|2021-11-04 13:38:40|34736.32|34736.32|34736.32|34736.32|34736.32|34736.32|34736.32|34736.32|0
1636033130000|2021-11-04 13:38:50|34724.99|34724.99|34724.99|34724.99|34724.99|34724.99|34724.99|34724.99|0
1636033140000|2021-11-04 13:39:00|34713.65|34713.65|34713.65|34713.65|34713.65|34713.65|34713.65|34713.65|0
1636033150000|2021-11-04 13:39:10|34702.32|34702.32|34702.32|34702.32|34702.32|34702.32|34702.32|34702.32|0
1636033160000|2021-11-04 13:39:20|34696.65|34696.65|34702.32|34702.32|34702.32|34702.32|34696.65|34696.65|0
1636033180000|2021-11-04 13:39:40|34696.65|34696.65|34690.98|34690.98|34696.65|34696.65|34690.98|34690.98|0
1636033190000|2021-11-04 13:39:50|34685.31|34685.31|34685.31|34685.31|34685.31|34685.31|34685.31|34685.31|0
1636033210000|2021-11-04 13:40:10|34696.65|34696.65|34696.65|34696.65|34696.65|34696.65|34696.65|34696.65|0
1636033220000|2021-11-04 13:40:20|34702.32|34702.32|34702.32|34702.32|34702.32|34702.32|34702.32|34702.32|0
1636033240000|2021-11-04 13:40:40|34707.98|34707.98|34707.98|34707.98|34707.98|34707.98|34707.98|34707.98|0
1636033250000|2021-11-04 13:40:50|34713.65|34713.65|34719.32|34719.32|34719.32|34719.32|34713.65|34713.65|0
1636033280000|2021-11-04 13:41:20|34722.13|34722.13|34722.13|34722.13|34722.13|34722.13|34722.13|34722.13|0
1636033360000|2021-11-04 13:42:40|34727.79|34727.79|34727.79|34727.79|34727.79|34727.79|34727.79|34727.79|0
1636033370000|2021-11-04 13:42:50|34733.46|34733.46|34733.46|34733.46|34733.46|34733.46|34733.46|34733.46|0
1636033410000|2021-11-04 13:43:30|34746.54|34746.54|34733.46|34733.46|34746.54|34746.54|34733.46|34733.46|0
1636033450000|2021-11-04 13:44:10|34744.8|34744.8|34744.8|34744.8|34744.8|34744.8|34744.8|34744.8|0
1636033490000|2021-11-04 13:44:50|34747.6|34747.6|34741.93|34741.93|34747.6|34747.6|34741.93|34741.93|0
1636033510000|2021-11-04 13:45:10|34758.94|34758.94|34758.94|34758.94|34758.94|34758.94|34758.94|34758.94|0
1636033520000|2021-11-04 13:45:20|34764.55|34764.55|34756.13|34756.13|34764.55|34764.55|34756.13|34756.13|0
1636033530000|2021-11-04 13:45:30|34739.13|34739.13|34739.13|34739.13|34739.13|34739.13|34739.13|34739.13|0
1636033600000|2021-11-04 13:46:40|34733.52|34733.52|34733.52|34733.52|34733.52|34733.52|34733.52|34733.52|0
1636033630000|2021-11-04 13:47:10|34727.85|34727.85|34722.18|34722.18|34727.85|34727.85|34722.18|34722.18|0
1636033660000|2021-11-04 13:47:40|34716.52|34716.52|34722.24|34722.24|34722.24|34722.24|34710.91|34710.91|0
1636033700000|2021-11-04 13:48:20|34733.58|34733.58|34733.58|34733.58|34733.58|34733.58|34733.58|34733.58|0
1636033710000|2021-11-04 13:48:30|34730.77|34730.77|34725.11|34725.11|34730.77|34730.77|34725.11|34725.11|0
1636033730000|2021-11-04 13:48:50|34736.44|34736.44|34736.44|34736.44|34736.44|34736.44|34736.44|34736.44|0
1636033740000|2021-11-04 13:49:00|34742.05|34742.05|34742.05|34742.05|34742.05|34742.05|34742.05|34742.05|0
1636033750000|2021-11-04 13:49:10|34739.25|34739.25|34739.25|34739.25|34739.25|34739.25|34739.25|34739.25|0
1636033800000|2021-11-04 13:50:00|34742.05|34742.05|34742.05|34742.05|34742.05|34742.05|34742.05|34742.05|0
1636033830000|2021-11-04 13:50:30|34736.38|34736.38|34736.38|34736.38|34736.38|34736.38|34736.38|34736.38|0
1636033840000|2021-11-04 13:50:40|34730.77|34730.77|34730.77|34730.77|34730.77|34730.77|34730.77|34730.77|0
1636033890000|2021-11-04 13:51:30|34742.11|34742.11|34742.11|34742.11|34742.11|34742.11|34742.11|34742.11|0
1636033900000|2021-11-04 13:51:40|34747.72|34747.72|34747.72|34747.72|34747.72|34747.72|34747.72|34747.72|0
1636033950000|2021-11-04 13:52:30|34744.91|34744.91|34747.72|34747.72|34747.72|34747.72|34744.91|34744.91|0
1636033960000|2021-11-04 13:52:40|34744.91|34744.91|34739.3|34739.3|34744.91|34744.91|34739.3|34739.3|0
1636033980000|2021-11-04 13:53:00|34761.98|34761.98|34761.98|34761.98|34761.98|34761.98|34761.98|34761.98|0
1636034000000|2021-11-04 13:53:20|34770.39|34770.39|34764.72|34764.72|34770.39|34770.39|34764.72|34764.72|0
1636034080000|2021-11-04 13:54:40|34761.92|34761.92|34761.92|34761.92|34761.92|34761.92|34761.92|34761.92|0
1636034100000|2021-11-04 13:55:00|34778.92|34778.92|34761.86|34761.86|34790.2|34790.2|34761.86|34761.86|0
1636034110000|2021-11-04 13:55:10|34756.19|34756.19|34750.52|34750.52|34756.19|34756.19|34750.52|34750.52|0
1636034160000|2021-11-04 13:56:00|34756.19|34756.19|34756.19|34756.19|34756.19|34756.19|34756.19|34756.19|0
1636034200000|2021-11-04 13:56:40|34750.58|34750.58|34753.39|34753.39|34753.39|34753.39|34750.58|34750.58|0
1636034290000|2021-11-04 13:58:10|34759.05|34759.05|34764.72|34764.72|34764.72|34764.72|34759.05|34759.05|0
1636034380000|2021-11-04 13:59:40|34747.89|34747.89|34747.89|34747.89|34747.89|34747.89|34747.89|34747.89|0
1636034400000|2021-11-04 14:00:00|34739.48|34739.48|34739.48|34739.48|34739.48|34739.48|34739.48|34739.48|0
1636034430000|2021-11-04 14:00:30|34742.28|34742.28|34742.28|34742.28|34742.28|34742.28|34742.28|34742.28|0
1636034440000|2021-11-04 14:00:40|34745.09|34745.09|34745.09|34745.09|34745.09|34745.09|34745.09|34745.09|0
1636034460000|2021-11-04 14:01:00|34733.75|34733.75|34733.75|34733.75|34733.75|34733.75|34733.75|34733.75|0
1636034470000|2021-11-04 14:01:10|34745.09|34745.09|34745.09|34745.09|34745.09|34745.09|34745.09|34745.09|0
1636034490000|2021-11-04 14:01:30|34733.75|34733.75|34716.75|34716.75|34733.75|34733.75|34716.75|34716.75|0
1636034500000|2021-11-04 14:01:40|34719.55|34719.55|34716.69|34716.69|34722.36|34722.36|34716.69|34716.69|0
1636034520000|2021-11-04 14:02:00|34728.03|34728.03|34728.03|34728.03|34728.03|34728.03|34728.03|34728.03|0
1636034530000|2021-11-04 14:02:10|34716.69|34716.69|34722.36|34722.36|34722.36|34722.36|34716.69|34716.69|0
1636034540000|2021-11-04 14:02:20|34716.69|34716.69|34716.69|34716.69|34716.69|34716.69|34716.69|34716.69|0
1636034550000|2021-11-04 14:02:30|34711.02|34711.02|34722.36|34722.36|34722.36|34722.36|34711.02|34711.02|0
1636034560000|2021-11-04 14:02:40|34716.69|34716.69|34722.36|34722.36|34722.36|34722.36|34716.69|34716.69|0
1636034570000|2021-11-04 14:02:50|34728.03|34728.03|34728.03|34728.03|34728.03|34728.03|34728.03|34728.03|0
1636034580000|2021-11-04 14:03:00|34733.69|34733.69|34733.69|34733.69|34733.69|34733.69|34733.69|34733.69|0
1636034600000|2021-11-04 14:03:20|34725.28|34725.28|34725.28|34725.28|34725.28|34725.28|34725.28|34725.28|0
1636034610000|2021-11-04 14:03:30|34736.62|34736.62|34736.62|34736.62|34736.62|34736.62|34725.28|34725.28|0
1636034700000|2021-11-04 14:05:00|34747.95|34747.95|34747.95|34747.95|34747.95|34747.95|34747.95|34747.95|0
1636034740000|2021-11-04 14:05:40|34759.29|34759.29|34764.9|34764.9|34764.9|34764.9|34759.29|34759.29|0
1636034750000|2021-11-04 14:05:50|34759.23|34759.23|34759.23|34759.23|34759.23|34759.23|34759.23|34759.23|0
1636034800000|2021-11-04 14:06:40|34753.62|34753.62|34753.62|34753.62|34753.62|34753.62|34753.62|34753.62|0
1636034830000|2021-11-04 14:07:10|34759.29|34759.29|34759.29|34759.29|34759.29|34759.29|34759.29|34759.29|0
1636034840000|2021-11-04 14:07:20|34764.9|34764.9|34770.51|34770.51|34770.51|34770.51|34764.9|34764.9|0
1636034850000|2021-11-04 14:07:30|34787.51|34787.51|34787.51|34787.51|34787.51|34787.51|34787.51|34787.51|0
1636034860000|2021-11-04 14:07:40|34793.18|34793.18|34798.85|34798.85|34804.52|34804.52|34793.18|34793.18|0
1636034890000|2021-11-04 14:08:10|34787.51|34787.51|34787.51|34787.51|34787.51|34787.51|34787.51|34787.51|0
1636034900000|2021-11-04 14:08:20|34781.84|34781.84|34787.51|34787.51|34787.51|34787.51|34781.84|34781.84|0
1636034910000|2021-11-04 14:08:30|34776.18|34776.18|34781.79|34781.79|34781.79|34781.79|34776.18|34776.18|0
1636034920000|2021-11-04 14:08:40|34776.18|34776.18|34776.18|34776.18|34776.18|34776.18|34764.84|34764.84|0
1636034930000|2021-11-04 14:08:50|34764.84|34764.84|34759.17|34759.17|34764.84|34764.84|34759.17|34759.17|0
1636034940000|2021-11-04 14:09:00|34764.84|34764.84|34764.84|34764.84|34764.84|34764.84|34764.84|34764.84|0
1636034950000|2021-11-04 14:09:10|34776.18|34776.18|34776.18|34776.18|34776.18|34776.18|34776.18|34776.18|0
1636034960000|2021-11-04 14:09:20|34770.51|34770.51|34770.51|34770.51|34770.51|34770.51|34770.51|34770.51|0
1636034980000|2021-11-04 14:09:40|34764.84|34764.84|34764.84|34764.84|34764.84|34764.84|34764.84|34764.84|0
1636034990000|2021-11-04 14:09:50|34767.64|34767.64|34767.64|34767.64|34767.64|34767.64|34767.64|34767.64|0
1636035000000|2021-11-04 14:10:00|34761.98|34761.98|34756.31|34756.31|34761.98|34761.98|34756.31|34756.31|0
1636035060000|2021-11-04 14:11:00|34773.31|34773.31|34773.31|34773.31|34773.31|34773.31|34773.31|34773.31|0
1636035160000|2021-11-04 14:12:40|34778.92|34778.92|34818.6|34818.6|34818.6|34818.6|34778.92|34778.92|0
1636035220000|2021-11-04 14:13:40|34841.27|34841.27|34846.94|34846.94|34846.94|34846.94|34841.27|34841.27|0
1636035230000|2021-11-04 14:13:50|34841.33|34841.33|34855.47|34855.47|34855.47|34855.47|34841.33|34841.33|0
1636035240000|2021-11-04 14:14:00|34868.54|34868.54|34855.47|34855.47|34868.54|34868.54|34855.47|34855.47|0
1636035270000|2021-11-04 14:14:30|34832.8|34832.8|34832.8|34832.8|34832.8|34832.8|34832.8|34832.8|0
1636035290000|2021-11-04 14:14:50|34838.41|34838.41|34844.07|34844.07|34844.07|34844.07|34838.41|34838.41|0
1636035300000|2021-11-04 14:15:00|34827.07|34827.07|34827.07|34827.07|34827.07|34827.07|34827.07|34827.07|0
1636035310000|2021-11-04 14:15:10|34821.4|34821.4|34821.4|34821.4|34821.4|34821.4|34821.4|34821.4|0
1636035340000|2021-11-04 14:15:40|34827.01|34827.01|34821.34|34821.34|34827.01|34827.01|34821.34|34821.34|0
1636035350000|2021-11-04 14:15:50|34834.42|34834.42|34821.34|34821.34|34834.42|34834.42|34821.34|34821.34|0
1636035380000|2021-11-04 14:16:20|34832.68|34832.68|34821.34|34821.34|34832.68|34832.68|34821.34|34821.34|0
1636035390000|2021-11-04 14:16:30|34815.68|34815.68|34810.01|34810.01|34815.68|34815.68|34810.01|34810.01|0
1636035410000|2021-11-04 14:16:50|34838.35|34838.35|34838.35|34838.35|34838.35|34838.35|34838.35|34838.35|0
1636035440000|2021-11-04 14:17:20|34849.68|34849.68|34849.68|34849.68|34849.68|34849.68|34849.68|34849.68|0
1636035460000|2021-11-04 14:17:40|34846.88|34846.88|34846.88|34846.88|34846.88|34846.88|34846.88|34846.88|0
1636035470000|2021-11-04 14:17:50|34852.49|34852.49|34846.88|34846.88|34852.49|34852.49|34846.88|34846.88|0
1636035490000|2021-11-04 14:18:10|34841.21|34841.21|34869.55|34869.55|34869.55|34869.55|34841.21|34841.21|0
1636035520000|2021-11-04 14:18:40|34875.16|34875.16|34880.83|34880.83|34886.5|34886.5|34875.16|34875.16|0
1636035570000|2021-11-04 14:19:30|34883.63|34883.63|34883.63|34883.63|34883.63|34883.63|34883.63|34883.63|0
1636035610000|2021-11-04 14:20:10|34880.83|34880.83|34880.83|34880.83|34880.83|34880.83|34880.83|34880.83|0
1636035640000|2021-11-04 14:20:40|34875.16|34875.16|34869.49|34869.49|34875.16|34875.16|34869.49|34869.49|0
1636035650000|2021-11-04 14:20:50|34863.82|34863.82|34869.43|34869.43|34869.43|34869.43|34863.82|34863.82|0
1636035660000|2021-11-04 14:21:00|34863.77|34863.77|34863.77|34863.77|34863.77|34863.77|34863.77|34863.77|0
1636035670000|2021-11-04 14:21:10|34852.43|34852.43|34846.76|34846.76|34858.1|34858.1|34846.76|34846.76|0
1636035680000|2021-11-04 14:21:20|34858.1|34858.1|34871.17|34871.17|34871.17|34871.17|34858.1|34858.1|0
1636035690000|2021-11-04 14:21:30|34858.1|34858.1|34846.76|34846.76|34858.1|34858.1|34846.76|34846.76|0
1636035700000|2021-11-04 14:21:40|34852.43|34852.43|34852.43|34852.43|34852.43|34852.43|34852.43|34852.43|0
1636035710000|2021-11-04 14:21:50|34858.1|34858.1|34858.1|34858.1|34858.1|34858.1|34858.1|34858.1|0
1636035720000|2021-11-04 14:22:00|34869.43|34869.43|34869.43|34869.43|34869.43|34869.43|34869.43|34869.43|0
1636035740000|2021-11-04 14:22:20|34875.1|34875.1|34875.1|34875.1|34875.1|34875.1|34875.1|34875.1|0
1636035770000|2021-11-04 14:22:50|34903.44|34903.44|34903.44|34903.44|34903.44|34903.44|34903.44|34903.44|0
1636035800000|2021-11-04 14:23:20|34920.45|34920.45|34920.45|34920.45|34920.45|34920.45|34920.45|34920.45|0
1636035820000|2021-11-04 14:23:40|34923.25|34923.25|34923.25|34923.25|34923.25|34923.25|34923.25|34923.25|0
1636035840000|2021-11-04 14:24:00|34936.32|34936.32|34936.32|34936.32|34936.32|34936.32|34936.32|34936.32|0
1636035850000|2021-11-04 14:24:10|34924.99|34924.99|34924.99|34924.99|34924.99|34924.99|34924.99|34924.99|0
1636035860000|2021-11-04 14:24:20|34913.65|34913.65|34902.32|34902.32|34919.32|34919.32|34902.32|34902.32|0
1636035900000|2021-11-04 14:25:00|34915.39|34915.39|34915.39|34915.39|34915.39|34915.39|34915.39|34915.39|0
1636035930000|2021-11-04 14:25:30|34912.59|34912.59|34912.59|34912.59|34912.59|34912.59|34912.59|34912.59|0
1636035950000|2021-11-04 14:25:50|34906.92|34906.92|34895.58|34895.58|34906.92|34906.92|34895.58|34895.58|0
1636035970000|2021-11-04 14:26:10|34898.39|34898.39|34898.39|34898.39|34898.39|34898.39|34898.39|34898.39|0
1636035980000|2021-11-04 14:26:20|34887.05|34887.05|34887.05|34887.05|34889.86|34889.86|34887.05|34887.05|0
1636036000000|2021-11-04 14:26:40|34873.98|34873.98|34900.13|34900.13|34900.13|34900.13|34873.98|34873.98|0
1636036010000|2021-11-04 14:26:50|34894.46|34894.46|34894.46|34894.46|34894.46|34894.46|34894.46|34894.46|0
1636036030000|2021-11-04 14:27:10|34888.79|34888.79|34888.79|34888.79|34888.79|34888.79|34888.79|34888.79|0
1636036040000|2021-11-04 14:27:20|34883.12|34883.12|34894.46|34894.46|34894.46|34894.46|34883.12|34883.12|0
1636036050000|2021-11-04 14:27:30|34900.13|34900.13|34900.13|34900.13|34900.13|34900.13|34900.13|34900.13|0
1636036060000|2021-11-04 14:27:40|34888.79|34888.79|34888.79|34888.79|34888.79|34888.79|34888.79|34888.79|0
1636036070000|2021-11-04 14:27:50|34883.12|34883.12|34883.12|34883.12|34883.12|34883.12|34883.12|34883.12|0
1636036080000|2021-11-04 14:28:00|34894.46|34894.46|34888.79|34888.79|34894.46|34894.46|34888.79|34888.79|0
1636036090000|2021-11-04 14:28:10|34883.12|34883.12|34891.65|34891.65|34891.65|34891.65|34880.32|34880.32|0
1636036100000|2021-11-04 14:28:20|34880.32|34880.32|34880.32|34880.32|34880.32|34880.32|34880.32|34880.32|0
1636036110000|2021-11-04 14:28:30|34874.65|34874.65|34871.85|34871.85|34874.65|34874.65|34871.85|34871.85|0
1636036130000|2021-11-04 14:28:50|34866.18|34866.18|34888.85|34888.85|34888.85|34888.85|34866.18|34866.18|0
1636036140000|2021-11-04 14:29:00|34883.18|34883.18|34894.52|34894.52|34894.52|34894.52|34883.18|34883.18|0
1636036150000|2021-11-04 14:29:10|34900.18|34900.18|34905.85|34905.85|34905.85|34905.85|34900.18|34900.18|0
1636036170000|2021-11-04 14:29:30|34900.18|34900.18|34900.18|34900.18|34900.18|34900.18|34900.18|34900.18|0
1636036180000|2021-11-04 14:29:40|34894.52|34894.52|34888.85|34888.85|34894.52|34894.52|34888.85|34888.85|0
1636036190000|2021-11-04 14:29:50|34877.51|34877.51|34877.51|34877.51|34877.51|34877.51|34877.51|34877.51|0
1636036200000|2021-11-04 14:30:00|34888.85|34888.85|34900.18|34900.18|34900.18|34900.18|34888.85|34888.85|0
1636036210000|2021-11-04 14:30:10|34877.51|34877.51|34877.51|34877.51|34877.51|34877.51|34877.51|34877.51|0
1636036220000|2021-11-04 14:30:20|34871.85|34871.85|34870.11|34870.11|34883.18|34883.18|34870.11|34870.11|0
1636036230000|2021-11-04 14:30:30|34881.44|34881.44|34875.77|34875.77|34887.11|34887.11|34875.77|34875.77|0
1636036240000|2021-11-04 14:30:40|34887.11|34887.11|34887.11|34887.11|34887.11|34887.11|34887.11|34887.11|0
1636036250000|2021-11-04 14:30:50|34875.77|34875.77|34887.11|34887.11|34887.11|34887.11|34875.77|34875.77|0
1636036260000|2021-11-04 14:31:00|34900.18|34900.18|34888.85|34888.85|34900.18|34900.18|34888.85|34888.85|0
1636036270000|2021-11-04 14:31:10|34883.18|34883.18|34894.52|34894.52|34900.18|34900.18|34883.18|34883.18|0
1636036280000|2021-11-04 14:31:20|34900.13|34900.13|34911.46|34911.46|34911.46|34911.46|34900.13|34900.13|0
1636036290000|2021-11-04 14:31:30|34917.13|34917.13|34917.13|34917.13|34917.13|34917.13|34917.13|34917.13|0
1636036310000|2021-11-04 14:31:50|34934.13|34934.13|34934.13|34934.13|34934.13|34934.13|34934.13|34934.13|0
1636036320000|2021-11-04 14:32:00|34928.52|34928.52|34928.52|34928.52|34928.52|34928.52|34928.52|34928.52|0
1636036330000|2021-11-04 14:32:10|34945.53|34945.53|34945.53|34945.53|34945.53|34945.53|34945.53|34945.53|0
1636036350000|2021-11-04 14:32:30|34942.72|34942.72|34931.39|34931.39|34942.72|34942.72|34931.39|34931.39|0
1636036460000|2021-11-04 14:34:20|34937.06|34937.06|34937.06|34937.06|34937.06|34937.06|34937.06|34937.06|0
1636036480000|2021-11-04 14:34:40|34959.73|34959.73|34951.25|34951.25|34959.73|34959.73|34951.25|34951.25|0
1636036500000|2021-11-04 14:35:00|34945.59|34945.59|34945.59|34945.59|34945.59|34945.59|34945.59|34945.59|0
1636036520000|2021-11-04 14:35:20|34951.2|34951.2|34951.2|34951.2|34951.2|34951.2|34951.2|34951.2|0
1636036540000|2021-11-04 14:35:40|34948.39|34948.39|34948.39|34948.39|34948.39|34948.39|34948.39|34948.39|0
1636036550000|2021-11-04 14:35:50|34945.59|34945.59|34942.78|34942.78|34945.59|34945.59|34942.78|34942.78|0
1636036560000|2021-11-04 14:36:00|34937.11|34937.11|34937.11|34937.11|34937.11|34937.11|34937.11|34937.11|0
1636036570000|2021-11-04 14:36:10|34948.45|34948.45|34948.45|34948.45|34948.45|34948.45|34948.45|34948.45|0
1636036580000|2021-11-04 14:36:20|34935.38|34935.38|34935.38|34935.38|34935.38|34935.38|34935.38|34935.38|0
1636036590000|2021-11-04 14:36:30|34938.18|34938.18|34938.18|34938.18|34938.18|34938.18|34938.18|34938.18|0
1636036600000|2021-11-04 14:36:40|34943.85|34943.85|34941.04|34941.04|34943.85|34943.85|34941.04|34941.04|0
1636036620000|2021-11-04 14:37:00|34935.38|34935.38|34935.38|34935.38|34935.38|34935.38|34935.38|34935.38|0
1636036650000|2021-11-04 14:37:30|34941.04|34941.04|34941.04|34941.04|34941.04|34941.04|34941.04|34941.04|0
1636036660000|2021-11-04 14:37:40|34935.38|34935.38|34935.38|34935.38|34935.38|34935.38|34935.38|34935.38|0
1636036670000|2021-11-04 14:37:50|34946.71|34946.71|34941.04|34941.04|34946.71|34946.71|34941.04|34941.04|0
1636036680000|2021-11-04 14:38:00|34935.38|34935.38|34935.38|34935.38|34935.38|34935.38|34935.38|34935.38|0
1636036690000|2021-11-04 14:38:10|34924.04|34924.04|34924.04|34924.04|34924.04|34924.04|34924.04|34924.04|0
1636036710000|2021-11-04 14:38:30|34918.37|34918.37|34901.43|34901.43|34918.37|34918.37|34901.43|34901.43|0
1636036760000|2021-11-04 14:39:20|34895.82|34895.82|34901.43|34901.43|34901.43|34901.43|34895.82|34895.82|0
1636036800000|2021-11-04 14:40:00|34907.09|34907.09|34907.09|34907.09|34907.09|34907.09|34907.09|34907.09|0
1636036810000|2021-11-04 14:40:10|34884.42|34884.42|34884.42|34884.42|34884.42|34884.42|34884.42|34884.42|0
1636036830000|2021-11-04 14:40:30|34878.75|34878.75|34884.42|34884.42|34884.42|34884.42|34878.75|34878.75|0
1636036840000|2021-11-04 14:40:40|34881.62|34881.62|34876.01|34876.01|34881.62|34881.62|34876.01|34876.01|0
1636036910000|2021-11-04 14:41:50|34887.34|34887.34|34887.34|34887.34|34887.34|34887.34|34887.34|34887.34|0
1636036920000|2021-11-04 14:42:00|34893.01|34893.01|34898.68|34898.68|34898.68|34898.68|34893.01|34893.01|0
1636036960000|2021-11-04 14:42:40|34895.88|34895.88|34895.88|34895.88|34895.88|34895.88|34895.88|34895.88|0
1636037030000|2021-11-04 14:43:50|34898.68|34898.68|34898.68|34898.68|34898.68|34898.68|34898.68|34898.68|0
1636037040000|2021-11-04 14:44:00|34915.68|34915.68|34910.02|34910.02|34915.68|34915.68|34910.02|34910.02|0
1636037090000|2021-11-04 14:44:50|34907.21|34907.21|34907.21|34907.21|34907.21|34907.21|34907.21|34907.21|0
1636037120000|2021-11-04 14:45:20|34918.55|34918.55|34912.88|34912.88|34918.55|34918.55|34912.88|34912.88|0
1636037160000|2021-11-04 14:46:00|34918.49|34918.49|34918.49|34918.49|34918.49|34918.49|34918.49|34918.49|0
1636037180000|2021-11-04 14:46:20|34907.15|34907.15|34907.15|34907.15|34907.15|34907.15|34907.15|34907.15|0
1636037210000|2021-11-04 14:46:50|34918.49|34918.49|34918.49|34918.49|34918.49|34918.49|34918.49|34918.49|0
1636037230000|2021-11-04 14:47:10|34924.16|34924.16|34924.16|34924.16|34924.16|34924.16|34924.16|34924.16|0
1636037380000|2021-11-04 14:49:40|34929.82|34929.82|34929.82|34929.82|34929.82|34929.82|34929.82|34929.82|0
1636037390000|2021-11-04 14:49:50|34918.49|34918.49|34924.16|34924.16|34924.16|34924.16|34918.49|34918.49|0
1636037450000|2021-11-04 14:50:50|34926.96|34926.96|34926.96|34926.96|34929.77|34929.77|34926.96|34926.96|0
1636037470000|2021-11-04 14:51:10|34929.77|34929.77|34926.96|34926.96|34929.77|34929.77|34921.29|34921.29|0
1636037530000|2021-11-04 14:52:10|34932.63|34932.63|34932.63|34932.63|34932.63|34932.63|34932.63|34932.63|0
1636037540000|2021-11-04 14:52:20|34938.3|34938.3|34938.3|34938.3|34938.3|34938.3|34938.3|34938.3|0
1636037560000|2021-11-04 14:52:40|34935.49|34935.49|34924.16|34924.16|34935.49|34935.49|34924.16|34924.16|0
1636037620000|2021-11-04 14:53:40|34921.35|34921.35|34921.35|34921.35|34921.35|34921.35|34921.35|34921.35|0
1636037680000|2021-11-04 14:54:40|34926.96|34926.96|34926.96|34926.96|34926.96|34926.96|34926.96|34926.96|0
1636037700000|2021-11-04 14:55:00|34938.3|34938.3|34938.3|34938.3|34938.3|34938.3|34938.3|34938.3|0
1636037710000|2021-11-04 14:55:10|34949.63|34949.63|34938.3|34938.3|34949.63|34949.63|34938.3|34938.3|0
1636037730000|2021-11-04 14:55:30|34943.97|34943.97|34932.63|34932.63|34943.97|34943.97|34932.63|34932.63|0
1636037740000|2021-11-04 14:55:40|34915.63|34915.63|34915.63|34915.63|34915.63|34915.63|34915.63|34915.63|0
1636037760000|2021-11-04 14:56:00|34904.29|34904.29|34895.88|34895.88|34904.29|34904.29|34895.88|34895.88|0
1636037800000|2021-11-04 14:56:40|34901.54|34901.54|34901.54|34901.54|34901.54|34901.54|34901.54|34901.54|0
1636037820000|2021-11-04 14:57:00|34898.74|34898.74|34898.74|34898.74|34898.74|34898.74|34898.74|34898.74|0
1636037840000|2021-11-04 14:57:20|34864.73|34864.73|34864.73|34864.73|34864.73|34864.73|34864.73|34864.73|0
1636037850000|2021-11-04 14:57:30|34859.06|34859.06|34850.59|34850.59|34859.06|34859.06|34850.59|34850.59|0
1636037860000|2021-11-04 14:57:40|34861.93|34861.93|34861.93|34861.93|34861.93|34861.93|34861.93|34861.93|0
1636037870000|2021-11-04 14:57:50|34850.59|34850.59|34850.59|34850.59|34850.59|34850.59|34850.59|34850.59|0
1636037910000|2021-11-04 14:58:30|34844.98|34844.98|34844.98|34844.98|34844.98|34844.98|34844.98|34844.98|0
1636037950000|2021-11-04 14:59:10|34850.65|34850.65|34850.65|34850.65|34850.65|34850.65|34850.65|34850.65|0
1636038000000|2021-11-04 15:00:00|34856.32|34856.32|34856.32|34856.32|34856.32|34856.32|34856.32|34856.32|0
1636038060000|2021-11-04 15:01:00|34844.98|34844.98|34850.65|34850.65|34850.65|34850.65|34839.31|34839.31|0
1636038090000|2021-11-04 15:01:30|34844.98|34844.98|34844.98|34844.98|34844.98|34844.98|34844.98|34844.98|0
1636038130000|2021-11-04 15:02:10|34827.98|34827.98|34827.98|34827.98|34827.98|34827.98|34827.98|34827.98|0
1636038150000|2021-11-04 15:02:30|34822.37|34822.37|34822.37|34822.37|34822.37|34822.37|34822.37|34822.37|0
1636038180000|2021-11-04 15:03:00|34833.7|34833.7|34833.7|34833.7|34833.7|34833.7|34833.7|34833.7|0
1636038190000|2021-11-04 15:03:10|34839.31|34839.31|34833.64|34833.64|34839.31|34839.31|34833.64|34833.64|0
1636038250000|2021-11-04 15:04:10|34822.31|34822.31|34839.14|34839.14|34839.14|34839.14|34822.31|34822.31|0
1636038300000|2021-11-04 15:05:00|34844.81|34844.81|34844.81|34844.81|34844.81|34844.81|34844.81|34844.81|0
1636038360000|2021-11-04 15:06:00|34850.47|34850.47|34839.14|34839.14|34850.47|34850.47|34839.14|34839.14|0
1636038370000|2021-11-04 15:06:10|34833.47|34833.47|34833.47|34833.47|34833.47|34833.47|34833.47|34833.47|0
1636038400000|2021-11-04 15:06:40|34850.47|34850.47|34850.47|34850.47|34850.47|34850.47|34850.47|34850.47|0
1636038410000|2021-11-04 15:06:50|34856.08|34856.08|34856.08|34856.08|34856.08|34856.08|34856.08|34856.08|0
1636038420000|2021-11-04 15:07:00|34864.5|34864.5|34861.69|34861.69|34864.5|34864.5|34861.69|34861.69|0
1636038440000|2021-11-04 15:07:20|34867.36|34867.36|34867.36|34867.36|34867.36|34867.36|34867.36|34867.36|0
1636038470000|2021-11-04 15:07:50|34861.69|34861.69|34861.69|34861.69|34861.69|34861.69|34861.69|34861.69|0
1636038490000|2021-11-04 15:08:10|34872.91|34872.91|34872.91|34872.91|34872.91|34872.91|34872.91|34872.91|0
1636038500000|2021-11-04 15:08:20|34878.58|34878.58|34886.99|34886.99|34886.99|34886.99|34878.58|34878.58|0
1636038520000|2021-11-04 15:08:40|34889.8|34889.8|34903.94|34903.94|34903.94|34903.94|34889.8|34889.8|0
1636038570000|2021-11-04 15:09:30|34912.35|34912.35|34912.35|34912.35|34912.35|34912.35|34912.35|34912.35|0
1636038580000|2021-11-04 15:09:40|34915.16|34915.16|34915.16|34915.16|34915.16|34915.16|34915.16|34915.16|0
1636038620000|2021-11-04 15:10:20|34920.83|34920.83|34920.83|34920.83|34920.83|34920.83|34920.83|34920.83|0
1636038640000|2021-11-04 15:10:40|34932.05|34932.05|34932.05|34932.05|34932.05|34932.05|34932.05|34932.05|0
1636038650000|2021-11-04 15:10:50|34934.85|34934.85|34946.19|34946.19|34946.19|34946.19|34934.85|34934.85|0
1636038680000|2021-11-04 15:11:20|34948.99|34948.99|34946.19|34946.19|34948.99|34948.99|34946.19|34946.19|0
1636038720000|2021-11-04 15:12:00|34948.99|34948.99|34943.32|34943.32|34948.99|34948.99|34943.32|34943.32|0
1636038730000|2021-11-04 15:12:10|34937.65|34937.65|34937.65|34937.65|34937.65|34937.65|34937.65|34937.65|0
1636038780000|2021-11-04 15:13:00|34931.99|34931.99|34926.32|34926.32|34931.99|34931.99|34926.32|34926.32|0
1636038820000|2021-11-04 15:13:40|34929.12|34929.12|34929.12|34929.12|34929.12|34929.12|34929.12|34929.12|0
1636038870000|2021-11-04 15:14:30|34923.46|34923.46|34923.46|34923.46|34923.46|34923.46|34923.46|34923.46|0
1636038960000|2021-11-04 15:16:00|34929.12|34929.12|34931.93|34931.93|34931.93|34931.93|34929.12|34929.12|0
1636038980000|2021-11-04 15:16:20|34934.73|34934.73|34934.73|34934.73|34934.73|34934.73|34934.73|34934.73|0
1636039000000|2021-11-04 15:16:40|34940.34|34940.34|34940.34|34940.34|34940.34|34940.34|34940.34|34940.34|0
1636039030000|2021-11-04 15:17:10|34934.67|34934.67|34934.67|34934.67|34934.67|34934.67|34934.67|34934.67|0
1636039110000|2021-11-04 15:18:30|34940.28|34940.28|34934.62|34934.62|34940.28|34940.28|34934.62|34934.62|0
1636039160000|2021-11-04 15:19:20|34945.95|34945.95|34945.95|34945.95|34945.95|34945.95|34945.95|34945.95|0
1636039200000|2021-11-04 15:20:00|34940.28|34940.28|34940.28|34940.28|34940.28|34940.28|34940.28|34940.28|0
1636039250000|2021-11-04 15:20:50|34943.09|34943.09|34948.76|34948.76|34948.76|34948.76|34943.09|34943.09|0
1636039260000|2021-11-04 15:21:00|34920.42|34920.42|34943.09|34943.09|34943.09|34943.09|34920.42|34920.42|0
1636039290000|2021-11-04 15:21:30|34945.89|34945.89|34945.89|34945.89|34945.89|34945.89|34945.89|34945.89|0
1636039300000|2021-11-04 15:21:40|34932.82|34932.82|34919.74|34919.74|34932.82|34932.82|34919.74|34919.74|0
1636039330000|2021-11-04 15:22:10|34916.94|34916.94|34899.94|34899.94|34916.94|34916.94|34899.94|34899.94|0
1636039340000|2021-11-04 15:22:20|34888.6|34888.6|34888.6|34888.6|34888.6|34888.6|34888.6|34888.6|0
1636039400000|2021-11-04 15:23:20|34894.27|34894.27|34897.07|34897.07|34899.88|34899.88|34894.27|34894.27|0
1636039420000|2021-11-04 15:23:40|34899.88|34899.88|34899.88|34899.88|34899.88|34899.88|34899.88|34899.88|0
1636039440000|2021-11-04 15:24:00|34897.07|34897.07|34899.88|34899.88|34899.88|34899.88|34897.07|34897.07|0
1636039450000|2021-11-04 15:24:10|34897.07|34897.07|34897.07|34897.07|34897.07|34897.07|34897.07|34897.07|0
1636039490000|2021-11-04 15:24:50|34902.74|34902.74|34902.74|34902.74|34902.74|34902.74|34902.74|34902.74|0
1636039500000|2021-11-04 15:25:00|34905.55|34905.55|34911.21|34911.21|34911.21|34911.21|34899.88|34899.88|0
1636039510000|2021-11-04 15:25:10|34919.63|34919.63|34928.04|34928.04|34928.04|34928.04|34919.63|34919.63|0
1636039530000|2021-11-04 15:25:30|34939.38|34939.38|34939.38|34939.38|34939.38|34939.38|34939.38|34939.38|0
1636039570000|2021-11-04 15:26:10|34933.71|34933.71|34916.71|34916.71|34933.71|34933.71|34916.71|34916.71|0
1636039590000|2021-11-04 15:26:30|34928.04|34928.04|34928.04|34928.04|34928.04|34928.04|34928.04|34928.04|0
1636039620000|2021-11-04 15:27:00|34916.71|34916.71|34927.93|34927.93|34927.93|34927.93|34916.71|34916.71|0
1636039630000|2021-11-04 15:27:10|34922.32|34922.32|34922.32|34922.32|34922.32|34922.32|34916.71|34916.71|0
1636039640000|2021-11-04 15:27:20|34916.71|34916.71|34916.71|34916.71|34916.71|34916.71|34916.71|34916.71|0
1636039660000|2021-11-04 15:27:40|34911.04|34911.04|34911.04|34911.04|34911.04|34911.04|34911.04|34911.04|0
1636039680000|2021-11-04 15:28:00|34916.71|34916.71|34916.71|34916.71|34916.71|34916.71|34916.71|34916.71|0
1636039700000|2021-11-04 15:28:20|34913.9|34913.9|34916.71|34916.71|34916.71|34916.71|34913.9|34913.9|0
1636039730000|2021-11-04 15:28:50|34922.37|34922.37|34922.37|34922.37|34922.37|34922.37|34922.37|34922.37|0
1636039760000|2021-11-04 15:29:20|34919.57|34919.57|34916.76|34916.76|34919.57|34919.57|34916.76|34916.76|0
1636039770000|2021-11-04 15:29:30|34911.16|34911.16|34902.74|34902.74|34911.16|34911.16|34902.74|34902.74|0
1636039780000|2021-11-04 15:29:40|34905.55|34905.55|34905.55|34905.55|34905.55|34905.55|34905.55|34905.55|0
1636039800000|2021-11-04 15:30:00|34908.35|34908.35|34911.16|34911.16|34911.16|34911.16|34908.35|34908.35|0
1636039810000|2021-11-04 15:30:10|34916.82|34916.82|34922.49|34922.49|34933.83|34933.83|34916.82|34916.82|0
1636039830000|2021-11-04 15:30:30|34939.49|34939.49|34939.49|34939.49|34939.49|34939.49|34939.49|34939.49|0
1636039870000|2021-11-04 15:31:10|34933.83|34933.83|34922.49|34922.49|34933.83|34933.83|34922.49|34922.49|0
1636039900000|2021-11-04 15:31:40|34899.82|34899.82|34899.82|34899.82|34899.82|34899.82|34899.82|34899.82|0
1636039950000|2021-11-04 15:32:30|34922.49|34922.49|34922.49|34922.49|34922.49|34922.49|34922.49|34922.49|0
1636039980000|2021-11-04 15:33:00|34928.16|34928.16|34948.64|34948.64|34954.31|34954.31|34928.16|34928.16|0
1636039990000|2021-11-04 15:33:10|34954.31|34954.31|34967.38|34967.38|34967.38|34967.38|34954.31|34954.31|0
1636040040000|2021-11-04 15:34:00|34961.71|34961.71|34961.71|34961.71|34961.71|34961.71|34961.71|34961.71|0
1636040060000|2021-11-04 15:34:20|34958.91|34958.91|34953.24|34953.24|34958.91|34958.91|34953.24|34953.24|0
1636040150000|2021-11-04 15:35:50|34958.91|34958.91|34958.91|34958.91|34958.91|34958.91|34958.91|34958.91|0
1636040160000|2021-11-04 15:36:00|34953.24|34953.24|34953.24|34953.24|34953.24|34953.24|34953.24|34953.24|0
1636040170000|2021-11-04 15:36:10|34941.91|34941.91|34941.91|34941.91|34941.91|34941.91|34941.91|34941.91|0
1636040240000|2021-11-04 15:37:20|34936.24|34936.24|34936.24|34936.24|34936.24|34936.24|34936.24|34936.24|0
1636040250000|2021-11-04 15:37:30|34930.57|34930.57|34930.57|34930.57|34930.57|34930.57|34930.57|34930.57|0
1636040260000|2021-11-04 15:37:40|34919.35|34919.35|34910.94|34910.94|34919.35|34919.35|34910.94|34910.94|0
1636040270000|2021-11-04 15:37:50|34908.13|34908.13|34908.13|34908.13|34908.13|34908.13|34908.13|34908.13|0
1636040310000|2021-11-04 15:38:30|34913.8|34913.8|34919.47|34919.47|34930.8|34930.8|34913.8|34913.8|0
1636040320000|2021-11-04 15:38:40|34922.27|34922.27|34925.14|34925.14|34925.14|34925.14|34919.47|34919.47|0
1636040340000|2021-11-04 15:39:00|34930.8|34930.8|34930.8|34930.8|34930.8|34930.8|34930.8|34930.8|0
1636040360000|2021-11-04 15:39:20|34925.19|34925.19|34925.19|34925.19|34925.19|34925.19|34925.19|34925.19|0
1636040400000|2021-11-04 15:40:00|34928|34928|34930.8|34930.8|34930.8|34930.8|34928|34928|0
1636040430000|2021-11-04 15:40:30|34928|34928|34928|34928|34928|34928|34928|34928|0
1636040440000|2021-11-04 15:40:40|34922.33|34922.33|34922.33|34922.33|34922.33|34922.33|34922.33|34922.33|0
1636040470000|2021-11-04 15:41:10|34916.66|34916.66|34916.66|34916.66|34916.66|34916.66|34916.66|34916.66|0
1636040620000|2021-11-04 15:43:40|34928|34928|34939.39|34939.39|34939.39|34939.39|34928|34928|0
1636040660000|2021-11-04 15:44:20|34945.06|34945.06|34945.06|34945.06|34945.06|34945.06|34945.06|34945.06|0
1636040670000|2021-11-04 15:44:30|34950.73|34950.73|34950.73|34950.73|34950.73|34950.73|34950.73|34950.73|0
1636040680000|2021-11-04 15:44:40|34945.12|34945.12|34942.31|34942.31|34945.12|34945.12|34942.31|34942.31|0
1636040690000|2021-11-04 15:44:50|34936.71|34936.71|34928.29|34928.29|34936.71|34936.71|34928.29|34928.29|0
1636040700000|2021-11-04 15:45:00|34916.96|34916.96|34922.56|34922.56|34922.56|34922.56|34916.96|34916.96|0
1636040710000|2021-11-04 15:45:10|34916.9|34916.9|34911.29|34911.29|34916.9|34916.9|34911.29|34911.29|0
1636040720000|2021-11-04 15:45:20|34914.09|34914.09|34914.09|34914.09|34914.09|34914.09|34914.09|34914.09|0
1636040740000|2021-11-04 15:45:40|34911.29|34911.29|34911.29|34911.29|34911.29|34911.29|34911.29|34911.29|0
1636040850000|2021-11-04 15:47:30|34922.62|34922.62|34922.62|34922.62|34922.62|34922.62|34922.62|34922.62|0
1636040860000|2021-11-04 15:47:40|34925.43|34925.43|34928.23|34928.23|34928.23|34928.23|34925.43|34925.43|0
1636040870000|2021-11-04 15:47:50|34915.16|34915.16|34915.16|34915.16|34915.16|34915.16|34915.16|34915.16|0
1636040920000|2021-11-04 15:48:40|34920.83|34920.83|34920.83|34920.83|34920.83|34920.83|34920.83|34920.83|0
1636040930000|2021-11-04 15:48:50|34926.49|34926.49|34926.49|34926.49|34926.49|34926.49|34926.49|34926.49|0
1636040960000|2021-11-04 15:49:20|34920.83|34920.83|34909.49|34909.49|34920.83|34920.83|34909.49|34909.49|0
1636040990000|2021-11-04 15:49:50|34912.29|34912.29|34920.71|34920.71|34920.71|34920.71|34912.29|34912.29|0
1636041010000|2021-11-04 15:50:10|34917.9|34917.9|34917.9|34917.9|34917.9|34917.9|34917.9|34917.9|0
1636041060000|2021-11-04 15:51:00|34920.71|34920.71|34929.12|34929.12|34929.12|34929.12|34920.71|34920.71|0
1636041070000|2021-11-04 15:51:10|34923.46|34923.46|34934.79|34934.79|34934.79|34934.79|34923.46|34923.46|0
1636041080000|2021-11-04 15:51:20|34937.6|34937.6|34937.6|34937.6|34937.6|34937.6|34937.6|34937.6|0
1636041120000|2021-11-04 15:52:00|34943.26|34943.26|34943.26|34943.26|34943.26|34943.26|34943.26|34943.26|0
1636041150000|2021-11-04 15:52:30|34940.46|34940.46|34940.46|34940.46|34940.46|34940.46|34940.46|34940.46|0
1636041180000|2021-11-04 15:53:00|34951.8|34951.8|34951.8|34951.8|34951.8|34951.8|34951.8|34951.8|0
1636041210000|2021-11-04 15:53:30|34957.46|34957.46|34951.8|34951.8|34957.46|34957.46|34951.8|34951.8|0
1636041220000|2021-11-04 15:53:40|34957.46|34957.46|34957.46|34957.46|34957.46|34957.46|34957.46|34957.46|0
1636041270000|2021-11-04 15:54:30|34963.13|34963.13|34963.13|34963.13|34963.13|34963.13|34963.13|34963.13|0
1636041310000|2021-11-04 15:55:10|34974.47|34974.47|34974.47|34974.47|34974.47|34974.47|34974.47|34974.47|0
1636041320000|2021-11-04 15:55:20|34971.66|34971.66|34971.66|34971.66|34971.66|34971.66|34971.66|34971.66|0
1636041330000|2021-11-04 15:55:30|34983|34983|34977.33|34977.33|34983|34983|34977.33|34977.33|0
1636041390000|2021-11-04 15:56:30|34983|34983|34983|34983|34983|34983|34983|34983|0
1636041400000|2021-11-04 15:56:40|34977.39|34977.39|34966.05|34966.05|34977.39|34977.39|34966.05|34966.05|0
1636041470000|2021-11-04 15:57:50|34963.25|34963.25|34963.25|34963.25|34963.25|34963.25|34963.25|34963.25|0
1636041500000|2021-11-04 15:58:20|34985.92|34985.92|34991.59|34991.59|34991.59|34991.59|34985.92|34985.92|0
1636041580000|2021-11-04 15:59:40|34980.25|34980.25|34985.92|34985.92|34985.92|34985.92|34980.25|34980.25|0
1636041620000|2021-11-04 16:00:20|34980.25|34980.25|34980.25|34980.25|34980.25|34980.25|34980.25|34980.25|0
1636041630000|2021-11-04 16:00:30|34985.92|34985.92|34985.92|34985.92|34985.92|34985.92|34985.92|34985.92|0
1636041670000|2021-11-04 16:01:10|34983.12|34983.12|34983.12|34983.12|34983.12|34983.12|34983.12|34983.12|0
1636041680000|2021-11-04 16:01:20|34971.78|34971.78|34971.78|34971.78|34971.78|34971.78|34971.78|34971.78|0
1636041720000|2021-11-04 16:02:00|34966.11|34966.11|34966.11|34966.11|34966.11|34966.11|34966.11|34966.11|0
1636041730000|2021-11-04 16:02:10|34960.44|34960.44|34960.44|34960.44|34960.44|34960.44|34960.44|34960.44|0
1636041740000|2021-11-04 16:02:20|34957.64|34957.64|34957.64|34957.64|34957.64|34957.64|34957.64|34957.64|0
1636041760000|2021-11-04 16:02:40|34963.31|34963.31|34966.11|34966.11|34966.11|34966.11|34963.31|34963.31|0
1636041770000|2021-11-04 16:02:50|34971.78|34971.78|34971.78|34971.78|34971.78|34971.78|34971.78|34971.78|0
1636041780000|2021-11-04 16:03:00|34966.11|34966.11|34966.11|34966.11|34966.11|34966.11|34966.11|34966.11|0
1636041790000|2021-11-04 16:03:10|34960.44|34960.44|34954.78|34954.78|34960.44|34960.44|34954.78|34954.78|0
1636041850000|2021-11-04 16:04:10|34967.85|34967.85|34967.85|34967.85|34967.85|34967.85|34967.85|34967.85|0
1636041900000|2021-11-04 16:05:00|34956.51|34956.51|34956.51|34956.51|34956.51|34956.51|34956.51|34956.51|0
1636041960000|2021-11-04 16:06:00|34962.18|34962.18|34962.18|34962.18|34962.18|34962.18|34962.18|34962.18|0
1636041990000|2021-11-04 16:06:30|34959.38|34959.38|34962.18|34962.18|34962.18|34962.18|34959.38|34959.38|0
1636042040000|2021-11-04 16:07:20|34967.85|34967.85|34967.85|34967.85|34967.85|34967.85|34967.85|34967.85|0
1636042100000|2021-11-04 16:08:20|34973.52|34973.52|34973.52|34973.52|34973.52|34973.52|34973.52|34973.52|0
1636042110000|2021-11-04 16:08:30|34970.71|34970.71|34970.71|34970.71|34970.71|34970.71|34970.71|34970.71|0
1636042120000|2021-11-04 16:08:40|34965.05|34965.05|34965.05|34965.05|34965.05|34965.05|34965.05|34965.05|0
1636042130000|2021-11-04 16:08:50|34951.97|34951.97|34938.9|34938.9|34951.97|34951.97|34938.9|34938.9|0
1636042140000|2021-11-04 16:09:00|34951.97|34951.97|34946.3|34946.3|34951.97|34951.97|34946.3|34946.3|0
1636042160000|2021-11-04 16:09:20|34933.23|34933.23|34933.23|34933.23|34933.23|34933.23|34933.23|34933.23|0
1636042210000|2021-11-04 16:10:10|34936.03|34936.03|34936.03|34936.03|34936.03|34936.03|34936.03|34936.03|0
1636042230000|2021-11-04 16:10:30|34933.23|34933.23|34933.23|34933.23|34933.23|34933.23|34933.23|34933.23|0
1636042240000|2021-11-04 16:10:40|34927.56|34927.56|34910.56|34910.56|34927.56|34927.56|34910.56|34910.56|0
1636042250000|2021-11-04 16:10:50|34916.22|34916.22|34916.22|34916.22|34916.22|34916.22|34916.22|34916.22|0
1636042290000|2021-11-04 16:11:30|34913.42|34913.42|34907.81|34907.81|34913.42|34913.42|34907.81|34907.81|0
1636042330000|2021-11-04 16:12:10|34902.14|34902.14|34913.48|34913.48|34913.48|34913.48|34902.14|34902.14|0
1636042360000|2021-11-04 16:12:40|34907.81|34907.81|34907.81|34907.81|34907.81|34907.81|34907.81|34907.81|0
1636042430000|2021-11-04 16:13:50|34902.14|34902.14|34899.34|34899.34|34902.14|34902.14|34899.34|34899.34|0
1636042440000|2021-11-04 16:14:00|34893.67|34893.67|34893.67|34893.67|34893.67|34893.67|34893.67|34893.67|0
1636042460000|2021-11-04 16:14:20|34906.74|34906.74|34906.74|34906.74|34906.74|34906.74|34906.74|34906.74|0
1636042480000|2021-11-04 16:14:40|34901.13|34901.13|34898.33|34898.33|34901.13|34901.13|34885.25|34885.25|0
1636042500000|2021-11-04 16:15:00|34901.13|34901.13|34901.13|34901.13|34901.13|34901.13|34901.13|34901.13|0
1636042520000|2021-11-04 16:15:20|34889.8|34889.8|34906.8|34906.8|34906.8|34906.8|34889.8|34889.8|0
1636042540000|2021-11-04 16:15:40|34912.47|34912.47|34923.81|34923.81|34923.81|34923.81|34912.47|34912.47|0
1636042550000|2021-11-04 16:15:50|34926.61|34926.61|34926.61|34926.61|34926.61|34926.61|34926.61|34926.61|0
1636042560000|2021-11-04 16:16:00|34929.42|34929.42|34937.89|34937.89|34937.89|34937.89|34929.42|34929.42|0
1636042600000|2021-11-04 16:16:40|34932.22|34932.22|34932.22|34932.22|34932.22|34932.22|34932.22|34932.22|0
1636042650000|2021-11-04 16:17:30|34943.56|34943.56|34943.56|34943.56|34943.56|34943.56|34943.56|34943.56|0
1636042660000|2021-11-04 16:17:40|34946.36|34946.36|34946.36|34946.36|34946.36|34946.36|34946.36|34946.36|0
1636042720000|2021-11-04 16:18:40|34940.69|34940.69|34940.69|34940.69|34940.69|34940.69|34940.69|34940.69|0
1636042730000|2021-11-04 16:18:50|34953.77|34953.77|34953.77|34953.77|34953.77|34953.77|34953.77|34953.77|0
1636042740000|2021-11-04 16:19:00|34956.57|34956.57|34956.57|34956.57|34956.57|34956.57|34956.57|34956.57|0
1636042770000|2021-11-04 16:19:30|34973.58|34973.58|34973.58|34973.58|34973.58|34973.58|34973.58|34973.58|0
1636042800000|2021-11-04 16:20:00|34979.24|34979.24|34979.24|34979.24|34979.24|34979.24|34979.24|34979.24|0
1636042810000|2021-11-04 16:20:10|34973.58|34973.58|34973.58|34973.58|34973.58|34973.58|34973.58|34973.58|0
1636042850000|2021-11-04 16:20:50|34979.24|34979.24|34979.24|34979.24|34979.24|34979.24|34979.24|34979.24|0
1636042900000|2021-11-04 16:21:40|34970.83|34970.83|34970.83|34970.83|34970.83|34970.83|34970.83|34970.83|0
1636042910000|2021-11-04 16:21:50|34976.44|34976.44|34950.29|34950.29|34976.44|34976.44|34950.29|34950.29|0
1636042920000|2021-11-04 16:22:00|34955.96|34955.96|34953.15|34953.15|34955.96|34955.96|34953.15|34953.15|0
1636042930000|2021-11-04 16:22:10|34941.82|34941.82|34958.82|34958.82|34958.82|34958.82|34941.82|34941.82|0
1636042960000|2021-11-04 16:22:40|34964.49|34964.49|34964.49|34964.49|34964.49|34964.49|34964.49|34964.49|0
1636042990000|2021-11-04 16:23:10|34953.15|34953.15|34953.15|34953.15|34953.15|34953.15|34953.15|34953.15|0
1636043000000|2021-11-04 16:23:20|34958.82|34958.82|34964.49|34964.49|34964.49|34964.49|34958.82|34958.82|0
1636043030000|2021-11-04 16:23:50|34967.29|34967.29|34972.96|34972.96|34972.96|34972.96|34967.29|34967.29|0
1636043050000|2021-11-04 16:24:10|34967.35|34967.35|34964.55|34964.55|34967.35|34967.35|34964.55|34964.55|0
1636043090000|2021-11-04 16:24:50|34953.21|34953.21|34958.88|34958.88|34964.55|34964.55|34953.21|34953.21|0
1636043100000|2021-11-04 16:25:00|34953.21|34953.21|34953.21|34953.21|34953.21|34953.21|34953.21|34953.21|0
1636043130000|2021-11-04 16:25:30|34958.88|34958.88|34958.88|34958.88|34958.88|34958.88|34958.88|34958.88|0
1636043150000|2021-11-04 16:25:50|34953.21|34953.21|34953.21|34953.21|34953.21|34953.21|34953.21|34953.21|0
1636043160000|2021-11-04 16:26:00|34950.41|34950.41|34950.41|34950.41|34950.41|34950.41|34950.41|34950.41|0
1636043190000|2021-11-04 16:26:30|34956.08|34956.08|34956.08|34956.08|34956.08|34956.08|34956.08|34956.08|0
1636043200000|2021-11-04 16:26:40|34950.41|34950.41|34956.08|34956.08|34956.08|34956.08|34950.41|34950.41|0
1636043220000|2021-11-04 16:27:00|34950.41|34950.41|34957.81|34957.81|34963.48|34963.48|34950.41|34950.41|0
1636043250000|2021-11-04 16:27:30|34963.42|34963.42|34963.42|34963.42|34963.42|34963.42|34963.42|34963.42|0
1636043260000|2021-11-04 16:27:40|34957.81|34957.81|34957.81|34957.81|34957.81|34957.81|34957.81|34957.81|0
1636043270000|2021-11-04 16:27:50|34963.48|34963.48|34963.48|34963.48|34963.48|34963.48|34963.48|34963.48|0
1636043280000|2021-11-04 16:28:00|34950.41|34950.41|34950.41|34950.41|34950.41|34950.41|34950.41|34950.41|0
1636043310000|2021-11-04 16:28:30|34944.74|34944.74|34944.74|34944.74|34944.74|34944.74|34944.74|34944.74|0
1636043320000|2021-11-04 16:28:40|34956.08|34956.08|34974.82|34974.82|34974.82|34974.82|34956.08|34956.08|0
1636043340000|2021-11-04 16:29:00|34963.48|34963.48|34960.68|34960.68|34963.48|34963.48|34960.68|34960.68|0
1636043360000|2021-11-04 16:29:20|34966.34|34966.34|34966.34|34966.34|34966.34|34966.34|34966.34|34966.34|0
1636043370000|2021-11-04 16:29:30|34960.68|34960.68|34960.68|34960.68|34960.68|34960.68|34960.68|34960.68|0
1636043380000|2021-11-04 16:29:40|34972.01|34972.01|34966.34|34966.34|34972.01|34972.01|34966.34|34966.34|0
1636043390000|2021-11-04 16:29:50|34953.27|34953.27|34969.15|34969.15|34969.15|34969.15|34953.27|34953.27|0
1636100100000|2021-11-05 08:15:00|35107.46|35107.46|35107.46|35107.46|35107.46|35107.46|35107.46|35107.46|0
1636100110000|2021-11-05 08:15:10|35101.79|35101.79|35101.79|35101.79|35101.79|35101.79|35101.79|35101.79|0
1636100190000|2021-11-05 08:16:30|35096.12|35096.12|35096.12|35096.12|35096.12|35096.12|35096.12|35096.12|0
1636100210000|2021-11-05 08:16:50|35073.45|35073.45|35073.45|35073.45|35073.45|35073.45|35073.45|35073.45|0
1636100220000|2021-11-05 08:17:00|35060.38|35060.38|35047.3|35047.3|35060.38|35060.38|35047.3|35047.3|0
1636100250000|2021-11-05 08:17:30|35060.38|35060.38|35060.38|35060.38|35060.38|35060.38|35060.38|35060.38|0
1636100260000|2021-11-05 08:17:40|35047.3|35047.3|35069.97|35069.97|35069.97|35069.97|35047.3|35047.3|0
1636100290000|2021-11-05 08:18:10|35064.31|35064.31|35064.31|35064.31|35064.31|35064.31|35064.31|35064.31|0
1636100300000|2021-11-05 08:18:20|35081.31|35081.31|35109.48|35109.48|35109.48|35109.48|35081.31|35081.31|0
1636100350000|2021-11-05 08:19:10|35123.5|35123.5|35123.5|35123.5|35123.5|35123.5|35123.5|35123.5|0
1636100360000|2021-11-05 08:19:20|35126.3|35126.3|35120.69|35120.69|35126.3|35126.3|35120.69|35120.69|0
1636100370000|2021-11-05 08:19:30|35149.03|35149.03|35149.03|35149.03|35149.03|35149.03|35149.03|35149.03|0
1636100380000|2021-11-05 08:19:40|35165.86|35165.86|35165.86|35165.86|35165.86|35165.86|35165.86|35165.86|0
1636100390000|2021-11-05 08:19:50|35182.87|35182.87|35182.87|35182.87|35182.87|35182.87|35182.87|35182.87|0
1636100400000|2021-11-05 08:20:00|35196.89|35196.89|35196.89|35196.89|35196.89|35196.89|35196.89|35196.89|0
1636100410000|2021-11-05 08:20:10|35191.28|35191.28|35208.29|35208.29|35208.29|35208.29|35191.28|35191.28|0
1636100420000|2021-11-05 08:20:20|35202.62|35202.62|35202.62|35202.62|35202.62|35202.62|35202.62|35202.62|0
1636100440000|2021-11-05 08:20:40|35242.29|35242.29|35253.63|35253.63|35276.3|35276.3|35230.96|35230.96|0
1636100450000|2021-11-05 08:20:50|35264.85|35264.85|35293.19|35293.19|35293.19|35293.19|35264.85|35264.85|0
1636100460000|2021-11-05 08:21:00|35290.38|35290.38|35287.58|35287.58|35290.38|35290.38|35287.58|35287.58|0
1636100470000|2021-11-05 08:21:10|35276.24|35276.24|35287.58|35287.58|35287.58|35287.58|35276.24|35276.24|0
1636100480000|2021-11-05 08:21:20|35270.57|35270.57|35281.91|35281.91|35281.91|35281.91|35264.91|35264.91|0
1636100490000|2021-11-05 08:21:30|35270.69|35270.69|35259.36|35259.36|35270.69|35270.69|35259.36|35259.36|0
1636100500000|2021-11-05 08:21:40|35270.69|35270.69|35281.91|35281.91|35281.91|35281.91|35270.69|35270.69|0
1636100520000|2021-11-05 08:22:00|35310.25|35310.25|35318.61|35318.61|35318.61|35318.61|35304.58|35304.58|0
1636100530000|2021-11-05 08:22:10|35329.82|35329.82|35335.49|35335.49|35335.49|35335.49|35329.82|35329.82|0
1636100540000|2021-11-05 08:22:20|35329.82|35329.82|35335.49|35335.49|35335.49|35335.49|35318.49|35318.49|0
1636100550000|2021-11-05 08:22:30|35324.27|35324.27|35321.47|35321.47|35324.27|35324.27|35321.47|35321.47|0
1636100560000|2021-11-05 08:22:40|35338.3|35338.3|35338.3|35338.3|35338.3|35338.3|35338.3|35338.3|0
1636100570000|2021-11-05 08:22:50|35360.97|35360.97|35360.97|35360.97|35360.97|35360.97|35360.97|35360.97|0
1636100590000|2021-11-05 08:23:10|35366.64|35366.64|35366.64|35366.64|35366.64|35366.64|35360.97|35360.97|0
1636100600000|2021-11-05 08:23:20|35377.97|35377.97|35377.97|35377.97|35377.97|35377.97|35377.97|35377.97|0
1636100630000|2021-11-05 08:23:50|35389.31|35389.31|35402.38|35402.38|35402.38|35402.38|35389.31|35389.31|0
1636100640000|2021-11-05 08:24:00|35405.19|35405.19|35405.19|35405.19|35405.19|35405.19|35405.19|35405.19|0
1636100650000|2021-11-05 08:24:10|35393.85|35393.85|35393.85|35393.85|35393.85|35393.85|35393.85|35393.85|0
1636100670000|2021-11-05 08:24:30|35388.18|35388.18|35388.18|35388.18|35388.18|35388.18|35388.18|35388.18|0
1636100680000|2021-11-05 08:24:40|35382.52|35382.52|35399.52|35399.52|35399.52|35399.52|35382.52|35382.52|0
1636100690000|2021-11-05 08:24:50|35407.94|35407.94|35424.88|35424.88|35424.88|35424.88|35407.94|35407.94|0
1636100700000|2021-11-05 08:25:00|35430.55|35430.55|35408.11|35408.11|35430.55|35430.55|35408.11|35408.11|0
1636100710000|2021-11-05 08:25:10|35413.78|35413.78|35413.78|35413.78|35413.78|35413.78|35413.78|35413.78|0
1636100720000|2021-11-05 08:25:20|35408.11|35408.11|35408.11|35408.11|35408.11|35408.11|35408.11|35408.11|0
1636100750000|2021-11-05 08:25:50|35419.33|35419.33|35427.74|35427.74|35427.74|35427.74|35419.33|35419.33|0
1636100770000|2021-11-05 08:26:10|35444.75|35444.75|35444.75|35444.75|35444.75|35444.75|35444.75|35444.75|0
1636100790000|2021-11-05 08:26:30|35455.97|35455.97|35406.2|35406.2|35455.97|35455.97|35406.2|35406.2|0
1636100800000|2021-11-05 08:26:40|35411.86|35411.86|35411.86|35411.86|35411.86|35411.86|35411.86|35411.86|0
1636100820000|2021-11-05 08:27:00|35406.25|35406.25|35406.25|35406.25|35406.25|35406.25|35406.25|35406.25|0
1636100840000|2021-11-05 08:27:20|35420.28|35420.28|35417.47|35417.47|35420.28|35420.28|35417.47|35417.47|0
1636100870000|2021-11-05 08:27:50|35406.14|35406.14|35406.14|35406.14|35406.14|35406.14|35406.14|35406.14|0
1636100880000|2021-11-05 08:28:00|35420.16|35420.16|35406.14|35406.14|35420.16|35420.16|35406.14|35406.14|0
1636100890000|2021-11-05 08:28:10|35414.55|35414.55|35408.94|35408.94|35414.55|35414.55|35408.94|35408.94|0
1636100910000|2021-11-05 08:28:30|35411.75|35411.75|35428.75|35428.75|35428.75|35428.75|35411.75|35411.75|0
1636100920000|2021-11-05 08:28:40|35423.08|35423.08|35423.08|35423.08|35423.08|35423.08|35423.08|35423.08|0
1636100930000|2021-11-05 08:28:50|35417.42|35417.42|35414.61|35414.61|35417.42|35417.42|35414.61|35414.61|0
1636100960000|2021-11-05 08:29:20|35420.28|35420.28|35420.28|35420.28|35420.28|35420.28|35420.28|35420.28|0
1636100970000|2021-11-05 08:29:30|35434.3|35434.3|35434.3|35434.3|35434.3|35434.3|35434.3|35434.3|0
1636100980000|2021-11-05 08:29:40|35445.52|35445.52|35445.52|35445.52|35445.52|35445.52|35445.52|35445.52|0
1636100990000|2021-11-05 08:29:50|35451.13|35451.13|35451.13|35451.13|35451.13|35451.13|35451.13|35451.13|0
1636101000000|2021-11-05 08:30:00|35442.72|35442.72|35428.75|35428.75|35442.72|35442.72|35423.08|35423.08|0
1636101030000|2021-11-05 08:30:30|35442.78|35442.78|35465.45|35465.45|35465.45|35465.45|35442.78|35442.78|0
1636101040000|2021-11-05 08:30:40|35454.11|35454.11|35434.24|35434.24|35454.11|35454.11|35431.44|35431.44|0
1636101050000|2021-11-05 08:30:50|35431.38|35431.38|35431.38|35431.38|35431.38|35431.38|35431.38|35431.38|0
1636101060000|2021-11-05 08:31:00|35425.77|35425.77|35425.77|35425.77|35425.77|35425.77|35425.77|35425.77|0
1636101070000|2021-11-05 08:31:10|35408.77|35408.77|35408.77|35408.77|35408.77|35408.77|35408.77|35408.77|0
1636101080000|2021-11-05 08:31:20|35411.57|35411.57|35411.57|35411.57|35411.57|35411.57|35411.57|35411.57|0
1636101090000|2021-11-05 08:31:30|35397.55|35397.55|35386.21|35386.21|35397.55|35397.55|35386.21|35386.21|0
1636101100000|2021-11-05 08:31:40|35400.24|35400.24|35417.24|35417.24|35417.24|35417.24|35400.24|35400.24|0
1636101130000|2021-11-05 08:32:10|35400.24|35400.24|35400.24|35400.24|35400.24|35400.24|35400.24|35400.24|0
1636101160000|2021-11-05 08:32:40|35403.04|35403.04|35403.04|35403.04|35403.04|35403.04|35403.04|35403.04|0
1636101180000|2021-11-05 08:33:00|35417.07|35417.07|35414.26|35414.26|35417.07|35417.07|35414.26|35414.26|0
1636101200000|2021-11-05 08:33:20|35408.65|35408.65|35414.2|35414.2|35431.21|35431.21|35402.98|35402.98|0
1636101250000|2021-11-05 08:34:10|35419.81|35419.81|35408.48|35408.48|35419.81|35419.81|35408.48|35408.48|0
1636101260000|2021-11-05 08:34:20|35391.65|35391.65|35391.65|35391.65|35391.65|35391.65|35391.65|35391.65|0
1636101300000|2021-11-05 08:35:00|35386.04|35386.04|35383.23|35383.23|35386.04|35386.04|35374.82|35374.82|0
1636101310000|2021-11-05 08:35:10|35360.56|35360.56|35371.84|35371.84|35371.84|35371.84|35354.89|35354.89|0
1636101330000|2021-11-05 08:35:30|35374.64|35374.64|35374.64|35374.64|35374.64|35374.64|35374.64|35374.64|0
1636101340000|2021-11-05 08:35:40|35369.03|35369.03|35369.03|35369.03|35369.03|35369.03|35369.03|35369.03|0
1636101360000|2021-11-05 08:36:00|35349.4|35349.4|35346.6|35346.6|35349.4|35349.4|35346.6|35346.6|0
1636101370000|2021-11-05 08:36:10|35329.59|35329.59|35329.59|35329.59|35329.59|35329.59|35329.59|35329.59|0
1636101380000|2021-11-05 08:36:20|35340.93|35340.93|35340.93|35340.93|35340.93|35340.93|35340.93|35340.93|0
1636101390000|2021-11-05 08:36:30|35343.73|35343.73|35343.73|35343.73|35343.73|35343.73|35343.73|35343.73|0
1636101400000|2021-11-05 08:36:40|35346.54|35346.54|35346.54|35346.54|35346.54|35346.54|35346.54|35346.54|0
1636101410000|2021-11-05 08:36:50|35359.61|35359.61|35359.61|35359.61|35359.61|35359.61|35359.61|35359.61|0
1636101430000|2021-11-05 08:37:10|35325.6|35325.6|35325.6|35325.6|35325.6|35325.6|35325.6|35325.6|0
1636101440000|2021-11-05 08:37:20|35314.38|35314.38|35305.97|35305.97|35314.38|35314.38|35305.97|35305.97|0
1636101450000|2021-11-05 08:37:30|35300.3|35300.3|35300.3|35300.3|35300.3|35300.3|35300.3|35300.3|0
1636101460000|2021-11-05 08:37:40|35303.11|35303.11|35303.11|35303.11|35303.11|35303.11|35303.11|35303.11|0
1636101550000|2021-11-05 08:39:10|35286.1|35286.1|35286.1|35286.1|35286.1|35286.1|35286.1|35286.1|0
1636101590000|2021-11-05 08:39:50|35294.52|35294.52|35294.52|35294.52|35294.52|35294.52|35294.52|35294.52|0
1636101620000|2021-11-05 08:40:20|35254.84|35254.84|35226.68|35226.68|35254.84|35254.84|35226.68|35226.68|0
1636101650000|2021-11-05 08:40:50|35209.85|35209.85|35209.85|35209.85|35209.85|35209.85|35209.85|35209.85|0
1636101660000|2021-11-05 08:41:00|35192.84|35192.84|35192.84|35192.84|35192.84|35192.84|35192.84|35192.84|0
1636101670000|2021-11-05 08:41:10|35166.7|35166.7|35146.16|35146.16|35166.7|35166.7|35140.55|35140.55|0
1636101710000|2021-11-05 08:41:50|35134.82|35134.82|35134.82|35134.82|35134.82|35134.82|35134.82|35134.82|0
1636101720000|2021-11-05 08:42:00|35120.8|35120.8|35120.8|35120.8|35120.8|35120.8|35120.8|35120.8|0
1636101730000|2021-11-05 08:42:10|35117.99|35117.99|35117.99|35117.99|35117.99|35117.99|35117.99|35117.99|0
1636101770000|2021-11-05 08:42:50|35135|35135|35146.33|35146.33|35146.33|35146.33|35135|35135|0
1636101850000|2021-11-05 08:44:10|35140.66|35140.66|35135|35135|35140.66|35140.66|35135|35135|0
1636101880000|2021-11-05 08:44:40|35146.21|35146.21|35146.21|35146.21|35146.21|35146.21|35146.21|35146.21|0
1636101890000|2021-11-05 08:44:50|35172.36|35172.36|35172.36|35172.36|35172.36|35172.36|35172.36|35172.36|0
1636102080000|2021-11-05 08:48:00|35189.37|35189.37|35189.37|35189.37|35189.37|35189.37|35189.37|35189.37|0
1636102090000|2021-11-05 08:48:10|35183.7|35183.7|35183.7|35183.7|35183.7|35183.7|35183.7|35183.7|0
1636102200000|2021-11-05 08:50:00|35172.36|35172.36|35172.36|35172.36|35172.36|35172.36|35172.36|35172.36|0
1636102220000|2021-11-05 08:50:20|35166.7|35166.7|35166.7|35166.7|35166.7|35166.7|35166.7|35166.7|0
1636102260000|2021-11-05 08:51:00|35175.11|35175.11|35175.11|35175.11|35175.11|35175.11|35175.11|35175.11|0
1636102320000|2021-11-05 08:52:00|35180.72|35180.72|35180.72|35180.72|35180.72|35180.72|35180.72|35180.72|0
1636102350000|2021-11-05 08:52:30|35169.38|35169.38|35169.38|35169.38|35169.38|35169.38|35169.38|35169.38|0
1636102410000|2021-11-05 08:53:30|35186.39|35186.39|35186.39|35186.39|35186.39|35186.39|35186.39|35186.39|0
1636102420000|2021-11-05 08:53:40|35192.06|35192.06|35186.33|35186.33|35192.06|35192.06|35180.72|35180.72|0
1636102430000|2021-11-05 08:53:50|35169.5|35169.5|35180.72|35180.72|35180.72|35180.72|35169.5|35169.5|0
1636102530000|2021-11-05 08:55:30|35177.91|35177.91|35177.91|35177.91|35177.91|35177.91|35177.91|35177.91|0
1636102680000|2021-11-05 08:58:00|35200.59|35200.59|35189.25|35189.25|35200.59|35200.59|35189.25|35189.25|0
1636102700000|2021-11-05 08:58:20|35177.91|35177.91|35177.91|35177.91|35177.91|35177.91|35177.91|35177.91|0
1636102760000|2021-11-05 08:59:20|35189.25|35189.25|35183.58|35183.58|35189.25|35189.25|35183.58|35183.58|0
1636102790000|2021-11-05 08:59:50|35177.91|35177.91|35177.91|35177.91|35177.91|35177.91|35177.91|35177.91|0
1636102840000|2021-11-05 09:00:40|35183.58|35183.58|35183.58|35183.58|35183.58|35183.58|35183.58|35183.58|0
1636102910000|2021-11-05 09:01:50|35206.25|35206.25|35206.25|35206.25|35206.25|35206.25|35206.25|35206.25|0
1636102950000|2021-11-05 09:02:30|35200.59|35200.59|35200.59|35200.59|35200.59|35200.59|35200.59|35200.59|0
1636103060000|2021-11-05 09:04:20|35211.92|35211.92|35211.92|35211.92|35211.92|35211.92|35211.92|35211.92|0
1636103090000|2021-11-05 09:04:50|35198.85|35198.85|35198.85|35198.85|35198.85|35198.85|35198.85|35198.85|0
1636103210000|2021-11-05 09:06:50|35179.21|35179.21|35179.21|35179.21|35179.21|35179.21|35179.21|35179.21|0
1636103230000|2021-11-05 09:07:10|35184.82|35184.82|35184.82|35184.82|35184.82|35184.82|35184.82|35184.82|0
1636103280000|2021-11-05 09:08:00|35193.24|35193.24|35193.24|35193.24|35193.24|35193.24|35193.24|35193.24|0
1636103480000|2021-11-05 09:11:20|35221.58|35221.58|35221.58|35221.58|35221.58|35221.58|35221.58|35221.58|0
1636103500000|2021-11-05 09:11:40|35227.19|35227.19|35227.19|35227.19|35227.19|35227.19|35227.19|35227.19|0
1636103540000|2021-11-05 09:12:20|35253.34|35253.34|35253.34|35253.34|35253.34|35253.34|35253.34|35253.34|0
1636103580000|2021-11-05 09:13:00|35276.01|35276.01|35276.01|35276.01|35276.01|35276.01|35276.01|35276.01|0
1636103620000|2021-11-05 09:13:40|35284.42|35284.42|35284.42|35284.42|35284.42|35284.42|35284.42|35284.42|0
1636103660000|2021-11-05 09:14:20|35295.76|35295.76|35295.76|35295.76|35295.76|35295.76|35295.76|35295.76|0
1636103720000|2021-11-05 09:15:20|35278.93|35278.93|35278.93|35278.93|35278.93|35278.93|35278.93|35278.93|0
1636103740000|2021-11-05 09:15:40|35284.6|35284.6|35290.27|35290.27|35290.27|35290.27|35284.6|35284.6|0
1636103760000|2021-11-05 09:16:00|35295.93|35295.93|35295.93|35295.93|35295.93|35295.93|35295.93|35295.93|0
1636103770000|2021-11-05 09:16:10|35304.35|35304.35|35304.35|35304.35|35304.35|35304.35|35304.35|35304.35|0
1636104090000|2021-11-05 09:21:30|35332.69|35332.69|35349.69|35349.69|35349.69|35349.69|35332.69|35332.69|0
1636104120000|2021-11-05 09:22:00|35327.02|35327.02|35321.35|35321.35|35327.02|35327.02|35321.35|35321.35|0
1636104230000|2021-11-05 09:23:50|35327.02|35327.02|35332.69|35332.69|35332.69|35332.69|35327.02|35327.02|0
1636104250000|2021-11-05 09:24:10|35327.08|35327.08|35327.08|35327.08|35327.08|35327.08|35327.08|35327.08|0
1636104270000|2021-11-05 09:24:30|35338.41|35338.41|35338.41|35338.41|35338.41|35338.41|35338.41|35338.41|0
1636104330000|2021-11-05 09:25:30|35321.59|35321.59|35321.64|35321.64|35321.64|35321.64|35315.98|35315.98|0
1636104340000|2021-11-05 09:25:40|35327.31|35327.31|35327.31|35327.31|35327.31|35327.31|35327.31|35327.31|0
1636104360000|2021-11-05 09:26:00|35344.32|35344.32|35344.32|35344.32|35344.32|35344.32|35344.32|35344.32|0
1636104420000|2021-11-05 09:27:00|35341.51|35341.51|35341.51|35341.51|35341.51|35341.51|35341.51|35341.51|0
1636104490000|2021-11-05 09:28:10|35313.17|35313.17|35313.17|35313.17|35313.17|35313.17|35313.17|35313.17|0
1636104520000|2021-11-05 09:28:40|35296.34|35296.34|35296.34|35296.34|35296.34|35296.34|35296.34|35296.34|0
1636104550000|2021-11-05 09:29:10|35302.01|35302.01|35313.35|35313.35|35313.35|35313.35|35302.01|35302.01|0
1636104650000|2021-11-05 09:30:50|35324.68|35324.68|35330.35|35330.35|35330.35|35330.35|35324.68|35324.68|0
1636104700000|2021-11-05 09:31:40|35341.69|35341.69|35341.69|35341.69|35341.69|35341.69|35341.69|35341.69|0
1636104730000|2021-11-05 09:32:10|35330.35|35330.35|35330.35|35330.35|35330.35|35330.35|35330.35|35330.35|0
1636104810000|2021-11-05 09:33:30|35319.01|35319.01|35319.01|35319.01|35319.01|35319.01|35319.01|35319.01|0
1636104870000|2021-11-05 09:34:30|35330.35|35330.35|35324.68|35324.68|35336.02|35336.02|35324.68|35324.68|0
1636104880000|2021-11-05 09:34:40|35316.27|35316.27|35316.27|35316.27|35316.27|35316.27|35316.27|35316.27|0
1636104910000|2021-11-05 09:35:10|35327.6|35327.6|35327.6|35327.6|35327.6|35327.6|35327.6|35327.6|0
1636104960000|2021-11-05 09:36:00|35304.93|35304.93|35321.94|35321.94|35321.94|35321.94|35304.93|35304.93|0
1636104970000|2021-11-05 09:36:10|35316.27|35316.27|35316.27|35316.27|35316.27|35316.27|35316.27|35316.27|0
1636105070000|2021-11-05 09:37:50|35304.93|35304.93|35304.93|35304.93|35304.93|35304.93|35304.93|35304.93|0
1636105090000|2021-11-05 09:38:10|35299.26|35299.26|35299.26|35299.26|35299.26|35299.26|35299.26|35299.26|0
1636105220000|2021-11-05 09:40:20|35313.29|35313.29|35313.29|35313.29|35313.29|35313.29|35313.29|35313.29|0
1636105230000|2021-11-05 09:40:30|35324.51|35324.51|35324.51|35324.51|35324.51|35324.51|35324.51|35324.51|0
1636105380000|2021-11-05 09:43:00|35318.9|35318.9|35296.23|35296.23|35318.9|35318.9|35296.23|35296.23|0
1636105490000|2021-11-05 09:44:50|35301.89|35301.89|35301.89|35301.89|35301.89|35301.89|35301.89|35301.89|0
1636105560000|2021-11-05 09:46:00|35307.56|35307.56|35307.56|35307.56|35307.56|35307.56|35307.56|35307.56|0
1636105580000|2021-11-05 09:46:20|35318.9|35318.9|35318.9|35318.9|35318.9|35318.9|35318.9|35318.9|0
1636105610000|2021-11-05 09:46:50|35305.82|35305.82|35305.82|35305.82|35305.82|35305.82|35305.82|35305.82|0
1636105620000|2021-11-05 09:47:00|35294.49|35294.49|35294.49|35294.49|35294.49|35294.49|35294.49|35294.49|0
1636105640000|2021-11-05 09:47:20|35300.16|35300.16|35317.16|35317.16|35317.16|35317.16|35300.16|35300.16|0
1636105720000|2021-11-05 09:48:40|35305.82|35305.82|35300.16|35300.16|35305.82|35305.82|35300.16|35300.16|0
1636105760000|2021-11-05 09:49:20|35280.52|35280.52|35272.11|35272.11|35280.52|35280.52|35269.3|35269.3|0
1636105770000|2021-11-05 09:49:30|35280.52|35280.52|35280.52|35280.52|35280.52|35280.52|35280.52|35280.52|0
1636105820000|2021-11-05 09:50:20|35297.53|35297.53|35297.53|35297.53|35297.53|35297.53|35297.53|35297.53|0
1636105830000|2021-11-05 09:50:30|35303.14|35303.14|35297.53|35297.53|35303.14|35303.14|35297.53|35297.53|0
1636105910000|2021-11-05 09:51:50|35286.19|35286.19|35286.19|35286.19|35286.19|35286.19|35286.19|35286.19|0
1636106070000|2021-11-05 09:54:30|35291.86|35291.86|35291.86|35291.86|35291.86|35291.86|35291.86|35291.86|0
1636106260000|2021-11-05 09:57:40|35297.53|35297.53|35297.53|35297.53|35297.53|35297.53|35297.53|35297.53|0
1636106350000|2021-11-05 09:59:10|35303.19|35303.19|35303.19|35303.19|35303.19|35303.19|35303.19|35303.19|0
1636106410000|2021-11-05 10:00:10|35308.86|35308.86|35308.86|35308.86|35308.86|35308.86|35308.86|35308.86|0
1636106440000|2021-11-05 10:00:40|35320.2|35320.2|35320.2|35320.2|35320.2|35320.2|35320.2|35320.2|0
1636106490000|2021-11-05 10:01:30|35308.86|35308.86|35308.86|35308.86|35308.86|35308.86|35308.86|35308.86|0
1636106500000|2021-11-05 10:01:40|35320.2|35320.2|35320.2|35320.2|35320.2|35320.2|35320.2|35320.2|0
1636106540000|2021-11-05 10:02:20|35314.53|35314.53|35348.54|35348.54|35348.54|35348.54|35314.53|35314.53|0
1636106550000|2021-11-05 10:02:30|35342.87|35342.87|35342.87|35342.87|35342.87|35342.87|35342.87|35342.87|0
1636106700000|2021-11-05 10:05:00|35359.87|35359.87|35359.87|35359.87|35359.87|35359.87|35359.87|35359.87|0
1636106750000|2021-11-05 10:05:50|35365.54|35365.54|35376.88|35376.88|35376.88|35376.88|35365.54|35365.54|0
1636106790000|2021-11-05 10:06:30|35388.21|35388.21|35388.21|35388.21|35388.21|35388.21|35388.21|35388.21|0
1636106940000|2021-11-05 10:09:00|35399.55|35399.55|35399.55|35399.55|35399.55|35399.55|35399.55|35399.55|0
1636106950000|2021-11-05 10:09:10|35419.18|35419.18|35419.18|35419.18|35419.18|35419.18|35419.18|35419.18|0
1636106990000|2021-11-05 10:09:50|35436.19|35436.19|35436.19|35436.19|35436.19|35436.19|35436.19|35436.19|0
1636107030000|2021-11-05 10:10:30|35407.85|35407.85|35407.85|35407.85|35407.85|35407.85|35407.85|35407.85|0
1636107040000|2021-11-05 10:10:40|35413.51|35413.51|35419.18|35419.18|35419.18|35419.18|35413.51|35413.51|0
1636107070000|2021-11-05 10:11:10|35430.52|35430.52|35430.52|35430.52|35430.52|35430.52|35430.52|35430.52|0
1636107080000|2021-11-05 10:11:20|35441.85|35441.85|35441.85|35441.85|35441.85|35441.85|35441.85|35441.85|0
1636107100000|2021-11-05 10:11:40|35447.52|35447.52|35447.52|35447.52|35447.52|35447.52|35447.52|35447.52|0
1636107110000|2021-11-05 10:11:50|35436.19|35436.19|35436.19|35436.19|35436.19|35436.19|35436.19|35436.19|0
1636107230000|2021-11-05 10:13:50|35419.18|35419.18|35419.18|35419.18|35419.18|35419.18|35419.18|35419.18|0
1636107320000|2021-11-05 10:15:20|35396.51|35396.51|35396.51|35396.51|35396.51|35396.51|35396.51|35396.51|0
1636107370000|2021-11-05 10:16:10|35402.18|35402.18|35402.18|35402.18|35402.18|35402.18|35402.18|35402.18|0
1636107480000|2021-11-05 10:18:00|35413.51|35413.51|35413.51|35413.51|35413.51|35413.51|35413.51|35413.51|0
1636107550000|2021-11-05 10:19:10|35405.1|35405.1|35396.69|35396.69|35405.1|35405.1|35396.69|35396.69|0
1636107610000|2021-11-05 10:20:10|35390.15|35390.15|35390.15|35390.15|35390.15|35390.15|35390.15|35390.15|0
1636107670000|2021-11-05 10:21:10|35424.16|35424.16|35424.16|35424.16|35424.16|35424.16|35424.16|35424.16|0
1636107760000|2021-11-05 10:22:40|35441.16|35441.16|35441.16|35441.16|35441.16|35441.16|35441.16|35441.16|0
1636107780000|2021-11-05 10:23:00|35452.5|35452.5|35452.5|35452.5|35452.5|35452.5|35452.5|35452.5|0
1636107830000|2021-11-05 10:23:50|35449.69|35449.69|35449.69|35449.69|35449.69|35449.69|35449.69|35449.69|0
1636107860000|2021-11-05 10:24:20|35455.3|35455.3|35455.3|35455.3|35455.3|35455.3|35455.3|35455.3|0
1636107890000|2021-11-05 10:24:50|35449.63|35449.63|35421.29|35421.29|35449.63|35449.63|35421.29|35421.29|0
1636107900000|2021-11-05 10:25:00|35415.63|35415.63|35415.63|35415.63|35415.63|35415.63|35415.63|35415.63|0
1636107950000|2021-11-05 10:25:50|35432.63|35432.63|35432.63|35432.63|35432.63|35432.63|35432.63|35432.63|0
1636107960000|2021-11-05 10:26:00|35443.97|35443.97|35443.97|35443.97|35443.97|35443.97|35443.97|35443.97|0
1636108070000|2021-11-05 10:27:50|35455.3|35455.3|35455.3|35455.3|35455.3|35455.3|35455.3|35455.3|0
1636108080000|2021-11-05 10:28:00|35460.97|35460.97|35460.97|35460.97|35460.97|35460.97|35460.97|35460.97|0
1636108110000|2021-11-05 10:28:30|35472.19|35472.19|35472.19|35472.19|35472.19|35472.19|35472.19|35472.19|0
1636108120000|2021-11-05 10:28:40|35455.18|35455.18|35455.18|35455.18|35455.18|35455.18|35455.18|35455.18|0
1636108130000|2021-11-05 10:28:50|35443.85|35443.85|35443.85|35443.85|35443.85|35443.85|35443.85|35443.85|0
1636108140000|2021-11-05 10:29:00|35452.26|35452.26|35452.26|35452.26|35452.26|35452.26|35452.26|35452.26|0
1636108150000|2021-11-05 10:29:10|35460.68|35460.68|35460.68|35460.68|35460.68|35460.68|35460.68|35460.68|0
1636108160000|2021-11-05 10:29:20|35457.87|35457.87|35457.87|35457.87|35457.87|35457.87|35457.87|35457.87|0
1636108180000|2021-11-05 10:29:40|35449.46|35449.46|35449.46|35449.46|35449.46|35449.46|35449.46|35449.46|0
1636108190000|2021-11-05 10:29:50|35429.85|35429.85|35442.92|35442.92|35442.92|35442.92|35429.85|35429.85|0
1636108200000|2021-11-05 10:30:00|35429.85|35429.85|35429.85|35429.85|35442.92|35442.92|35429.85|35429.85|0
1636108210000|2021-11-05 10:30:10|35424.18|35424.18|35424.18|35424.18|35424.18|35424.18|35424.18|35424.18|0
1636108270000|2021-11-05 10:31:10|35407.17|35407.17|35407.17|35407.17|35407.17|35407.17|35407.17|35407.17|0
1636108280000|2021-11-05 10:31:20|35412.84|35412.84|35412.84|35412.84|35412.84|35412.84|35412.84|35412.84|0
1636108300000|2021-11-05 10:31:40|35407.17|35407.17|35407.17|35407.17|35407.17|35407.17|35407.17|35407.17|0
1636108350000|2021-11-05 10:32:30|35412.84|35412.84|35418.51|35418.51|35418.51|35418.51|35412.84|35412.84|0
1636108370000|2021-11-05 10:32:50|35426.92|35426.92|35426.92|35426.92|35426.92|35426.92|35426.92|35426.92|0
1636108380000|2021-11-05 10:33:00|35418.51|35418.51|35418.51|35418.51|35418.51|35418.51|35418.51|35418.51|0
1636108390000|2021-11-05 10:33:10|35424.18|35424.18|35424.18|35424.18|35424.18|35424.18|35424.18|35424.18|0
1636108420000|2021-11-05 10:33:40|35429.85|35429.85|35441.07|35441.07|35441.07|35441.07|35429.85|35429.85|0
1636108430000|2021-11-05 10:33:50|35446.67|35446.67|35446.67|35446.67|35446.67|35446.67|35446.67|35446.67|0
1636108440000|2021-11-05 10:34:00|35459.75|35459.75|35446.67|35446.67|35472.82|35472.82|35446.67|35446.67|0
1636108450000|2021-11-05 10:34:10|35459.75|35459.75|35446.67|35446.67|35459.75|35459.75|35446.67|35446.67|0
1636108470000|2021-11-05 10:34:30|35449.48|35449.48|35449.48|35449.48|35449.48|35449.48|35449.48|35449.48|0
1636108480000|2021-11-05 10:34:40|35462.55|35462.55|35475.63|35475.63|35475.63|35475.63|35462.55|35462.55|0
1636108490000|2021-11-05 10:34:50|35462.55|35462.55|35462.55|35462.55|35475.63|35475.63|35462.55|35462.55|0
1636108520000|2021-11-05 10:35:20|35454.14|35454.14|35451.34|35451.34|35454.14|35454.14|35451.34|35451.34|0
1636108530000|2021-11-05 10:35:30|35457.87|35457.87|35451.34|35451.34|35457.87|35457.87|35451.34|35451.34|0
1636108540000|2021-11-05 10:35:40|35474.01|35474.01|35474.01|35474.01|35474.01|35474.01|35474.01|35474.01|0
1636108560000|2021-11-05 10:36:00|35487.08|35487.08|35487.08|35487.08|35487.08|35487.08|35474.01|35474.01|0
1636108570000|2021-11-05 10:36:10|35484.28|35484.28|35481.47|35481.47|35484.28|35484.28|35481.47|35481.47|0
1636108580000|2021-11-05 10:36:20|35498.3|35498.3|35498.3|35498.3|35498.3|35498.3|35498.3|35498.3|0
1636108600000|2021-11-05 10:36:40|35486.96|35486.96|35486.96|35486.96|35486.96|35486.96|35486.96|35486.96|0
1636108620000|2021-11-05 10:37:00|35481.3|35481.3|35469.96|35469.96|35481.3|35481.3|35469.96|35469.96|0
1636108670000|2021-11-05 10:37:50|35475.57|35475.57|35475.57|35475.57|35488.64|35488.64|35475.57|35475.57|0
1636108680000|2021-11-05 10:38:00|35486.91|35486.91|35484.16|35484.16|35486.91|35486.91|35478.49|35478.49|0
1636108920000|2021-11-05 10:42:00|35472.82|35472.82|35472.82|35472.82|35472.82|35472.82|35472.82|35472.82|0
1636109040000|2021-11-05 10:44:00|35485.9|35485.9|35474.56|35474.56|35485.9|35485.9|35474.56|35474.56|0
1636109050000|2021-11-05 10:44:10|35485.9|35485.9|35485.9|35485.9|35485.9|35485.9|35485.9|35485.9|0
1636109100000|2021-11-05 10:45:00|35488.7|35488.7|35488.7|35488.7|35488.7|35488.7|35488.7|35488.7|0
1636109110000|2021-11-05 10:45:10|35483.04|35483.04|35483.04|35483.04|35483.04|35483.04|35483.04|35483.04|0
1636109120000|2021-11-05 10:45:20|35469.96|35469.96|35469.96|35469.96|35469.96|35469.96|35469.96|35469.96|0
1636109150000|2021-11-05 10:45:50|35475.63|35475.63|35475.63|35475.63|35475.63|35475.63|35475.63|35475.63|0
1636109160000|2021-11-05 10:46:00|35488.7|35488.7|35488.7|35488.7|35488.7|35488.7|35488.7|35488.7|0
1636109240000|2021-11-05 10:47:20|35494.37|35494.37|35494.37|35494.37|35494.37|35494.37|35494.37|35494.37|0
1636109250000|2021-11-05 10:47:30|35488.7|35488.7|35488.7|35488.7|35488.7|35488.7|35488.7|35488.7|0
1636109330000|2021-11-05 10:48:50|35494.37|35494.37|35494.37|35494.37|35494.37|35494.37|35494.37|35494.37|0
1636109340000|2021-11-05 10:49:00|35481.3|35481.3|35481.3|35481.3|35481.3|35481.3|35481.3|35481.3|0
1636109400000|2021-11-05 10:50:00|35475.63|35475.63|35475.63|35475.63|35475.63|35475.63|35475.63|35475.63|0
1636109420000|2021-11-05 10:50:20|35481.3|35481.3|35481.3|35481.3|35481.3|35481.3|35481.3|35481.3|0
1636109440000|2021-11-05 10:50:40|35469.96|35469.96|35469.96|35469.96|35469.96|35469.96|35469.96|35469.96|0
1636109460000|2021-11-05 10:51:00|35475.63|35475.63|35475.63|35475.63|35475.63|35475.63|35475.63|35475.63|0
1636109500000|2021-11-05 10:51:40|35469.96|35469.96|35469.96|35469.96|35469.96|35469.96|35469.96|35469.96|0
1636109530000|2021-11-05 10:52:10|35481.3|35481.3|35481.3|35481.3|35481.3|35481.3|35481.3|35481.3|0
1636109580000|2021-11-05 10:53:00|35492.63|35492.63|35492.63|35492.63|35492.63|35492.63|35492.63|35492.63|0
1636109610000|2021-11-05 10:53:30|35505.71|35505.71|35505.71|35505.71|35505.71|35505.71|35505.71|35505.71|0
1636109640000|2021-11-05 10:54:00|35511.38|35511.38|35511.38|35511.38|35511.38|35511.38|35511.38|35511.38|0
1636109660000|2021-11-05 10:54:20|35498.3|35498.3|35498.3|35498.3|35498.3|35498.3|35498.3|35498.3|0
1636109750000|2021-11-05 10:55:50|35511.38|35511.38|35525.4|35525.4|35525.4|35525.4|35511.38|35511.38|0
1636109760000|2021-11-05 10:56:00|35528.2|35528.2|35528.2|35528.2|35528.2|35528.2|35515.13|35515.13|0
1636109770000|2021-11-05 10:56:10|35515.13|35515.13|35515.13|35515.13|35515.13|35515.13|35515.13|35515.13|0
1636109780000|2021-11-05 10:56:20|35528.2|35528.2|35528.2|35528.2|35528.2|35528.2|35528.2|35528.2|0
1636109790000|2021-11-05 10:56:30|35536.62|35536.62|35536.62|35536.62|35536.62|35536.62|35523.54|35523.54|0
1636109800000|2021-11-05 10:56:40|35542.23|35542.23|35536.62|35536.62|35542.23|35542.23|35536.62|35536.62|0
1636109850000|2021-11-05 10:57:30|35528.2|35528.2|35528.2|35528.2|35528.2|35528.2|35528.2|35528.2|0
1636109860000|2021-11-05 10:57:40|35522.54|35522.54|35533.87|35533.87|35533.87|35533.87|35522.54|35522.54|0
1636109890000|2021-11-05 10:58:10|35528.2|35528.2|35528.2|35528.2|35528.2|35528.2|35528.2|35528.2|0
1636109970000|2021-11-05 10:59:30|35533.87|35533.87|35533.87|35533.87|35533.87|35533.87|35533.87|35533.87|0
1636110060000|2021-11-05 11:01:00|35516.87|35516.87|35498.13|35498.13|35524.27|35524.27|35498.13|35498.13|0
1636110140000|2021-11-05 11:02:20|35511.2|35511.2|35511.2|35511.2|35511.2|35511.2|35511.2|35511.2|0
1636110170000|2021-11-05 11:02:50|35528.2|35528.2|35528.2|35528.2|35528.2|35528.2|35528.2|35528.2|0
1636110250000|2021-11-05 11:04:10|35515.13|35515.13|35515.13|35515.13|35515.13|35515.13|35515.13|35515.13|0
1636110300000|2021-11-05 11:05:00|35523.54|35523.54|35536.62|35536.62|35536.62|35536.62|35523.54|35523.54|0
1636110310000|2021-11-05 11:05:10|35545.03|35545.03|35545.03|35545.03|35545.03|35545.03|35545.03|35545.03|0
1636110330000|2021-11-05 11:05:30|35542.23|35542.23|35542.23|35542.23|35542.23|35542.23|35542.23|35542.23|0
1636110360000|2021-11-05 11:06:00|35533.81|35533.81|35531.01|35531.01|35533.81|35533.81|35531.01|35531.01|0
1636110400000|2021-11-05 11:06:40|35536.62|35536.62|35545.03|35545.03|35545.03|35545.03|35536.62|35536.62|0
1636110440000|2021-11-05 11:07:20|35550.7|35550.7|35550.7|35550.7|35550.7|35550.7|35550.7|35550.7|0
1636110460000|2021-11-05 11:07:40|35545.03|35545.03|35545.03|35545.03|35545.03|35545.03|35545.03|35545.03|0
1636110510000|2021-11-05 11:08:30|35536.62|35536.62|35525.4|35525.4|35536.62|35536.62|35525.4|35525.4|0
1636110640000|2021-11-05 11:10:40|35542.4|35542.4|35542.4|35542.4|35542.4|35542.4|35542.4|35542.4|0
1636110650000|2021-11-05 11:10:50|35525.4|35525.4|35531.07|35531.07|35531.07|35531.07|35525.4|35525.4|0
1636110840000|2021-11-05 11:14:00|35542.4|35542.4|35542.4|35542.4|35542.4|35542.4|35542.4|35542.4|0
1636110900000|2021-11-05 11:15:00|35531.07|35531.07|35531.07|35531.07|35531.07|35531.07|35525.4|35525.4|0
1636110990000|2021-11-05 11:16:30|35519.73|35519.73|35514.06|35514.06|35519.73|35519.73|35514.06|35514.06|0
1636111000000|2021-11-05 11:16:40|35502.73|35502.73|35502.73|35502.73|35502.73|35502.73|35502.73|35502.73|0
1636111020000|2021-11-05 11:17:00|35514.06|35514.06|35502.73|35502.73|35514.06|35514.06|35502.73|35502.73|0
1636111170000|2021-11-05 11:19:30|35514.06|35514.06|35514.06|35514.06|35514.06|35514.06|35514.06|35514.06|0
1636111220000|2021-11-05 11:20:20|35525.4|35525.4|35531.07|35531.07|35531.07|35531.07|35525.4|35525.4|0
1636111270000|2021-11-05 11:21:10|35525.4|35525.4|35525.4|35525.4|35525.4|35525.4|35525.4|35525.4|0
1636111300000|2021-11-05 11:21:40|35542.4|35542.4|35542.4|35542.4|35542.4|35542.4|35542.4|35542.4|0
1636111380000|2021-11-05 11:23:00|35519.73|35519.73|35522.54|35522.54|35522.54|35522.54|35519.73|35519.73|0
1636111390000|2021-11-05 11:23:10|35519.73|35519.73|35506.66|35506.66|35519.73|35519.73|35506.66|35506.66|0
1636111400000|2021-11-05 11:23:20|35519.73|35519.73|35519.73|35519.73|35519.73|35519.73|35519.73|35519.73|0
1636111410000|2021-11-05 11:23:30|35531.07|35531.07|35531.07|35531.07|35531.07|35531.07|35531.07|35531.07|0
1636111520000|2021-11-05 11:25:20|35553.74|35553.74|35553.74|35553.74|35553.74|35553.74|35553.74|35553.74|0
1636111540000|2021-11-05 11:25:40|35570.57|35570.57|35573.37|35573.37|35573.37|35573.37|35570.57|35570.57|0
1636111550000|2021-11-05 11:25:50|35576.18|35576.18|35576.18|35576.18|35576.18|35576.18|35576.18|35576.18|0
1636111630000|2021-11-05 11:27:10|35553.51|35553.51|35553.51|35553.51|35553.51|35553.51|35553.51|35553.51|0
1636111770000|2021-11-05 11:29:30|35547.84|35547.84|35547.84|35547.84|35547.84|35547.84|35547.84|35547.84|0
1636111800000|2021-11-05 11:30:00|35534.76|35534.76|35534.76|35534.76|35534.76|35534.76|35534.76|35534.76|0
1636111950000|2021-11-05 11:32:30|35537.57|35537.57|35537.57|35537.57|35537.57|35537.57|35537.57|35537.57|0
1636111980000|2021-11-05 11:33:00|35550.64|35550.64|35550.64|35550.64|35550.64|35550.64|35550.64|35550.64|0
1636112030000|2021-11-05 11:33:50|35561.86|35561.86|35559.06|35559.06|35561.86|35561.86|35559.06|35559.06|0
1636112040000|2021-11-05 11:34:00|35556.25|35556.25|35553.45|35553.45|35556.25|35556.25|35553.45|35553.45|0
1636112070000|2021-11-05 11:34:30|35547.78|35547.78|35547.78|35547.78|35547.78|35547.78|35547.78|35547.78|0
1636112150000|2021-11-05 11:35:50|35553.45|35553.45|35553.45|35553.45|35553.45|35553.45|35553.45|35553.45|0
1636112160000|2021-11-05 11:36:00|35559.11|35559.11|35559.11|35559.11|35559.11|35559.11|35559.11|35559.11|0
1636112190000|2021-11-05 11:36:30|35570.45|35570.45|35576.06|35576.06|35576.06|35576.06|35570.45|35570.45|0
1636112330000|2021-11-05 11:38:50|35562.99|35562.99|35562.99|35562.99|35562.99|35562.99|35562.99|35562.99|0
1636112340000|2021-11-05 11:39:00|35571.4|35571.4|35597.55|35597.55|35597.55|35597.55|35571.4|35571.4|0
1636112360000|2021-11-05 11:39:20|35600.35|35600.35|35603.16|35603.16|35603.16|35603.16|35600.35|35600.35|0
1636112460000|2021-11-05 11:41:00|35586.15|35586.15|35580.49|35580.49|35586.15|35586.15|35580.49|35580.49|0
1636112470000|2021-11-05 11:41:10|35577.68|35577.68|35577.68|35577.68|35577.68|35577.68|35577.68|35577.68|0
1636112480000|2021-11-05 11:41:20|35574.88|35574.88|35569.27|35569.27|35574.88|35574.88|35569.27|35569.27|0
1636112490000|2021-11-05 11:41:30|35572.07|35572.07|35572.07|35572.07|35572.07|35572.07|35572.07|35572.07|0
1636112520000|2021-11-05 11:42:00|35577.74|35577.74|35577.74|35577.74|35577.74|35577.74|35577.74|35577.74|0
1636112690000|2021-11-05 11:44:50|35583.41|35583.41|35583.41|35583.41|35583.41|35583.41|35583.41|35583.41|0
1636112700000|2021-11-05 11:45:00|35586.21|35586.21|35586.21|35586.21|35586.21|35586.21|35586.21|35586.21|0
1636112720000|2021-11-05 11:45:20|35583.41|35583.41|35583.41|35583.41|35583.41|35583.41|35583.41|35583.41|0
1636112760000|2021-11-05 11:46:00|35572.07|35572.07|35572.07|35572.07|35572.07|35572.07|35572.07|35572.07|0
1636112780000|2021-11-05 11:46:20|35545.92|35545.92|35556.19|35556.19|35559|35559|35545.92|35545.92|0
1636112820000|2021-11-05 11:47:00|35547.78|35547.78|35542.17|35542.17|35547.78|35547.78|35542.17|35542.17|0
1636112830000|2021-11-05 11:47:10|35536.5|35536.5|35536.5|35536.5|35536.5|35536.5|35536.5|35536.5|0
1636112880000|2021-11-05 11:48:00|35542.17|35542.17|35536.5|35536.5|35542.17|35542.17|35536.5|35536.5|0
1636112890000|2021-11-05 11:48:10|35542.17|35542.17|35542.17|35542.17|35542.17|35542.17|35542.17|35542.17|0
1636112930000|2021-11-05 11:48:50|35544.97|35544.97|35544.97|35544.97|35544.97|35544.97|35544.97|35544.97|0
1636112960000|2021-11-05 11:49:20|35539.31|35539.31|35539.31|35539.31|35539.31|35539.31|35539.31|35539.31|0
1636113090000|2021-11-05 11:51:30|35526.23|35526.23|35539.31|35539.31|35550.64|35550.64|35526.23|35526.23|0
1636113130000|2021-11-05 11:52:10|35542.11|35542.11|35542.11|35542.11|35542.11|35542.11|35542.11|35542.11|0
1636113150000|2021-11-05 11:52:30|35553.45|35553.45|35559.11|35559.11|35559.11|35559.11|35553.45|35553.45|0
1636113160000|2021-11-05 11:52:40|35542.11|35542.11|35615.79|35615.79|35615.79|35615.79|35542.11|35542.11|0
1636113280000|2021-11-05 11:54:40|35612.99|35612.99|35612.99|35612.99|35612.99|35612.99|35612.99|35612.99|0
1636113290000|2021-11-05 11:54:50|35601.65|35601.65|35601.65|35601.65|35601.65|35601.65|35590.32|35590.32|0
1636113360000|2021-11-05 11:56:00|35590.43|35590.43|35590.43|35590.43|35590.43|35590.43|35590.43|35590.43|0
1636113390000|2021-11-05 11:56:30|35579.1|35579.1|35579.1|35579.1|35579.1|35579.1|35579.1|35579.1|0
1636113570000|2021-11-05 11:59:30|35573.49|35573.49|35573.49|35573.49|35573.49|35573.49|35573.49|35573.49|0
1636113680000|2021-11-05 12:01:20|35562.15|35562.15|35562.15|35562.15|35562.15|35562.15|35562.15|35562.15|0
1636113690000|2021-11-05 12:01:30|35549.08|35549.08|35549.08|35549.08|35549.08|35549.08|35549.08|35549.08|0
1636113720000|2021-11-05 12:02:00|35537.74|35537.74|35537.74|35537.74|35537.74|35537.74|35537.74|35537.74|0
1636113750000|2021-11-05 12:02:30|35549.08|35549.08|35549.08|35549.08|35549.08|35549.08|35549.08|35549.08|0
1636113780000|2021-11-05 12:03:00|35560.41|35560.41|35560.41|35560.41|35560.41|35560.41|35560.41|35560.41|0
1636113810000|2021-11-05 12:03:30|35557.61|35557.61|35546.39|35546.39|35557.61|35557.61|35546.39|35546.39|0
1636113830000|2021-11-05 12:03:50|35554.8|35554.8|35554.8|35554.8|35554.8|35554.8|35554.8|35554.8|0
1636114110000|2021-11-05 12:08:30|35528.66|35528.66|35528.66|35528.66|35528.66|35528.66|35528.66|35528.66|0
1636114160000|2021-11-05 12:09:20|35554.8|35554.8|35554.8|35554.8|35554.8|35554.8|35554.8|35554.8|0
1636114270000|2021-11-05 12:11:10|35543.47|35543.47|35543.47|35543.47|35543.47|35543.47|35543.47|35543.47|0
1636114290000|2021-11-05 12:11:30|35515.13|35515.13|35509.46|35509.46|35515.13|35515.13|35509.46|35509.46|0
1636114320000|2021-11-05 12:12:00|35515.13|35515.13|35515.13|35515.13|35515.13|35515.13|35515.13|35515.13|0
1636114330000|2021-11-05 12:12:10|35520.8|35520.8|35532.13|35532.13|35532.13|35532.13|35520.8|35520.8|0
1636114350000|2021-11-05 12:12:30|35554.8|35554.8|35543.47|35543.47|35554.8|35554.8|35543.47|35543.47|0
1636114410000|2021-11-05 12:13:30|35551.88|35551.88|35551.88|35551.88|35551.88|35551.88|35551.88|35551.88|0
1636114420000|2021-11-05 12:13:40|35540.55|35540.55|35537.74|35537.74|35540.55|35540.55|35537.74|35537.74|0
1636114440000|2021-11-05 12:14:00|35526.41|35526.41|35526.41|35526.41|35526.41|35526.41|35526.41|35526.41|0
1636114480000|2021-11-05 12:14:40|35520.74|35520.74|35520.74|35520.74|35520.74|35520.74|35520.74|35520.74|0
1636114510000|2021-11-05 12:15:10|35515.13|35515.13|35515.13|35515.13|35515.13|35515.13|35515.13|35515.13|0
1636114540000|2021-11-05 12:15:40|35520.8|35520.8|35520.8|35520.8|35520.8|35520.8|35520.8|35520.8|0
1636114570000|2021-11-05 12:16:10|35515.13|35515.13|35509.46|35509.46|35515.13|35515.13|35509.46|35509.46|0
1636114580000|2021-11-05 12:16:20|35483.31|35483.31|35488.98|35488.98|35488.98|35488.98|35483.31|35483.31|0
1636114640000|2021-11-05 12:17:20|35483.31|35483.31|35483.31|35483.31|35483.31|35483.31|35483.31|35483.31|0
1636114660000|2021-11-05 12:17:40|35491.73|35491.73|35491.73|35491.73|35491.73|35491.73|35491.73|35491.73|0
1636114670000|2021-11-05 12:17:50|35486.06|35486.06|35486.06|35486.06|35486.06|35486.06|35486.06|35486.06|0
1636114680000|2021-11-05 12:18:00|35483.25|35483.25|35483.25|35483.25|35483.25|35483.25|35483.25|35483.25|0
1636114770000|2021-11-05 12:19:30|35471.92|35471.92|35471.92|35471.92|35471.92|35471.92|35471.92|35471.92|0
1636114790000|2021-11-05 12:19:50|35460.58|35460.58|35460.58|35460.58|35460.58|35460.58|35460.58|35460.58|0
1636114820000|2021-11-05 12:20:20|35443.58|35443.58|35437.91|35437.91|35443.58|35443.58|35437.91|35437.91|0
1636114840000|2021-11-05 12:20:40|35426.57|35426.57|35415.24|35415.24|35426.57|35426.57|35415.24|35415.24|0
1636114850000|2021-11-05 12:20:50|35409.57|35409.57|35398.23|35398.23|35409.57|35409.57|35398.23|35398.23|0
1636114870000|2021-11-05 12:21:10|35392.57|35392.57|35403.9|35403.9|35403.9|35403.9|35386.9|35386.9|0
1636114880000|2021-11-05 12:21:20|35398.23|35398.23|35441.39|35441.39|35441.39|35441.39|35398.23|35398.23|0
1636114890000|2021-11-05 12:21:30|35415.24|35415.24|35437.91|35437.91|35437.91|35437.91|35415.24|35415.24|0
1636114900000|2021-11-05 12:21:40|35432.24|35432.24|35460.58|35460.58|35471.92|35471.92|35432.24|35432.24|0
1636114920000|2021-11-05 12:22:00|35437.91|35437.91|35437.91|35437.91|35437.91|35437.91|35437.91|35437.91|0
1636114940000|2021-11-05 12:22:20|35432.24|35432.24|35432.24|35432.24|35432.24|35432.24|35432.24|35432.24|0
1636114950000|2021-11-05 12:22:30|35426.57|35426.57|35426.57|35426.57|35426.57|35426.57|35426.57|35426.57|0
1636114960000|2021-11-05 12:22:40|35432.24|35432.24|35432.24|35432.24|35432.24|35432.24|35432.24|35432.24|0
1636114970000|2021-11-05 12:22:50|35426.57|35426.57|35426.57|35426.57|35426.57|35426.57|35426.57|35426.57|0
1636115020000|2021-11-05 12:23:40|35409.57|35409.57|35403.9|35403.9|35409.57|35409.57|35403.9|35403.9|0
1636115030000|2021-11-05 12:23:50|35398.23|35398.23|35392.57|35392.57|35398.23|35398.23|35392.57|35392.57|0
1636115040000|2021-11-05 12:24:00|35386.9|35386.9|35381.23|35381.23|35386.9|35386.9|35381.23|35381.23|0
1636115050000|2021-11-05 12:24:10|35369.89|35369.89|35369.89|35369.89|35369.89|35369.89|35369.89|35369.89|0
1636115060000|2021-11-05 12:24:20|35364.23|35364.23|35352.89|35352.89|35364.23|35364.23|35352.89|35352.89|0
1636115070000|2021-11-05 12:24:30|35347.22|35347.22|35347.22|35347.22|35347.22|35347.22|35347.22|35347.22|0
1636115120000|2021-11-05 12:25:20|35352.89|35352.89|35352.89|35352.89|35352.89|35352.89|35352.89|35352.89|0
1636115130000|2021-11-05 12:25:30|35341.55|35341.55|35330.22|35330.22|35341.55|35341.55|35330.22|35330.22|0
1636115150000|2021-11-05 12:25:50|35307.55|35307.55|35301.88|35301.88|35318.88|35318.88|35301.88|35301.88|0
1636115160000|2021-11-05 12:26:00|35318.88|35318.88|35290.54|35290.54|35330.22|35330.22|35290.54|35290.54|0
1636115170000|2021-11-05 12:26:10|35296.21|35296.21|35297.95|35297.95|35314.95|35314.95|35296.21|35296.21|0
1636115180000|2021-11-05 12:26:20|35314.95|35314.95|35309.29|35309.29|35320.62|35320.62|35309.29|35309.29|0
1636115200000|2021-11-05 12:26:40|35297.95|35297.95|35297.95|35297.95|35297.95|35297.95|35292.28|35292.28|0
1636115210000|2021-11-05 12:26:50|35314.95|35314.95|35303.62|35303.62|35314.95|35314.95|35303.62|35303.62|0
1636115220000|2021-11-05 12:27:00|35297.95|35297.95|35280.95|35280.95|35297.95|35297.95|35280.95|35280.95|0
1636115230000|2021-11-05 12:27:10|35263.94|35263.94|35246.94|35246.94|35263.94|35263.94|35246.94|35246.94|0
1636115240000|2021-11-05 12:27:20|35235.6|35235.6|35229.93|35229.93|35252.61|35252.61|35229.93|35229.93|0
1636115250000|2021-11-05 12:27:30|35252.61|35252.61|35260.01|35260.01|35260.01|35260.01|35246.94|35246.94|0
1636115260000|2021-11-05 12:27:40|35265.68|35265.68|35282.68|35282.68|35282.68|35282.68|35265.68|35265.68|0
1636115280000|2021-11-05 12:28:00|35305.36|35305.36|35311.02|35311.02|35311.02|35311.02|35305.36|35305.36|0
1636115300000|2021-11-05 12:28:20|35294.02|35294.02|35294.02|35294.02|35294.02|35294.02|35294.02|35294.02|0
1636115310000|2021-11-05 12:28:30|35311.02|35311.02|35305.36|35305.36|35311.02|35311.02|35305.36|35305.36|0
1636115320000|2021-11-05 12:28:40|35311.02|35311.02|35333.7|35333.7|35333.7|35333.7|35311.02|35311.02|0
1636115330000|2021-11-05 12:28:50|35328.03|35328.03|35328.03|35328.03|35328.03|35328.03|35328.03|35328.03|0
1636115340000|2021-11-05 12:29:00|35322.36|35322.36|35322.36|35322.36|35322.36|35322.36|35322.36|35322.36|0
1636115350000|2021-11-05 12:29:10|35333.7|35333.7|35345.03|35345.03|35345.03|35345.03|35333.7|35333.7|0
1636115360000|2021-11-05 12:29:20|35362.04|35362.04|35350.7|35350.7|35362.04|35362.04|35350.7|35350.7|0
1636115400000|2021-11-05 12:30:00|35333.87|35333.87|35333.87|35333.87|35333.87|35333.87|35333.87|35333.87|0
1636115430000|2021-11-05 12:30:30|35345.21|35345.21|35367.88|35367.88|35373.55|35373.55|35345.21|35345.21|0
1636115440000|2021-11-05 12:30:40|35384.88|35384.88|35384.88|35384.88|35384.88|35384.88|35384.88|35384.88|0
1636115450000|2021-11-05 12:30:50|35367.88|35367.88|35379.21|35379.21|35379.21|35379.21|35367.88|35367.88|0
1636115470000|2021-11-05 12:31:10|35373.61|35373.61|35368|35368|35373.61|35373.61|35368|35368|0
1636115480000|2021-11-05 12:31:20|35385|35385|35396.34|35396.34|35396.34|35396.34|35385|35385|0
1636115500000|2021-11-05 12:31:40|35390.67|35390.67|35349.25|35349.25|35390.67|35390.67|35349.25|35349.25|0
1636115540000|2021-11-05 12:32:20|35354.92|35354.92|35354.92|35354.92|35354.92|35354.92|35354.92|35354.92|0
1636115570000|2021-11-05 12:32:50|35371.93|35371.93|35371.93|35371.93|35371.93|35371.93|35371.93|35371.93|0
1636115610000|2021-11-05 12:33:30|35388.93|35388.93|35377.59|35377.59|35388.93|35388.93|35377.59|35377.59|0
1636115750000|2021-11-05 12:35:50|35394.6|35394.6|35394.6|35394.6|35394.6|35394.6|35394.6|35394.6|0
1636115790000|2021-11-05 12:36:30|35428.6|35428.6|35422.94|35422.94|35434.27|35434.27|35422.94|35422.94|0
1636115810000|2021-11-05 12:36:50|35434.27|35434.27|35434.27|35434.27|35434.27|35434.27|35434.27|35434.27|0
1636115850000|2021-11-05 12:37:30|35428.6|35428.6|35428.6|35428.6|35428.6|35428.6|35428.6|35428.6|0
1636115870000|2021-11-05 12:37:50|35422.94|35422.94|35422.94|35422.94|35422.94|35422.94|35422.94|35422.94|0
1636115880000|2021-11-05 12:38:00|35400.27|35400.27|35405.93|35405.93|35405.93|35405.93|35400.27|35400.27|0
1636115900000|2021-11-05 12:38:20|35394.6|35394.6|35394.6|35394.6|35394.6|35394.6|35394.6|35394.6|0
1636115960000|2021-11-05 12:39:20|35383.26|35383.26|35377.59|35377.59|35383.26|35383.26|35377.59|35377.59|0
1636116000000|2021-11-05 12:40:00|35388.93|35388.93|35388.93|35388.93|35388.93|35388.93|35388.93|35388.93|0
1636116020000|2021-11-05 12:40:20|35400.27|35400.27|35400.27|35400.27|35400.27|35400.27|35400.27|35400.27|0
1636116060000|2021-11-05 12:41:00|35388.93|35388.93|35391.73|35391.73|35391.73|35391.73|35388.93|35388.93|0
1636116210000|2021-11-05 12:43:30|35397.4|35397.4|35397.4|35397.4|35397.4|35397.4|35397.4|35397.4|0
1636116220000|2021-11-05 12:43:40|35403.07|35403.07|35403.07|35403.07|35403.07|35403.07|35403.07|35403.07|0
1636116290000|2021-11-05 12:44:50|35397.4|35397.4|35397.4|35397.4|35397.4|35397.4|35397.4|35397.4|0
1636116310000|2021-11-05 12:45:10|35391.73|35391.73|35405.93|35405.93|35408.74|35408.74|35391.73|35391.73|0
1636116330000|2021-11-05 12:45:30|35411.54|35411.54|35417.15|35417.15|35417.15|35417.15|35411.54|35411.54|0
1636116360000|2021-11-05 12:46:00|35411.48|35411.48|35422.82|35422.82|35422.82|35422.82|35411.48|35411.48|0
1636116370000|2021-11-05 12:46:10|35439.82|35439.82|35453.91|35453.91|35453.91|35453.91|35439.82|35439.82|0
1636116410000|2021-11-05 12:46:50|35493.58|35493.58|35516.25|35516.25|35516.25|35516.25|35493.58|35493.58|0
1636116420000|2021-11-05 12:47:00|35529.33|35529.33|35552|35552|35552|35552|35529.33|35529.33|0
1636116470000|2021-11-05 12:47:50|35538.93|35538.93|35538.93|35538.93|35538.93|35538.93|35538.93|35538.93|0
1636116480000|2021-11-05 12:48:00|35499.25|35499.25|35482.25|35482.25|35499.25|35499.25|35482.25|35482.25|0
1636116490000|2021-11-05 12:48:10|35485.05|35485.05|35485.05|35485.05|35485.05|35485.05|35485.05|35485.05|0
1636116500000|2021-11-05 12:48:20|35490.72|35490.72|35490.72|35490.72|35490.72|35490.72|35490.72|35490.72|0
1636116510000|2021-11-05 12:48:30|35493.52|35493.52|35493.52|35493.52|35493.52|35493.52|35493.52|35493.52|0
1636116590000|2021-11-05 12:49:50|35506.6|35506.6|35506.6|35506.6|35506.6|35506.6|35506.6|35506.6|0
1636116600000|2021-11-05 12:50:00|35523.6|35523.6|35523.6|35523.6|35523.6|35523.6|35523.6|35523.6|0
1636116620000|2021-11-05 12:50:20|35512.27|35512.27|35517.93|35517.93|35517.93|35517.93|35512.27|35512.27|0
1636116670000|2021-11-05 12:51:10|35531.01|35531.01|35531.01|35531.01|35531.01|35531.01|35531.01|35531.01|0
1636116720000|2021-11-05 12:52:00|35548.01|35548.01|35570.68|35570.68|35570.68|35570.68|35548.01|35548.01|0
1636116750000|2021-11-05 12:52:30|35582.02|35582.02|35582.02|35582.02|35582.02|35582.02|35582.02|35582.02|0
1636116870000|2021-11-05 12:54:30|35604.69|35604.69|35604.69|35604.69|35604.69|35604.69|35604.69|35604.69|0
1636116960000|2021-11-05 12:56:00|35616.03|35616.03|35627.36|35627.36|35627.36|35627.36|35616.03|35616.03|0
1636116990000|2021-11-05 12:56:30|35604.69|35604.69|35593.36|35593.36|35604.69|35604.69|35593.36|35593.36|0
1636117000000|2021-11-05 12:56:40|35604.69|35604.69|35601.89|35601.89|35604.69|35604.69|35601.89|35601.89|0
1636117040000|2021-11-05 12:57:20|35613.22|35613.22|35613.22|35613.22|35613.22|35613.22|35613.22|35613.22|0
1636117070000|2021-11-05 12:57:50|35624.44|35624.44|35621.64|35621.64|35624.44|35624.44|35621.64|35621.64|0
1636117080000|2021-11-05 12:58:00|35618.83|35618.83|35621.64|35621.64|35621.64|35621.64|35576.29|35576.29|0
1636117140000|2021-11-05 12:59:00|35613.22|35613.22|35590.55|35590.55|35613.22|35613.22|35590.55|35590.55|0
1636117200000|2021-11-05 13:00:00|35613.22|35613.22|35596.28|35596.28|35613.22|35613.22|35596.28|35596.28|0
1636117220000|2021-11-05 13:00:20|35607.61|35607.61|35607.61|35607.61|35607.61|35607.61|35607.61|35607.61|0
1636117290000|2021-11-05 13:01:30|35596.28|35596.28|35596.28|35596.28|35596.28|35596.28|35596.28|35596.28|0
1636117330000|2021-11-05 13:02:10|35584.94|35584.94|35584.94|35584.94|35584.94|35584.94|35584.94|35584.94|0
1636117370000|2021-11-05 13:02:50|35573.61|35573.61|35573.61|35573.61|35573.61|35573.61|35573.61|35573.61|0
1636117560000|2021-11-05 13:06:00|35584.94|35584.94|35584.94|35584.94|35584.94|35584.94|35584.94|35584.94|0
1636117570000|2021-11-05 13:06:10|35573.61|35573.61|35573.61|35573.61|35573.61|35573.61|35573.61|35573.61|0
1636117690000|2021-11-05 13:08:10|35565.19|35565.19|35565.19|35565.19|35565.19|35565.19|35565.19|35565.19|0
1636117860000|2021-11-05 13:11:00|35559.58|35559.58|35559.58|35559.58|35559.58|35559.58|35559.58|35559.58|0
1636117950000|2021-11-05 13:12:30|35551.17|35551.17|35551.17|35551.17|35551.17|35551.17|35551.17|35551.17|0
1636118060000|2021-11-05 13:14:20|35538.09|35538.09|35538.09|35538.09|35538.09|35538.09|35538.09|35538.09|0
1636118170000|2021-11-05 13:16:10|35551.17|35551.17|35551.17|35551.17|35551.17|35551.17|35551.17|35551.17|0
1636118370000|2021-11-05 13:19:30|35517.16|35517.16|35517.16|35517.16|35517.16|35517.16|35517.16|35517.16|0
1636118390000|2021-11-05 13:19:50|35539.83|35539.83|35539.83|35539.83|35539.83|35539.83|35539.83|35539.83|0
1636118460000|2021-11-05 13:21:00|35551.17|35551.17|35551.17|35551.17|35551.17|35551.17|35551.17|35551.17|0
1636118470000|2021-11-05 13:21:10|35562.5|35562.5|35562.5|35562.5|35562.5|35562.5|35562.5|35562.5|0
1636118570000|2021-11-05 13:22:50|35549.43|35549.43|35549.43|35549.43|35549.43|35549.43|35549.43|35549.43|0
1636118580000|2021-11-05 13:23:00|35562.5|35562.5|35549.43|35549.43|35562.5|35562.5|35549.43|35549.43|0
1636118720000|2021-11-05 13:25:20|35552.23|35552.23|35552.23|35552.23|35552.23|35552.23|35552.23|35552.23|0
1636118800000|2021-11-05 13:26:40|35555.04|35555.04|35555.04|35555.04|35555.04|35555.04|35555.04|35555.04|0
1636118810000|2021-11-05 13:26:50|35557.84|35557.84|35557.84|35557.84|35557.84|35557.84|35557.84|35557.84|0
1636118860000|2021-11-05 13:27:40|35569.18|35569.18|35569.18|35569.18|35569.18|35569.18|35569.18|35569.18|0
1636118870000|2021-11-05 13:27:50|35580.52|35580.52|35591.85|35591.85|35591.85|35591.85|35580.52|35580.52|0
1636118890000|2021-11-05 13:28:10|35604.93|35604.93|35604.93|35604.93|35604.93|35604.93|35604.93|35604.93|0
1636118960000|2021-11-05 13:29:20|35559.58|35559.58|35548.25|35548.25|35559.58|35559.58|35548.25|35548.25|0
1636118990000|2021-11-05 13:29:50|35559.58|35559.58|35546.51|35546.51|35559.58|35559.58|35546.51|35546.51|0
1636119010000|2021-11-05 13:30:10|35535.17|35535.17|35535.17|35535.17|35535.17|35535.17|35535.17|35535.17|0
1636119060000|2021-11-05 13:31:00|35512.5|35512.5|35512.5|35512.5|35512.5|35512.5|35512.5|35512.5|0
1636119100000|2021-11-05 13:31:40|35535.17|35535.17|35535.17|35535.17|35535.17|35535.17|35535.17|35535.17|0
1636119180000|2021-11-05 13:33:00|35523.84|35523.84|35523.84|35523.84|35523.84|35523.84|35523.84|35523.84|0
1636119200000|2021-11-05 13:33:20|35515.42|35515.42|35512.62|35512.62|35515.42|35515.42|35512.62|35512.62|0
1636119240000|2021-11-05 13:34:00|35504.2|35504.2|35498.59|35498.59|35504.2|35504.2|35498.59|35498.59|0
1636119330000|2021-11-05 13:35:30|35509.93|35509.93|35521.26|35521.26|35521.26|35521.26|35509.93|35509.93|0
1636119360000|2021-11-05 13:36:00|35518.46|35518.46|35518.46|35518.46|35518.46|35518.46|35518.46|35518.46|0
1636119370000|2021-11-05 13:36:10|35495.79|35495.79|35508.86|35508.86|35508.86|35508.86|35495.79|35495.79|0
1636119380000|2021-11-05 13:36:20|35497.53|35497.53|35497.53|35497.53|35497.53|35497.53|35497.53|35497.53|0
1636119540000|2021-11-05 13:39:00|35491.92|35491.92|35491.92|35491.92|35491.92|35491.92|35491.92|35491.92|0
1636119570000|2021-11-05 13:39:30|35503.25|35503.25|35503.25|35503.25|35503.25|35503.25|35503.25|35503.25|0
1636119620000|2021-11-05 13:40:20|35514.59|35514.59|35501.51|35501.51|35514.59|35514.59|35501.51|35501.51|0
1636119650000|2021-11-05 13:40:50|35512.85|35512.85|35512.85|35512.85|35512.85|35512.85|35512.85|35512.85|0
1636119660000|2021-11-05 13:41:00|35524.19|35524.19|35537.26|35537.26|35537.26|35537.26|35524.19|35524.19|0
1636119680000|2021-11-05 13:41:20|35542.87|35542.87|35542.87|35542.87|35542.87|35542.87|35542.87|35542.87|0
1636119780000|2021-11-05 13:43:00|35554.21|35554.21|35554.21|35554.21|35554.21|35554.21|35554.21|35554.21|0
1636119810000|2021-11-05 13:43:30|35551.4|35551.4|35551.4|35551.4|35551.4|35551.4|35551.4|35551.4|0
1636119900000|2021-11-05 13:45:00|35562.74|35562.74|35562.74|35562.74|35562.74|35562.74|35562.74|35562.74|0
1636119910000|2021-11-05 13:45:10|35540.07|35540.07|35540.07|35540.07|35540.07|35540.07|35540.07|35540.07|0
1636119950000|2021-11-05 13:45:50|35548.48|35548.48|35548.48|35548.48|35548.48|35548.48|35548.48|35548.48|0
1636119990000|2021-11-05 13:46:30|35551.28|35551.28|35551.28|35551.28|35551.28|35551.28|35551.28|35551.28|0
1636120010000|2021-11-05 13:46:50|35539.95|35539.95|35539.95|35539.95|35539.95|35539.95|35539.95|35539.95|0
1636120020000|2021-11-05 13:47:00|35551.28|35551.28|35551.28|35551.28|35551.28|35551.28|35551.28|35551.28|0
1636120080000|2021-11-05 13:48:00|35539.95|35539.95|35539.95|35539.95|35539.95|35539.95|35539.95|35539.95|0
1636120180000|2021-11-05 13:49:40|35551.28|35551.28|35551.28|35551.28|35551.28|35551.28|35551.28|35551.28|0
1636120200000|2021-11-05 13:50:00|35556.89|35556.89|35556.89|35556.89|35559.7|35559.7|35556.89|35556.89|0
1636120220000|2021-11-05 13:50:20|35559.7|35559.7|35559.7|35559.7|35559.7|35559.7|35559.7|35559.7|0
1636120260000|2021-11-05 13:51:00|35548.36|35548.36|35548.36|35548.36|35548.36|35548.36|35548.36|35548.36|0
1636120280000|2021-11-05 13:51:20|35551.17|35551.17|35551.17|35551.17|35551.17|35551.17|35551.17|35551.17|0
1636120290000|2021-11-05 13:51:30|35548.36|35548.36|35548.36|35548.36|35548.36|35548.36|35548.36|35548.36|0
1636120310000|2021-11-05 13:51:50|35545.56|35545.56|35545.56|35545.56|35545.56|35545.56|35545.56|35545.56|0
1636120360000|2021-11-05 13:52:40|35534.22|35534.22|35534.22|35534.22|35534.22|35534.22|35534.22|35534.22|0
1636120410000|2021-11-05 13:53:30|35521.15|35521.15|35521.15|35521.15|35521.15|35521.15|35521.15|35521.15|0
1636120420000|2021-11-05 13:53:40|35508.07|35508.07|35508.07|35508.07|35508.07|35508.07|35495|35495|0
1636120430000|2021-11-05 13:53:50|35519.41|35519.41|35519.41|35519.41|35519.41|35519.41|35519.41|35519.41|0
1636120450000|2021-11-05 13:54:10|35496.97|35496.97|35496.97|35496.97|35496.97|35496.97|35496.97|35496.97|0
1636120460000|2021-11-05 13:54:20|35499.78|35499.78|35499.78|35499.78|35499.78|35499.78|35499.78|35499.78|0
1636120510000|2021-11-05 13:55:10|35502.58|35502.58|35502.58|35502.58|35502.58|35502.58|35502.58|35502.58|0
1636120560000|2021-11-05 13:56:00|35513.92|35513.92|35513.92|35513.92|35513.92|35513.92|35513.92|35513.92|0
1636120630000|2021-11-05 13:57:10|35502.58|35502.58|35502.58|35502.58|35502.58|35502.58|35502.58|35502.58|0
1636120680000|2021-11-05 13:58:00|35515.65|35515.65|35515.65|35515.65|35515.65|35515.65|35515.65|35515.65|0
1636120790000|2021-11-05 13:59:50|35528.73|35528.73|35528.73|35528.73|35528.73|35528.73|35528.73|35528.73|0
1636120810000|2021-11-05 14:00:10|35525.92|35525.92|35528.73|35528.73|35528.73|35528.73|35525.92|35525.92|0
1636120870000|2021-11-05 14:01:10|35540.07|35540.07|35540.07|35540.07|35540.07|35540.07|35540.07|35540.07|0
1636120880000|2021-11-05 14:01:20|35517.39|35517.39|35517.39|35517.39|35517.39|35517.39|35517.39|35517.39|0
1636120920000|2021-11-05 14:02:00|35520.2|35520.2|35520.2|35520.2|35520.2|35520.2|35520.2|35520.2|0
1636120940000|2021-11-05 14:02:20|35514.59|35514.59|35514.59|35514.59|35514.59|35514.59|35514.59|35514.59|0
1636120950000|2021-11-05 14:02:30|35503.25|35503.25|35503.25|35503.25|35503.25|35503.25|35503.25|35503.25|0
1636121010000|2021-11-05 14:03:30|35514.59|35514.59|35514.59|35514.59|35514.59|35514.59|35514.59|35514.59|0
1636121070000|2021-11-05 14:04:30|35506.17|35506.17|35506.17|35506.17|35506.17|35506.17|35506.17|35506.17|0
1636121080000|2021-11-05 14:04:40|35503.37|35503.37|35503.37|35503.37|35503.37|35503.37|35503.37|35503.37|0
1636121150000|2021-11-05 14:05:50|35514.71|35514.71|35514.71|35514.71|35514.71|35514.71|35514.71|35514.71|0
1636121200000|2021-11-05 14:06:40|35503.37|35503.37|35503.37|35503.37|35503.37|35503.37|35503.37|35503.37|0
1636121250000|2021-11-05 14:07:30|35508.98|35508.98|35508.98|35508.98|35508.98|35508.98|35508.98|35508.98|0
1636121270000|2021-11-05 14:07:50|35520.32|35520.32|35520.32|35520.32|35520.32|35520.32|35520.32|35520.32|0
1636121280000|2021-11-05 14:08:00|35531.65|35531.65|35531.65|35531.65|35531.65|35531.65|35531.65|35531.65|0
1636121330000|2021-11-05 14:08:50|35542.99|35542.99|35565.66|35565.66|35565.66|35565.66|35542.99|35542.99|0
1636121400000|2021-11-05 14:10:00|35568.46|35568.46|35568.46|35568.46|35568.46|35568.46|35568.46|35568.46|0
1636121410000|2021-11-05 14:10:10|35565.66|35565.66|35565.66|35565.66|35565.66|35565.66|35565.66|35565.66|0
1636121440000|2021-11-05 14:10:40|35554.32|35554.32|35554.32|35554.32|35554.32|35554.32|35554.32|35554.32|0
1636121600000|2021-11-05 14:13:20|35557.13|35557.13|35562.74|35562.74|35565.54|35565.54|35557.13|35557.13|0
1636121610000|2021-11-05 14:13:30|35568.35|35568.35|35565.54|35565.54|35568.35|35568.35|35565.54|35565.54|0
1636121630000|2021-11-05 14:13:50|35554.21|35554.21|35554.21|35554.21|35554.21|35554.21|35554.21|35554.21|0
1636121720000|2021-11-05 14:15:20|35562.62|35562.62|35562.62|35562.62|35562.62|35562.62|35562.62|35562.62|0
1636121750000|2021-11-05 14:15:50|35557.01|35557.01|35557.01|35557.01|35557.01|35557.01|35557.01|35557.01|0
1636121860000|2021-11-05 14:17:40|35568.35|35568.35|35568.35|35568.35|35568.35|35568.35|35568.35|35568.35|0
1636121930000|2021-11-05 14:18:50|35579.68|35579.68|35579.68|35579.68|35579.68|35579.68|35579.68|35579.68|0
1636121960000|2021-11-05 14:19:20|35582.49|35582.49|35579.68|35579.68|35582.49|35582.49|35579.68|35579.68|0
1636122000000|2021-11-05 14:20:00|35582.49|35582.49|35582.49|35582.49|35582.49|35582.49|35582.49|35582.49|0
1636122010000|2021-11-05 14:20:10|35579.68|35579.68|35579.68|35579.68|35579.68|35579.68|35579.68|35579.68|0
1636122040000|2021-11-05 14:20:40|35576.88|35576.88|35576.88|35576.88|35576.88|35576.88|35576.88|35576.88|0
1636122050000|2021-11-05 14:20:50|35574.07|35574.07|35574.07|35574.07|35574.07|35574.07|35574.07|35574.07|0
1636122130000|2021-11-05 14:22:10|35562.74|35562.74|35562.74|35562.74|35562.74|35562.74|35562.74|35562.74|0
1636122140000|2021-11-05 14:22:20|35551.4|35551.4|35551.4|35551.4|35551.4|35551.4|35551.4|35551.4|0
1636122160000|2021-11-05 14:22:40|35574.07|35574.07|35562.74|35562.74|35574.07|35574.07|35562.74|35562.74|0
1636122180000|2021-11-05 14:23:00|35574.07|35574.07|35574.07|35574.07|35585.41|35585.41|35574.07|35574.07|0
1636122190000|2021-11-05 14:23:10|35585.41|35585.41|35579.8|35579.8|35585.41|35585.41|35579.8|35579.8|0
1636122270000|2021-11-05 14:24:30|35596.63|35596.63|35591.02|35591.02|35596.63|35596.63|35591.02|35591.02|0
1636122290000|2021-11-05 14:24:50|35582.6|35582.6|35582.6|35582.6|35582.6|35582.6|35582.6|35582.6|0
1636122320000|2021-11-05 14:25:20|35571.27|35571.27|35571.27|35571.27|35571.27|35571.27|35571.27|35571.27|0
1636122350000|2021-11-05 14:25:50|35559.93|35559.93|35559.93|35559.93|35559.93|35559.93|35559.93|35559.93|0
1636122390000|2021-11-05 14:26:30|35548.6|35548.6|35548.6|35548.6|35548.6|35548.6|35548.6|35548.6|0
1636122470000|2021-11-05 14:27:50|35542.99|35542.99|35545.79|35545.79|35545.79|35545.79|35542.99|35542.99|0
1636122480000|2021-11-05 14:28:00|35523.12|35523.12|35523.12|35523.12|35523.12|35523.12|35523.12|35523.12|0
1636122490000|2021-11-05 14:28:10|35511.78|35511.78|35511.78|35511.78|35511.78|35511.78|35511.78|35511.78|0
1636122630000|2021-11-05 14:30:30|35514.59|35514.59|35525.92|35525.92|35525.92|35525.92|35514.59|35514.59|0
1636122690000|2021-11-05 14:31:30|35520.32|35520.32|35520.32|35520.32|35520.32|35520.32|35520.32|35520.32|0
1636122790000|2021-11-05 14:33:10|35507.24|35507.24|35507.24|35507.24|35507.24|35507.24|35507.24|35507.24|0
1636122870000|2021-11-05 14:34:30|35495.9|35495.9|35495.9|35495.9|35495.9|35495.9|35495.9|35495.9|0
1636122880000|2021-11-05 14:34:40|35484.57|35484.57|35456.23|35456.23|35484.57|35484.57|35456.23|35456.23|0
1636122980000|2021-11-05 14:36:20|35450.62|35450.62|35467.62|35467.62|35467.62|35467.62|35450.62|35450.62|0
1636123240000|2021-11-05 14:40:40|35470.43|35470.43|35470.43|35470.43|35470.43|35470.43|35470.43|35470.43|0
1636123250000|2021-11-05 14:40:50|35453.42|35453.42|35453.42|35453.42|35453.42|35453.42|35453.42|35453.42|0
1636123260000|2021-11-05 14:41:00|35440.35|35440.35|35440.35|35440.35|35440.35|35440.35|35440.35|35440.35|0
1636123290000|2021-11-05 14:41:30|35443.15|35443.15|35434.74|35434.74|35443.15|35443.15|35434.74|35434.74|0
1636123340000|2021-11-05 14:42:20|35412.07|35412.07|35428.96|35428.96|35428.96|35428.96|35412.07|35412.07|0
1636123350000|2021-11-05 14:42:30|35440.29|35440.29|35445.96|35445.96|35448.76|35448.76|35440.29|35440.29|0
1636123390000|2021-11-05 14:43:10|35451.57|35451.57|35451.57|35451.57|35451.57|35451.57|35451.57|35451.57|0
1636123420000|2021-11-05 14:43:40|35468.57|35468.57|35465.77|35465.77|35468.57|35468.57|35465.77|35465.77|0
1636123550000|2021-11-05 14:45:50|35488.44|35488.44|35488.44|35488.44|35488.44|35488.44|35488.44|35488.44|0
1636123580000|2021-11-05 14:46:20|35501.51|35501.51|35501.51|35501.51|35501.51|35501.51|35501.51|35501.51|0
1636123610000|2021-11-05 14:46:50|35504.32|35504.32|35504.32|35504.32|35504.32|35504.32|35504.32|35504.32|0
1636123660000|2021-11-05 14:47:40|35492.98|35492.98|35492.98|35492.98|35492.98|35492.98|35492.98|35492.98|0
1636123700000|2021-11-05 14:48:20|35495.79|35495.79|35498.59|35498.59|35498.59|35498.59|35495.79|35495.79|0
1636123720000|2021-11-05 14:48:40|35509.93|35509.93|35509.93|35509.93|35509.93|35509.93|35509.93|35509.93|0
1636123750000|2021-11-05 14:49:10|35507.12|35507.12|35507.12|35507.12|35507.12|35507.12|35507.12|35507.12|0
1636123800000|2021-11-05 14:50:00|35509.93|35509.93|35498.59|35498.59|35509.93|35509.93|35498.59|35498.59|0
1636123920000|2021-11-05 14:52:00|35509.93|35509.93|35509.93|35509.93|35509.93|35509.93|35509.93|35509.93|0
1636123940000|2021-11-05 14:52:20|35521.26|35521.26|35521.26|35521.26|35521.26|35521.26|35521.26|35521.26|0
1636123960000|2021-11-05 14:52:40|35526.87|35526.87|35524.07|35524.07|35526.87|35526.87|35524.07|35524.07|0
1636123970000|2021-11-05 14:52:50|35532.48|35532.48|35538.09|35538.09|35538.09|35538.09|35532.48|35532.48|0
1636124030000|2021-11-05 14:53:50|35549.43|35549.43|35541.01|35541.01|35549.43|35549.43|35541.01|35541.01|0
1636124040000|2021-11-05 14:54:00|35538.21|35538.21|35538.21|35538.21|35538.21|35538.21|35538.21|35538.21|0
1636124120000|2021-11-05 14:55:20|35549.55|35549.55|35546.74|35546.74|35549.55|35549.55|35546.74|35546.74|0
1636124150000|2021-11-05 14:55:50|35558.08|35558.08|35558.08|35558.08|35558.08|35558.08|35558.08|35558.08|0
1636124170000|2021-11-05 14:56:10|35563.69|35563.69|35563.69|35563.69|35563.69|35563.69|35563.69|35563.69|0
1636124180000|2021-11-05 14:56:20|35575.02|35575.02|35575.02|35575.02|35575.02|35575.02|35575.02|35575.02|0
1636124190000|2021-11-05 14:56:30|35563.69|35563.69|35563.69|35563.69|35563.69|35563.69|35563.69|35563.69|0
1636124200000|2021-11-05 14:56:40|35552.35|35552.35|35552.35|35552.35|35552.35|35552.35|35552.35|35552.35|0
1636124260000|2021-11-05 14:57:40|35541.01|35541.01|35541.01|35541.01|35541.01|35541.01|35541.01|35541.01|0
1636124300000|2021-11-05 14:58:20|35552.35|35552.35|35552.35|35552.35|35552.35|35552.35|35552.35|35552.35|0
1636124470000|2021-11-05 15:01:10|35565.43|35565.43|35565.43|35565.43|35565.43|35565.43|35565.43|35565.43|0
1636124530000|2021-11-05 15:02:10|35557.01|35557.01|35551.4|35551.4|35559.82|35559.82|35551.4|35551.4|0
1636124540000|2021-11-05 15:02:20|35548.6|35548.6|35548.6|35548.6|35548.6|35548.6|35548.6|35548.6|0
1636124570000|2021-11-05 15:02:50|35542.99|35542.99|35542.99|35542.99|35542.99|35542.99|35542.99|35542.99|0
1636124600000|2021-11-05 15:03:20|35529.91|35529.91|35529.91|35529.91|35529.91|35529.91|35529.91|35529.91|0
1636124620000|2021-11-05 15:03:40|35516.84|35516.84|35516.84|35516.84|35516.84|35516.84|35516.84|35516.84|0
1636124630000|2021-11-05 15:03:50|35528.17|35528.17|35528.17|35528.17|35528.17|35528.17|35528.17|35528.17|0
1636124640000|2021-11-05 15:04:00|35505.5|35505.5|35494.17|35494.17|35505.5|35505.5|35494.17|35494.17|0
1636124650000|2021-11-05 15:04:10|35482.83|35482.83|35482.83|35482.83|35482.83|35482.83|35482.83|35482.83|0
1636124660000|2021-11-05 15:04:20|35471.49|35471.49|35471.49|35471.49|35471.49|35471.49|35471.49|35471.49|0
1636124670000|2021-11-05 15:04:30|35484.57|35484.57|35484.57|35484.57|35484.57|35484.57|35484.57|35484.57|0
1636124720000|2021-11-05 15:05:20|35481.76|35481.76|35481.76|35481.76|35481.76|35481.76|35481.76|35481.76|0
1636124730000|2021-11-05 15:05:30|35478.96|35478.96|35478.96|35478.96|35478.96|35478.96|35478.96|35478.96|0
1636124740000|2021-11-05 15:05:40|35476.15|35476.15|35476.15|35476.15|35476.15|35476.15|35476.15|35476.15|0
1636124940000|2021-11-05 15:09:00|35487.49|35487.49|35487.49|35487.49|35487.49|35487.49|35487.49|35487.49|0
1636124950000|2021-11-05 15:09:10|35498.83|35498.83|35498.83|35498.83|35501.63|35501.63|35498.83|35498.83|0
1636124980000|2021-11-05 15:09:40|35501.63|35501.63|35501.63|35501.63|35501.63|35501.63|35501.63|35501.63|0
1636125010000|2021-11-05 15:10:10|35507.24|35507.24|35507.24|35507.24|35507.24|35507.24|35507.24|35507.24|0
1636125110000|2021-11-05 15:11:50|35495.9|35495.9|35495.9|35495.9|35495.9|35495.9|35495.9|35495.9|0
1636125230000|2021-11-05 15:13:50|35484.57|35484.57|35484.57|35484.57|35484.57|35484.57|35484.57|35484.57|0
1636125240000|2021-11-05 15:14:00|35490.18|35490.18|35490.18|35490.18|35490.18|35490.18|35490.18|35490.18|0
1636125280000|2021-11-05 15:14:40|35501.51|35501.51|35501.51|35501.51|35501.51|35501.51|35501.51|35501.51|0
1636125350000|2021-11-05 15:15:50|35498.71|35498.71|35498.71|35498.71|35498.71|35498.71|35498.71|35498.71|0
1636125420000|2021-11-05 15:17:00|35495.9|35495.9|35495.9|35495.9|35495.9|35495.9|35495.9|35495.9|0
1636125430000|2021-11-05 15:17:10|35470.66|35470.66|35481.88|35481.88|35481.88|35481.88|35470.66|35470.66|0
1636125450000|2021-11-05 15:17:30|35484.69|35484.69|35476.27|35476.27|35487.49|35487.49|35476.27|35476.27|0
1636125570000|2021-11-05 15:19:30|35473.47|35473.47|35473.47|35473.47|35473.47|35473.47|35473.47|35473.47|0
1636125670000|2021-11-05 15:21:10|35484.8|35484.8|35493.22|35493.22|35493.22|35493.22|35484.8|35484.8|0
1636125680000|2021-11-05 15:21:20|35504.55|35504.55|35515.89|35515.89|35515.89|35515.89|35504.55|35504.55|0
1636125710000|2021-11-05 15:21:50|35527.22|35527.22|35527.22|35527.22|35527.22|35527.22|35527.22|35527.22|0
1636125740000|2021-11-05 15:22:20|35540.3|35540.3|35553.37|35553.37|35553.37|35553.37|35540.3|35540.3|0
1636125750000|2021-11-05 15:22:30|35542.04|35542.04|35542.04|35542.04|35542.04|35542.04|35542.04|35542.04|0
1636125760000|2021-11-05 15:22:40|35539.23|35539.23|35533.62|35533.62|35539.23|35539.23|35533.62|35533.62|0
1636125770000|2021-11-05 15:22:50|35525.21|35525.21|35525.21|35525.21|35525.21|35525.21|35525.21|35525.21|0
1636125780000|2021-11-05 15:23:00|35512.13|35512.13|35512.13|35512.13|35512.13|35512.13|35512.13|35512.13|0
1636125830000|2021-11-05 15:23:50|35500.8|35500.8|35500.8|35500.8|35500.8|35500.8|35500.8|35500.8|0
1636125850000|2021-11-05 15:24:10|35506.41|35506.41|35509.21|35509.21|35509.21|35509.21|35506.41|35506.41|0
1636125930000|2021-11-05 15:25:30|35512.02|35512.02|35512.02|35512.02|35512.02|35512.02|35512.02|35512.02|0
1636126050000|2021-11-05 15:27:30|35509.21|35509.21|35506.41|35506.41|35509.21|35509.21|35506.41|35506.41|0
1636126130000|2021-11-05 15:28:50|35509.21|35509.21|35509.21|35509.21|35509.21|35509.21|35509.21|35509.21|0
1636126210000|2021-11-05 15:30:10|35506.41|35506.41|35503.6|35503.6|35506.41|35506.41|35503.6|35503.6|0
1636126280000|2021-11-05 15:31:20|35514.94|35514.94|35514.94|35514.94|35514.94|35514.94|35514.94|35514.94|0
1636126340000|2021-11-05 15:32:20|35526.28|35526.28|35526.28|35526.28|35526.28|35526.28|35526.28|35526.28|0
1636126360000|2021-11-05 15:32:40|35529.08|35529.08|35529.08|35529.08|35529.08|35529.08|35529.08|35529.08|0
1636126420000|2021-11-05 15:33:40|35534.69|35534.69|35534.69|35534.69|35534.69|35534.69|35534.69|35534.69|0
1636126470000|2021-11-05 15:34:30|35523.35|35523.35|35523.35|35523.35|35523.35|35523.35|35523.35|35523.35|0
1636126480000|2021-11-05 15:34:40|35526.16|35526.16|35526.16|35526.16|35526.16|35526.16|35526.16|35526.16|0
1636126570000|2021-11-05 15:36:10|35534.57|35534.57|35534.57|35534.57|35534.57|35534.57|35534.57|35534.57|0
1636126680000|2021-11-05 15:38:00|35545.91|35545.91|35568.58|35568.58|35568.58|35568.58|35545.91|35545.91|0
1636126690000|2021-11-05 15:38:10|35545.91|35545.91|35548.83|35548.83|35557.24|35557.24|35545.91|35545.91|0
1636126720000|2021-11-05 15:38:40|35554.44|35554.44|35554.44|35554.44|35554.44|35554.44|35554.44|35554.44|0
1636126790000|2021-11-05 15:39:50|35543.1|35543.1|35543.1|35543.1|35543.1|35543.1|35543.1|35543.1|0
1636126820000|2021-11-05 15:40:20|35531.77|35531.77|35531.77|35531.77|35531.77|35531.77|35531.77|35531.77|0
1636126830000|2021-11-05 15:40:30|35534.57|35534.57|35534.57|35534.57|35534.57|35534.57|35534.57|35534.57|0
1636126860000|2021-11-05 15:41:00|35528.96|35528.96|35528.96|35528.96|35528.96|35528.96|35528.96|35528.96|0
1636126870000|2021-11-05 15:41:10|35526.16|35526.16|35526.16|35526.16|35526.16|35526.16|35526.16|35526.16|0
1636126900000|2021-11-05 15:41:40|35531.77|35531.77|35531.77|35531.77|35531.77|35531.77|35531.77|35531.77|0
1636126950000|2021-11-05 15:42:30|35520.43|35520.43|35520.43|35520.43|35520.43|35520.43|35520.43|35520.43|0
1636126960000|2021-11-05 15:42:40|35509.1|35509.1|35506.29|35506.29|35509.1|35509.1|35506.29|35506.29|0
1636126970000|2021-11-05 15:42:50|35494.96|35494.96|35494.96|35494.96|35494.96|35494.96|35494.96|35494.96|0
1636127120000|2021-11-05 15:45:20|35483.62|35483.62|35483.62|35483.62|35483.62|35483.62|35483.62|35483.62|0
1636127250000|2021-11-05 15:47:30|35472.28|35472.28|35472.28|35472.28|35472.28|35472.28|35472.28|35472.28|0
1636127280000|2021-11-05 15:48:00|35475.09|35475.09|35486.42|35486.42|35486.42|35486.42|35475.09|35475.09|0
1636127290000|2021-11-05 15:48:10|35475.09|35475.09|35475.09|35475.09|35475.09|35475.09|35475.09|35475.09|0
1636127300000|2021-11-05 15:48:20|35472.28|35472.28|35472.28|35472.28|35472.28|35472.28|35472.28|35472.28|0
1636127350000|2021-11-05 15:49:10|35459.21|35459.21|35472.28|35472.28|35472.28|35472.28|35459.21|35459.21|0
1636127370000|2021-11-05 15:49:30|35477.89|35477.89|35477.89|35477.89|35477.89|35477.89|35477.89|35477.89|0
1636127380000|2021-11-05 15:49:40|35490.97|35490.97|35477.89|35477.89|35490.97|35490.97|35477.89|35477.89|0
1636127660000|2021-11-05 15:54:20|35489.23|35489.23|35489.23|35489.23|35489.23|35489.23|35489.23|35489.23|0
1636127680000|2021-11-05 15:54:40|35486.42|35486.42|35486.42|35486.42|35486.42|35486.42|35486.42|35486.42|0
1636127700000|2021-11-05 15:55:00|35452.42|35452.42|35452.42|35452.42|35458.08|35458.08|35452.42|35452.42|0
1636127710000|2021-11-05 15:55:10|35458.08|35458.08|35452.42|35452.42|35458.08|35458.08|35452.42|35452.42|0
1636127750000|2021-11-05 15:55:50|35446.75|35446.75|35441.08|35441.08|35446.75|35446.75|35441.08|35441.08|0
1636127770000|2021-11-05 15:56:10|35435.41|35435.41|35435.41|35435.41|35435.41|35435.41|35435.41|35435.41|0
1636127800000|2021-11-05 15:56:40|35429.8|35429.8|35429.8|35429.8|35429.8|35429.8|35429.8|35429.8|0
1636127820000|2021-11-05 15:57:00|35424.19|35424.19|35427|35427|35427|35427|35424.19|35424.19|0
1636127840000|2021-11-05 15:57:20|35421.33|35421.33|35421.33|35421.33|35421.33|35421.33|35421.33|35421.33|0
1636127860000|2021-11-05 15:57:40|35427|35427|35432.67|35432.67|35432.67|35432.67|35427|35427|0
1636127880000|2021-11-05 15:58:00|35438.33|35438.33|35438.33|35438.33|35438.33|35438.33|35438.33|35438.33|0
1636127900000|2021-11-05 15:58:20|35444|35444|35444|35444|35444|35444|35444|35444|0
1636128020000|2021-11-05 16:00:20|35438.33|35438.33|35438.33|35438.33|35438.33|35438.33|35438.33|35438.33|0
1636128040000|2021-11-05 16:00:40|35449.67|35449.67|35449.67|35449.67|35449.67|35449.67|35449.67|35449.67|0
1636128060000|2021-11-05 16:01:00|35455.34|35455.34|35455.34|35455.34|35455.34|35455.34|35455.34|35455.34|0
1636128110000|2021-11-05 16:01:50|35466.67|35466.67|35466.67|35466.67|35466.67|35466.67|35466.67|35466.67|0
1636128120000|2021-11-05 16:02:00|35478.01|35478.01|35478.01|35478.01|35478.01|35478.01|35478.01|35478.01|0
1636128170000|2021-11-05 16:02:50|35489.35|35489.35|35489.35|35489.35|35489.35|35489.35|35489.35|35489.35|0
1636128290000|2021-11-05 16:04:50|35486.54|35486.54|35480.93|35480.93|35486.54|35486.54|35480.93|35480.93|0
1636128350000|2021-11-05 16:05:50|35478.13|35478.13|35475.32|35475.32|35478.13|35478.13|35475.32|35475.32|0
1636128440000|2021-11-05 16:07:20|35486.66|35486.66|35486.66|35486.66|35486.66|35486.66|35486.66|35486.66|0
1636128460000|2021-11-05 16:07:40|35481.05|35481.05|35481.05|35481.05|35481.05|35481.05|35481.05|35481.05|0
1636128470000|2021-11-05 16:07:50|35492.38|35492.38|35503.72|35503.72|35503.72|35503.72|35492.38|35492.38|0
1636128490000|2021-11-05 16:08:10|35515.06|35515.06|35515.06|35515.06|35515.06|35515.06|35515.06|35515.06|0
1636128500000|2021-11-05 16:08:20|35517.86|35517.86|35517.86|35517.86|35517.86|35517.86|35517.86|35517.86|0
1636128580000|2021-11-05 16:09:40|35520.67|35520.67|35520.67|35520.67|35520.67|35520.67|35520.67|35520.67|0
1636128710000|2021-11-05 16:11:50|35509.33|35509.33|35509.33|35509.33|35509.33|35509.33|35509.33|35509.33|0
1636128800000|2021-11-05 16:13:20|35520.67|35520.67|35520.67|35520.67|35520.67|35520.67|35520.67|35520.67|0
1636128870000|2021-11-05 16:14:30|35523.47|35523.47|35515.06|35515.06|35523.47|35523.47|35515.06|35515.06|0
1636128900000|2021-11-05 16:15:00|35503.72|35503.72|35515.06|35515.06|35515.06|35515.06|35503.72|35503.72|0
1636128910000|2021-11-05 16:15:10|35520.67|35520.67|35520.67|35520.67|35523.47|35523.47|35520.67|35520.67|0
1636128960000|2021-11-05 16:16:00|35509.33|35509.33|35509.33|35509.33|35509.33|35509.33|35509.33|35509.33|0
1636128990000|2021-11-05 16:16:30|35520.67|35520.67|35532|35532|35532|35532|35520.67|35520.67|0
1636129060000|2021-11-05 16:17:40|35534.81|35534.81|35537.61|35537.61|35537.61|35537.61|35534.81|35534.81|0
1636129070000|2021-11-05 16:17:50|35540.42|35540.42|35548.83|35548.83|35548.83|35548.83|35540.42|35540.42|0
1636129130000|2021-11-05 16:18:50|35546.03|35546.03|35531.88|35531.88|35546.03|35546.03|35531.88|35531.88|0
1636129150000|2021-11-05 16:19:10|35520.55|35520.55|35520.55|35520.55|35520.55|35520.55|35520.55|35520.55|0
1636129170000|2021-11-05 16:19:30|35509.21|35509.21|35509.21|35509.21|35509.21|35509.21|35509.21|35509.21|0
1636129250000|2021-11-05 16:20:50|35512.02|35512.02|35506.41|35506.41|35512.02|35512.02|35506.41|35506.41|0
1636129330000|2021-11-05 16:22:10|35503.6|35503.6|35503.6|35503.6|35503.6|35503.6|35503.6|35503.6|0
1636129360000|2021-11-05 16:22:40|35509.21|35509.21|35506.41|35506.41|35509.21|35509.21|35506.41|35506.41|0
1636129380000|2021-11-05 16:23:00|35495.07|35495.07|35483.74|35483.74|35495.07|35495.07|35483.74|35483.74|0
1636129390000|2021-11-05 16:23:10|35480.93|35480.93|35478.13|35478.13|35480.93|35480.93|35478.13|35478.13|0
1636129470000|2021-11-05 16:24:30|35483.74|35483.74|35483.74|35483.74|35483.74|35483.74|35483.74|35483.74|0
1636129520000|2021-11-05 16:25:20|35472.4|35472.4|35472.4|35472.4|35472.4|35472.4|35472.4|35472.4|0
1636129560000|2021-11-05 16:26:00|35469.6|35469.6|35469.6|35469.6|35469.6|35469.6|35469.6|35469.6|0
1636129580000|2021-11-05 16:26:20|35480.93|35480.93|35492.27|35492.27|35492.27|35492.27|35480.93|35480.93|0
1636129680000|2021-11-05 16:28:00|35479.19|35479.19|35479.19|35479.19|35479.19|35479.19|35479.19|35479.19|0
1636129740000|2021-11-05 16:29:00|35467.86|35467.86|35476.39|35476.39|35476.39|35476.39|35465.05|35465.05|0
1636129770000|2021-11-05 16:29:30|35489.46|35489.46|35489.46|35489.46|35489.46|35489.46|35489.46|35489.46|0
1636129790000|2021-11-05 16:29:50|35478.13|35478.13|35480.93|35480.93|35480.93|35480.93|35466.79|35466.79|0
1636359340000|2021-11-08 08:15:40|35532.59|35532.59|35532.59|35532.59|35532.59|35532.59|35532.59|35532.59|0
1636359360000|2021-11-08 08:16:00|35543.92|35543.92|35543.92|35543.92|35543.92|35543.92|35543.92|35543.92|0
1636359380000|2021-11-08 08:16:20|35555.26|35555.26|35555.26|35555.26|35555.26|35555.26|35555.26|35555.26|0
1636359420000|2021-11-08 08:17:00|35543.92|35543.92|35566.59|35566.59|35566.59|35566.59|35543.92|35543.92|0
1636359430000|2021-11-08 08:17:10|35589.27|35589.27|35589.27|35589.27|35589.27|35589.27|35589.27|35589.27|0
1636359460000|2021-11-08 08:17:40|35577.93|35577.93|35577.93|35577.93|35577.93|35577.93|35577.93|35577.93|0
1636359480000|2021-11-08 08:18:00|35572.32|35572.32|35560.98|35560.98|35572.32|35572.32|35560.98|35560.98|0
1636359500000|2021-11-08 08:18:20|35552.57|35552.57|35552.57|35552.57|35552.57|35552.57|35552.57|35552.57|0
1636359510000|2021-11-08 08:18:30|35541.23|35541.23|35541.23|35541.23|35541.23|35541.23|35541.23|35541.23|0
1636359550000|2021-11-08 08:19:10|35529.9|35529.9|35516.82|35516.82|35529.9|35529.9|35516.82|35516.82|0
1636359560000|2021-11-08 08:19:20|35503.75|35503.75|35503.75|35503.75|35503.75|35503.75|35503.75|35503.75|0
1636359570000|2021-11-08 08:19:30|35490.67|35490.67|35490.67|35490.67|35490.67|35490.67|35490.67|35490.67|0
1636359600000|2021-11-08 08:20:00|35477.6|35477.6|35477.6|35477.6|35477.6|35477.6|35477.6|35477.6|0
1636359630000|2021-11-08 08:20:30|35454.93|35454.93|35438.1|35438.1|35454.93|35454.93|35438.1|35438.1|0
1636359640000|2021-11-08 08:20:40|35440.9|35440.9|35443.71|35443.71|35443.71|35443.71|35440.9|35440.9|0
1636359730000|2021-11-08 08:22:10|35432.37|35432.37|35432.37|35432.37|35432.37|35432.37|35432.37|35432.37|0
1636359760000|2021-11-08 08:22:40|35398.37|35398.37|35353.02|35353.02|35398.37|35398.37|35353.02|35353.02|0
1636359770000|2021-11-08 08:22:50|35364.36|35364.36|35375.69|35375.69|35375.69|35375.69|35364.36|35364.36|0
1636359790000|2021-11-08 08:23:10|35387.03|35387.03|35387.03|35387.03|35387.03|35387.03|35387.03|35387.03|0
1636359820000|2021-11-08 08:23:40|35409.7|35409.7|35409.7|35409.7|35409.7|35409.7|35409.7|35409.7|0
1636359840000|2021-11-08 08:24:00|35422.78|35422.78|35422.78|35422.78|35422.78|35422.78|35422.78|35422.78|0
1636359880000|2021-11-08 08:24:40|35400.1|35400.1|35400.1|35400.1|35400.1|35400.1|35400.1|35400.1|0
1636359900000|2021-11-08 08:25:00|35422.78|35422.78|35411.44|35411.44|35422.78|35422.78|35411.44|35411.44|0
1636359940000|2021-11-08 08:25:40|35388.77|35388.77|35388.77|35388.77|35388.77|35388.77|35388.77|35388.77|0
1636360080000|2021-11-08 08:28:00|35400.1|35400.1|35411.44|35411.44|35411.44|35411.44|35400.1|35400.1|0
1636360090000|2021-11-08 08:28:10|35422.78|35422.78|35422.78|35422.78|35422.78|35422.78|35422.78|35422.78|0
1636360100000|2021-11-08 08:28:20|35411.44|35411.44|35411.44|35411.44|35411.44|35411.44|35411.44|35411.44|0
1636360190000|2021-11-08 08:29:50|35398.37|35398.37|35398.37|35398.37|35398.37|35398.37|35398.37|35398.37|0
1636360220000|2021-11-08 08:30:20|35403.97|35403.97|35353.02|35353.02|35403.97|35403.97|35353.02|35353.02|0
1636360250000|2021-11-08 08:30:50|35364.36|35364.36|35364.36|35364.36|35364.36|35364.36|35364.36|35364.36|0
1636360310000|2021-11-08 08:31:50|35353.02|35353.02|35353.02|35353.02|35353.02|35353.02|35353.02|35353.02|0
1636360340000|2021-11-08 08:32:20|35341.69|35341.69|35353.02|35353.02|35353.02|35353.02|35341.69|35341.69|0
1636360350000|2021-11-08 08:32:30|35364.36|35364.36|35364.36|35364.36|35364.36|35364.36|35364.36|35364.36|0
1636360420000|2021-11-08 08:33:40|35353.02|35353.02|35353.02|35353.02|35353.02|35353.02|35353.02|35353.02|0
1636360450000|2021-11-08 08:34:10|35364.36|35364.36|35388.77|35388.77|35388.77|35388.77|35364.36|35364.36|0
1636360480000|2021-11-08 08:34:40|35400.1|35400.1|35400.1|35400.1|35400.1|35400.1|35400.1|35400.1|0
1636360640000|2021-11-08 08:37:20|35445.45|35445.45|35445.45|35445.45|35445.45|35445.45|35445.45|35445.45|0
1636360680000|2021-11-08 08:38:00|35434.11|35434.11|35434.11|35434.11|35434.11|35434.11|35434.11|35434.11|0
1636360820000|2021-11-08 08:40:20|35422.78|35422.78|35400.1|35400.1|35422.78|35422.78|35400.1|35400.1|0
1636360830000|2021-11-08 08:40:30|35397.3|35397.3|35405.71|35405.71|35405.71|35405.71|35397.3|35397.3|0
1636360840000|2021-11-08 08:40:40|35408.52|35408.52|35411.32|35411.32|35411.32|35411.32|35408.52|35408.52|0
1636360850000|2021-11-08 08:40:50|35422.66|35422.66|35422.66|35422.66|35422.66|35422.66|35422.66|35422.66|0
1636360990000|2021-11-08 08:43:10|35411.44|35411.44|35411.44|35411.44|35411.44|35411.44|35411.44|35411.44|0
1636361020000|2021-11-08 08:43:40|35422.78|35422.78|35422.78|35422.78|35422.78|35422.78|35422.78|35422.78|0
1636361090000|2021-11-08 08:44:50|35414.36|35414.36|35414.36|35414.36|35414.36|35414.36|35414.36|35414.36|0
1636361160000|2021-11-08 08:46:00|35403.03|35403.03|35414.36|35414.36|35414.36|35414.36|35403.03|35403.03|0
1636361210000|2021-11-08 08:46:50|35427.44|35427.44|35427.44|35427.44|35427.44|35427.44|35427.44|35427.44|0
1636361220000|2021-11-08 08:47:00|35416.1|35416.1|35404.76|35404.76|35416.1|35416.1|35404.76|35404.76|0
1636361310000|2021-11-08 08:48:30|35393.43|35393.43|35393.43|35393.43|35393.43|35393.43|35393.43|35393.43|0
1636361340000|2021-11-08 08:49:00|35385.01|35385.01|35382.21|35382.21|35385.01|35385.01|35382.21|35382.21|0
1636361360000|2021-11-08 08:49:20|35376.6|35376.6|35376.6|35376.6|35376.6|35376.6|35376.6|35376.6|0
1636361400000|2021-11-08 08:50:00|35365.26|35365.26|35365.26|35365.26|35365.26|35365.26|35365.26|35365.26|0
1636361410000|2021-11-08 08:50:10|35362.46|35362.46|35362.46|35362.46|35362.46|35362.46|35362.46|35362.46|0
1636361460000|2021-11-08 08:51:00|35351.12|35351.12|35351.12|35351.12|35351.12|35351.12|35351.12|35351.12|0
1636361530000|2021-11-08 08:52:10|35362.46|35362.46|35362.46|35362.46|35362.46|35362.46|35362.46|35362.46|0
1636361690000|2021-11-08 08:54:50|35373.79|35373.79|35373.79|35373.79|35373.79|35373.79|35373.79|35373.79|0
1636361700000|2021-11-08 08:55:00|35376.6|35376.6|35376.6|35376.6|35376.6|35376.6|35376.6|35376.6|0
1636361750000|2021-11-08 08:55:50|35387.94|35387.94|35412.35|35412.35|35412.35|35412.35|35387.94|35387.94|0
1636361820000|2021-11-08 08:57:00|35401.01|35401.01|35412.35|35412.35|35412.35|35412.35|35401.01|35401.01|0
1636361840000|2021-11-08 08:57:20|35423.68|35423.68|35423.68|35423.68|35423.68|35423.68|35423.68|35423.68|0
1636361890000|2021-11-08 08:58:10|35412.35|35412.35|35412.35|35412.35|35412.35|35412.35|35412.35|35412.35|0
1636362000000|2021-11-08 09:00:00|35401.01|35401.01|35401.01|35401.01|35401.01|35401.01|35401.01|35401.01|0
1636362100000|2021-11-08 09:01:40|35389.67|35389.67|35389.67|35389.67|35389.67|35389.67|35389.67|35389.67|0
1636362180000|2021-11-08 09:03:00|35378.34|35378.34|35378.34|35378.34|35378.34|35378.34|35378.34|35378.34|0
1636362210000|2021-11-08 09:03:30|35389.67|35389.67|35389.67|35389.67|35389.67|35389.67|35389.67|35389.67|0
1636362270000|2021-11-08 09:04:30|35402.75|35402.75|35402.75|35402.75|35402.75|35402.75|35402.75|35402.75|0
1636362280000|2021-11-08 09:04:40|35391.41|35391.41|35391.41|35391.41|35391.41|35391.41|35391.41|35391.41|0
1636362320000|2021-11-08 09:05:20|35402.75|35402.75|35402.75|35402.75|35402.75|35402.75|35402.75|35402.75|0
1636362360000|2021-11-08 09:06:00|35380.08|35380.08|35368.74|35368.74|35380.08|35380.08|35368.74|35368.74|0
1636362370000|2021-11-08 09:06:10|35391.41|35391.41|35391.41|35391.41|35391.41|35391.41|35391.41|35391.41|0
1636362380000|2021-11-08 09:06:20|35402.75|35402.75|35402.75|35402.75|35402.75|35402.75|35402.75|35402.75|0
1636362520000|2021-11-08 09:08:40|35394.33|35394.33|35391.53|35391.53|35394.33|35394.33|35391.53|35391.53|0
1636362550000|2021-11-08 09:09:10|35368.86|35368.86|35357.52|35357.52|35368.86|35368.86|35357.52|35357.52|0
1636362580000|2021-11-08 09:09:40|35349.11|35349.11|35349.11|35349.11|35349.11|35349.11|35349.11|35349.11|0
1636362690000|2021-11-08 09:11:30|35360.44|35360.44|35360.44|35360.44|35360.44|35360.44|35360.44|35360.44|0
1636362750000|2021-11-08 09:12:30|35349.11|35349.11|35349.11|35349.11|35349.11|35349.11|35349.11|35349.11|0
1636362910000|2021-11-08 09:15:10|35362.18|35362.18|35362.18|35362.18|35362.18|35362.18|35362.18|35362.18|0
1636362920000|2021-11-08 09:15:20|35350.85|35350.85|35350.85|35350.85|35350.85|35350.85|35350.85|35350.85|0
1636362930000|2021-11-08 09:15:30|35339.51|35339.51|35339.51|35339.51|35339.51|35339.51|35328.17|35328.17|0
1636363020000|2021-11-08 09:17:00|35336.71|35336.71|35308.37|35308.37|35336.71|35336.71|35308.37|35308.37|0
1636363070000|2021-11-08 09:17:50|35297.03|35297.03|35297.03|35297.03|35297.03|35297.03|35297.03|35297.03|0
1636363120000|2021-11-08 09:18:40|35319.7|35319.7|35319.7|35319.7|35319.7|35319.7|35319.7|35319.7|0
1636363130000|2021-11-08 09:18:50|35325.37|35325.37|35325.37|35325.37|35325.37|35325.37|35325.37|35325.37|0
1636363260000|2021-11-08 09:21:00|35336.71|35336.71|35336.71|35336.71|35336.71|35336.71|35336.71|35336.71|0
1636363280000|2021-11-08 09:21:20|35308.37|35308.37|35302.7|35302.7|35308.37|35308.37|35302.7|35302.7|0
1636363300000|2021-11-08 09:21:40|35308.37|35308.37|35308.37|35308.37|35308.37|35308.37|35308.37|35308.37|0
1636363310000|2021-11-08 09:21:50|35299.95|35299.95|35299.95|35299.95|35299.95|35299.95|35299.95|35299.95|0
1636363340000|2021-11-08 09:22:20|35288.62|35288.62|35288.62|35288.62|35288.62|35288.62|35288.62|35288.62|0
1636363440000|2021-11-08 09:24:00|35305.62|35305.62|35305.62|35305.62|35305.62|35305.62|35305.62|35305.62|0
1636363520000|2021-11-08 09:25:20|35294.28|35294.28|35294.28|35294.28|35294.28|35294.28|35294.28|35294.28|0
1636363610000|2021-11-08 09:26:50|35305.62|35305.62|35305.62|35305.62|35305.62|35305.62|35305.62|35305.62|0
1636363670000|2021-11-08 09:27:50|35311.29|35311.29|35311.29|35311.29|35311.29|35311.29|35311.29|35311.29|0
1636363680000|2021-11-08 09:28:00|35298.21|35298.21|35298.21|35298.21|35298.21|35298.21|35298.21|35298.21|0
1636363710000|2021-11-08 09:28:30|35303.88|35303.88|35303.88|35303.88|35303.88|35303.88|35303.88|35303.88|0
1636363770000|2021-11-08 09:29:30|35315.22|35315.22|35315.22|35315.22|35315.22|35315.22|35315.22|35315.22|0
1636363920000|2021-11-08 09:32:00|35337.89|35337.89|35337.89|35337.89|35337.89|35337.89|35337.89|35337.89|0
1636364180000|2021-11-08 09:36:20|35349.22|35349.22|35349.22|35349.22|35349.22|35349.22|35349.22|35349.22|0
1636364190000|2021-11-08 09:36:30|35360.56|35360.56|35360.56|35360.56|35360.56|35360.56|35360.56|35360.56|0
1636364310000|2021-11-08 09:38:30|35347.49|35347.49|35347.49|35347.49|35347.49|35347.49|35347.49|35347.49|0
1636364330000|2021-11-08 09:38:50|35360.56|35360.56|35360.56|35360.56|35360.56|35360.56|35360.56|35360.56|0
1636364390000|2021-11-08 09:39:50|35371.9|35371.9|35360.56|35360.56|35371.9|35371.9|35360.56|35360.56|0
1636364400000|2021-11-08 09:40:00|35373.63|35373.63|35373.63|35373.63|35373.63|35373.63|35373.63|35373.63|0
1636364440000|2021-11-08 09:40:40|35384.97|35384.97|35384.97|35384.97|35384.97|35384.97|35384.97|35384.97|0
1636364460000|2021-11-08 09:41:00|35373.63|35373.63|35384.97|35384.97|35384.97|35384.97|35373.63|35373.63|0
1636364470000|2021-11-08 09:41:10|35362.3|35362.3|35362.3|35362.3|35362.3|35362.3|35362.3|35362.3|0
1636364560000|2021-11-08 09:42:40|35396.31|35396.31|35396.31|35396.31|35396.31|35396.31|35396.31|35396.31|0
1636364690000|2021-11-08 09:44:50|35383.23|35383.23|35370.16|35370.16|35383.23|35383.23|35370.16|35370.16|0
1636364700000|2021-11-08 09:45:00|35383.23|35383.23|35383.23|35383.23|35383.23|35383.23|35383.23|35383.23|0
1636364710000|2021-11-08 09:45:10|35391.65|35391.65|35397.26|35397.26|35397.26|35397.26|35391.65|35391.65|0
1636364750000|2021-11-08 09:45:50|35384.18|35384.18|35384.18|35384.18|35384.18|35384.18|35384.18|35384.18|0
1636364760000|2021-11-08 09:46:00|35372.85|35372.85|35384.18|35384.18|35384.18|35384.18|35372.85|35372.85|0
1636364810000|2021-11-08 09:46:50|35397.26|35397.26|35397.26|35397.26|35397.26|35397.26|35397.26|35397.26|0
1636364870000|2021-11-08 09:47:50|35400.06|35400.06|35400.06|35400.06|35400.06|35400.06|35400.06|35400.06|0
1636364930000|2021-11-08 09:48:50|35377.39|35377.39|35377.39|35377.39|35377.39|35377.39|35377.39|35377.39|0
1636365000000|2021-11-08 09:50:00|35364.31|35364.31|35364.31|35364.31|35364.31|35364.31|35364.31|35364.31|0
1636365030000|2021-11-08 09:50:30|35372.73|35372.73|35378.34|35378.34|35378.34|35378.34|35372.73|35372.73|0
1636365040000|2021-11-08 09:50:40|35381.14|35381.14|35381.14|35381.14|35381.14|35381.14|35381.14|35381.14|0
1636365060000|2021-11-08 09:51:00|35378.34|35378.34|35380.08|35380.08|35380.08|35380.08|35367|35367|0
1636365070000|2021-11-08 09:51:10|35371.66|35371.66|35371.66|35371.66|35371.66|35371.66|35371.66|35371.66|0
1636365090000|2021-11-08 09:51:30|35358.59|35358.59|35358.59|35358.59|35358.59|35358.59|35358.59|35358.59|0
1636365100000|2021-11-08 09:51:40|35355.78|35355.78|35355.78|35355.78|35355.78|35355.78|35355.78|35355.78|0
1636365110000|2021-11-08 09:51:50|35344.45|35344.45|35344.45|35344.45|35344.45|35344.45|35344.45|35344.45|0
1636365200000|2021-11-08 09:53:20|35355.78|35355.78|35355.78|35355.78|35355.78|35355.78|35355.78|35355.78|0
1636365220000|2021-11-08 09:53:40|35367.12|35367.12|35389.79|35389.79|35389.79|35389.79|35367.12|35367.12|0
1636365230000|2021-11-08 09:53:50|35378.45|35378.45|35378.45|35378.45|35378.45|35378.45|35378.45|35378.45|0
1636365270000|2021-11-08 09:54:30|35367.12|35367.12|35367.12|35367.12|35367.12|35367.12|35367.12|35367.12|0
1636365330000|2021-11-08 09:55:30|35355.78|35355.78|35367.12|35367.12|35367.12|35367.12|35355.78|35355.78|0
1636365430000|2021-11-08 09:57:10|35355.78|35355.78|35355.78|35355.78|35355.78|35355.78|35355.78|35355.78|0
1636365480000|2021-11-08 09:58:00|35368.86|35368.86|35368.86|35368.86|35368.86|35368.86|35368.86|35368.86|0
1636365490000|2021-11-08 09:58:10|35357.52|35357.52|35357.52|35357.52|35357.52|35357.52|35357.52|35357.52|0
1636365580000|2021-11-08 09:59:40|35351.91|35351.91|35351.91|35351.91|35351.91|35351.91|35351.91|35351.91|0
1636365700000|2021-11-08 10:01:40|35363.25|35363.25|35363.25|35363.25|35363.25|35363.25|35363.25|35363.25|0
1636365720000|2021-11-08 10:02:00|35374.58|35374.58|35374.58|35374.58|35374.58|35374.58|35374.58|35374.58|0
1636366080000|2021-11-08 10:08:00|35388.61|35388.61|35388.61|35388.61|35388.61|35388.61|35388.61|35388.61|0
1636366200000|2021-11-08 10:10:00|35377.27|35377.27|35377.27|35377.27|35377.27|35377.27|35377.27|35377.27|0
1636366270000|2021-11-08 10:11:10|35388.61|35388.61|35388.61|35388.61|35388.61|35388.61|35388.61|35388.61|0
1636366350000|2021-11-08 10:12:30|35401.68|35401.68|35413.02|35413.02|35413.02|35413.02|35401.68|35401.68|0
1636366360000|2021-11-08 10:12:40|35401.68|35401.68|35401.68|35401.68|35401.68|35401.68|35401.68|35401.68|0
1636366400000|2021-11-08 10:13:20|35413.02|35413.02|35413.02|35413.02|35413.02|35413.02|35413.02|35413.02|0
1636366470000|2021-11-08 10:14:30|35399.94|35399.94|35399.94|35399.94|35399.94|35399.94|35399.94|35399.94|0
1636366480000|2021-11-08 10:14:40|35386.87|35386.87|35360.72|35360.72|35386.87|35386.87|35360.72|35360.72|0
1636366500000|2021-11-08 10:15:00|35386.87|35386.87|35399.94|35399.94|35399.94|35399.94|35386.87|35386.87|0
1636366620000|2021-11-08 10:17:00|35408.36|35408.36|35408.36|35408.36|35408.36|35408.36|35408.36|35408.36|0
1636366640000|2021-11-08 10:17:20|35385.69|35385.69|35419.69|35419.69|35419.69|35419.69|35385.69|35385.69|0
1636366670000|2021-11-08 10:17:50|35416.89|35416.89|35416.89|35416.89|35416.89|35416.89|35416.89|35416.89|0
1636366680000|2021-11-08 10:18:00|35403.81|35403.81|35403.81|35403.81|35403.81|35403.81|35403.81|35403.81|0
1636366800000|2021-11-08 10:20:00|35409.42|35409.42|35409.42|35409.42|35409.42|35409.42|35409.42|35409.42|0
1636366810000|2021-11-08 10:20:10|35420.76|35420.76|35420.76|35420.76|35420.76|35420.76|35420.76|35420.76|0
1636366840000|2021-11-08 10:20:40|35432.1|35432.1|35432.1|35432.1|35432.1|35432.1|35432.1|35432.1|0
1636366870000|2021-11-08 10:21:10|35440.51|35440.51|35440.51|35440.51|35440.51|35440.51|35440.51|35440.51|0
1636366910000|2021-11-08 10:21:50|35437.71|35437.71|35437.71|35437.71|35437.71|35437.71|35437.71|35437.71|0
1636366920000|2021-11-08 10:22:00|35434.9|35434.9|35434.9|35434.9|35434.9|35434.9|35434.9|35434.9|0
1636366940000|2021-11-08 10:22:20|35423.56|35423.56|35423.56|35423.56|35423.56|35423.56|35423.56|35423.56|0
1636367020000|2021-11-08 10:23:40|35415.15|35415.15|35415.15|35415.15|35415.15|35415.15|35415.15|35415.15|0
1636367030000|2021-11-08 10:23:50|35409.54|35409.54|35406.74|35406.74|35409.54|35409.54|35406.74|35406.74|0
1636367290000|2021-11-08 10:28:10|35393.66|35393.66|35393.66|35393.66|35393.66|35393.66|35393.66|35393.66|0
1636367370000|2021-11-08 10:29:30|35405|35405|35416.33|35416.33|35416.33|35416.33|35405|35405|0
1636367400000|2021-11-08 10:30:00|35405|35405|35405|35405|35405|35405|35405|35405|0
1636367550000|2021-11-08 10:32:30|35402.19|35402.19|35399.39|35399.39|35407.8|35407.8|35399.39|35399.39|0
1636367740000|2021-11-08 10:35:40|35407.8|35407.8|35407.8|35407.8|35407.8|35407.8|35407.8|35407.8|0
1636367760000|2021-11-08 10:36:00|35419.14|35419.14|35419.14|35419.14|35419.14|35419.14|35419.14|35419.14|0
1636367770000|2021-11-08 10:36:10|35432.21|35432.21|35432.21|35432.21|35432.21|35432.21|35432.21|35432.21|0
1636367890000|2021-11-08 10:38:10|35437.82|35437.82|35437.82|35437.82|35437.82|35437.82|35437.82|35437.82|0
1636368070000|2021-11-08 10:41:10|35443.43|35443.43|35443.43|35443.43|35443.43|35443.43|35443.43|35443.43|0
1636368260000|2021-11-08 10:44:20|35432.1|35432.1|35432.1|35432.1|35432.1|35432.1|35432.1|35432.1|0
1636368290000|2021-11-08 10:44:50|35429.29|35429.29|35429.29|35429.29|35429.29|35429.29|35429.29|35429.29|0
1636368430000|2021-11-08 10:47:10|35417.96|35417.96|35417.96|35417.96|35417.96|35417.96|35417.96|35417.96|0
1636368490000|2021-11-08 10:48:10|35395.28|35395.28|35395.28|35395.28|35395.28|35395.28|35395.28|35395.28|0
1636368620000|2021-11-08 10:50:20|35383.95|35383.95|35383.95|35383.95|35383.95|35383.95|35383.95|35383.95|0
1636368630000|2021-11-08 10:50:30|35372.73|35372.73|35369.92|35369.92|35372.73|35372.73|35369.92|35369.92|0
1636368800000|2021-11-08 10:53:20|35381.26|35381.26|35381.26|35381.26|35381.26|35381.26|35381.26|35381.26|0
1636368870000|2021-11-08 10:54:30|35392.6|35392.6|35392.6|35392.6|35392.6|35392.6|35392.6|35392.6|0
1636369060000|2021-11-08 10:57:40|35403.93|35403.93|35403.93|35403.93|35403.93|35403.93|35403.93|35403.93|0
1636369080000|2021-11-08 10:58:00|35415.27|35415.27|35415.27|35415.27|35415.27|35415.27|35415.27|35415.27|0
1636369090000|2021-11-08 10:58:10|35403.93|35403.93|35403.93|35403.93|35403.93|35403.93|35403.93|35403.93|0
1636369170000|2021-11-08 10:59:30|35390.86|35390.86|35390.86|35390.86|35390.86|35390.86|35390.86|35390.86|0
1636369230000|2021-11-08 11:00:30|35413.53|35413.53|35413.53|35413.53|35413.53|35413.53|35413.53|35413.53|0
1636369330000|2021-11-08 11:02:10|35402.19|35402.19|35402.19|35402.19|35402.19|35402.19|35402.19|35402.19|0
1636369440000|2021-11-08 11:04:00|35393.78|35393.78|35393.78|35393.78|35393.78|35393.78|35393.78|35393.78|0
1636369560000|2021-11-08 11:06:00|35382.44|35382.44|35382.44|35382.44|35382.44|35382.44|35382.44|35382.44|0
1636369940000|2021-11-08 11:12:20|35393.78|35393.78|35405.11|35405.11|35405.11|35405.11|35393.78|35393.78|0
1636370000000|2021-11-08 11:13:20|35393.78|35393.78|35393.78|35393.78|35393.78|35393.78|35393.78|35393.78|0
1636370090000|2021-11-08 11:14:50|35382.44|35382.44|35382.44|35382.44|35382.44|35382.44|35382.44|35382.44|0
1636370100000|2021-11-08 11:15:00|35395.52|35395.52|35395.52|35395.52|35395.52|35395.52|35395.52|35395.52|0
1636370350000|2021-11-08 11:19:10|35418.19|35418.19|35418.19|35418.19|35418.19|35418.19|35418.19|35418.19|0
1636370460000|2021-11-08 11:21:00|35406.85|35406.85|35406.85|35406.85|35406.85|35406.85|35406.85|35406.85|0
1636370520000|2021-11-08 11:22:00|35401.24|35401.24|35404.05|35404.05|35404.05|35404.05|35401.24|35401.24|0
1636370750000|2021-11-08 11:25:50|35415.38|35415.38|35426.72|35426.72|35426.72|35426.72|35415.38|35415.38|0
1636370800000|2021-11-08 11:26:40|35438.06|35438.06|35438.06|35438.06|35438.06|35438.06|35438.06|35438.06|0
1636371060000|2021-11-08 11:31:00|35449.39|35449.39|35449.39|35449.39|35449.39|35449.39|35449.39|35449.39|0
1636371070000|2021-11-08 11:31:10|35460.73|35460.73|35460.73|35460.73|35460.73|35460.73|35460.73|35460.73|0
1636371330000|2021-11-08 11:35:30|35452.31|35452.31|35452.31|35452.31|35452.31|35452.31|35452.31|35452.31|0
1636371350000|2021-11-08 11:35:50|35463.65|35463.65|35474.99|35474.99|35474.99|35474.99|35463.65|35463.65|0
1636371370000|2021-11-08 11:36:10|35486.32|35486.32|35486.32|35486.32|35486.32|35486.32|35486.32|35486.32|0
1636371380000|2021-11-08 11:36:20|35497.66|35497.66|35497.66|35497.66|35497.66|35497.66|35497.66|35497.66|0
1636371410000|2021-11-08 11:36:50|35510.73|35510.73|35510.73|35510.73|35510.73|35510.73|35510.73|35510.73|0
1636371450000|2021-11-08 11:37:30|35499.4|35499.4|35499.4|35499.4|35499.4|35499.4|35499.4|35499.4|0
1636371600000|2021-11-08 11:40:00|35510.73|35510.73|35510.73|35510.73|35510.73|35510.73|35510.73|35510.73|0
1636371720000|2021-11-08 11:42:00|35523.81|35523.81|35523.81|35523.81|35523.81|35523.81|35523.81|35523.81|0
1636371730000|2021-11-08 11:42:10|35510.73|35510.73|35510.73|35510.73|35510.73|35510.73|35510.73|35510.73|0
1636371780000|2021-11-08 11:43:00|35499.4|35499.4|35499.4|35499.4|35499.4|35499.4|35499.4|35499.4|0
1636371950000|2021-11-08 11:45:50|35496.59|35496.59|35496.59|35496.59|35496.59|35496.59|35496.59|35496.59|0
1636371990000|2021-11-08 11:46:30|35483.52|35483.52|35483.52|35483.52|35496.59|35496.59|35483.52|35483.52|0
1636372060000|2021-11-08 11:47:40|35460.84|35460.84|35449.51|35449.51|35460.84|35460.84|35449.51|35449.51|0
1636372150000|2021-11-08 11:49:10|35455.12|35455.12|35455.12|35455.12|35455.12|35455.12|35455.12|35455.12|0
1636372160000|2021-11-08 11:49:20|35466.45|35466.45|35479.53|35479.53|35479.53|35479.53|35466.45|35466.45|0
1636372190000|2021-11-08 11:49:50|35485.14|35485.14|35485.14|35485.14|35485.14|35485.14|35485.14|35485.14|0
1636372320000|2021-11-08 11:52:00|35487.94|35487.94|35487.94|35487.94|35487.94|35487.94|35487.94|35487.94|0
1636372340000|2021-11-08 11:52:20|35493.55|35493.55|35493.55|35493.55|35493.55|35493.55|35493.55|35493.55|0
1636372550000|2021-11-08 11:55:50|35480.48|35480.48|35480.48|35480.48|35480.48|35480.48|35480.48|35480.48|0
1636372600000|2021-11-08 11:56:40|35491.81|35491.81|35491.81|35491.81|35491.81|35491.81|35491.81|35491.81|0
1636372650000|2021-11-08 11:57:30|35480.48|35480.48|35480.48|35480.48|35480.48|35480.48|35480.48|35480.48|0
1636372740000|2021-11-08 11:59:00|35493.55|35493.55|35482.22|35482.22|35493.55|35493.55|35482.22|35482.22|0
1636372780000|2021-11-08 11:59:40|35479.41|35479.41|35479.41|35479.41|35479.41|35479.41|35479.41|35479.41|0
1636372800000|2021-11-08 12:00:00|35490.75|35490.75|35490.75|35490.75|35490.75|35490.75|35490.75|35490.75|0
1636372810000|2021-11-08 12:00:10|35513.42|35513.42|35513.42|35513.42|35513.42|35513.42|35513.42|35513.42|0
1636372880000|2021-11-08 12:01:20|35507.81|35507.81|35507.81|35507.81|35507.81|35507.81|35507.81|35507.81|0
1636372920000|2021-11-08 12:02:00|35510.61|35510.61|35510.61|35510.61|35510.61|35510.61|35510.61|35510.61|0
1636372940000|2021-11-08 12:02:20|35499.28|35499.28|35499.28|35499.28|35499.28|35499.28|35499.28|35499.28|0
1636372960000|2021-11-08 12:02:40|35504.89|35504.89|35504.89|35504.89|35504.89|35504.89|35504.89|35504.89|0
1636373150000|2021-11-08 12:05:50|35516.22|35516.22|35516.22|35516.22|35516.22|35516.22|35516.22|35516.22|0
1636373190000|2021-11-08 12:06:30|35527.56|35527.56|35538.9|35538.9|35538.9|35538.9|35527.56|35527.56|0
1636373310000|2021-11-08 12:08:30|35527.56|35527.56|35527.56|35527.56|35527.56|35527.56|35527.56|35527.56|0
1636373320000|2021-11-08 12:08:40|35516.22|35516.22|35516.22|35516.22|35516.22|35516.22|35516.22|35516.22|0
1636373360000|2021-11-08 12:09:20|35504.89|35504.89|35504.89|35504.89|35504.89|35504.89|35504.89|35504.89|0
1636373400000|2021-11-08 12:10:00|35516.22|35516.22|35516.22|35516.22|35516.22|35516.22|35516.22|35516.22|0
1636373460000|2021-11-08 12:11:00|35521.83|35521.83|35538.66|35538.66|35538.66|35538.66|35521.83|35521.83|0
1636373640000|2021-11-08 12:14:00|35544.27|35544.27|35544.27|35544.27|35544.27|35544.27|35544.27|35544.27|0
1636373650000|2021-11-08 12:14:10|35555.61|35555.61|35555.61|35555.61|35555.61|35555.61|35555.61|35555.61|0
1636373700000|2021-11-08 12:15:00|35566.94|35566.94|35566.94|35566.94|35566.94|35566.94|35566.94|35566.94|0
1636373800000|2021-11-08 12:16:40|35555.61|35555.61|35555.61|35555.61|35555.61|35555.61|35555.61|35555.61|0
1636373900000|2021-11-08 12:18:20|35544.27|35544.27|35544.27|35544.27|35544.27|35544.27|35544.27|35544.27|0
1636373910000|2021-11-08 12:18:30|35541.47|35541.47|35538.66|35538.66|35541.47|35541.47|35535.86|35535.86|0
1636374020000|2021-11-08 12:20:20|35552.69|35552.69|35552.69|35552.69|35552.69|35552.69|35552.69|35552.69|0
1636374060000|2021-11-08 12:21:00|35564.02|35564.02|35564.02|35564.02|35564.02|35564.02|35564.02|35564.02|0
1636374080000|2021-11-08 12:21:20|35558.41|35558.41|35547.19|35547.19|35558.41|35558.41|35547.19|35547.19|0
1636374140000|2021-11-08 12:22:20|35550|35550|35550|35550|35550|35550|35550|35550|0
1636374150000|2021-11-08 12:22:30|35536.92|35536.92|35536.92|35536.92|35536.92|35536.92|35536.92|35536.92|0
1636374180000|2021-11-08 12:23:00|35548.26|35548.26|35548.26|35548.26|35548.26|35548.26|35548.26|35548.26|0
1636374270000|2021-11-08 12:24:30|35536.92|35536.92|35536.92|35536.92|35536.92|35536.92|35536.92|35536.92|0
1636374360000|2021-11-08 12:26:00|35548.26|35548.26|35548.26|35548.26|35548.26|35548.26|35548.26|35548.26|0
1636374500000|2021-11-08 12:28:20|35536.92|35536.92|35536.92|35536.92|35536.92|35536.92|35536.92|35536.92|0
1636374550000|2021-11-08 12:29:10|35542.53|35542.53|35542.53|35542.53|35542.53|35542.53|35542.53|35542.53|0
1636374630000|2021-11-08 12:30:30|35565.21|35565.21|35553.87|35553.87|35565.21|35565.21|35553.87|35553.87|0
1636374700000|2021-11-08 12:31:40|35540.8|35540.8|35540.8|35540.8|35540.8|35540.8|35540.8|35540.8|0
1636374730000|2021-11-08 12:32:10|35537.99|35537.99|35537.99|35537.99|35537.99|35537.99|35537.99|35537.99|0
1636374840000|2021-11-08 12:34:00|35526.65|35526.65|35526.65|35526.65|35526.65|35526.65|35526.65|35526.65|0
1636375080000|2021-11-08 12:38:00|35523.85|35523.85|35515.44|35515.44|35523.85|35523.85|35515.44|35515.44|0
1636375190000|2021-11-08 12:39:50|35504.1|35504.1|35492.76|35492.76|35504.1|35504.1|35492.76|35492.76|0
1636375220000|2021-11-08 12:40:20|35481.43|35481.43|35481.43|35481.43|35481.43|35481.43|35481.43|35481.43|0
1636375230000|2021-11-08 12:40:30|35489.84|35489.84|35489.84|35489.84|35489.84|35489.84|35489.84|35489.84|0
1636375240000|2021-11-08 12:40:40|35478.51|35478.51|35478.51|35478.51|35478.51|35478.51|35478.51|35478.51|0
1636375260000|2021-11-08 12:41:00|35492.53|35492.53|35495.33|35495.33|35495.33|35495.33|35492.53|35492.53|0
1636375290000|2021-11-08 12:41:30|35489.72|35489.72|35489.72|35489.72|35489.72|35489.72|35489.72|35489.72|0
1636375480000|2021-11-08 12:44:40|35506.55|35506.55|35506.55|35506.55|35506.55|35506.55|35506.55|35506.55|0
1636375490000|2021-11-08 12:44:50|35517.89|35517.89|35517.89|35517.89|35517.89|35517.89|35517.89|35517.89|0
1636375520000|2021-11-08 12:45:20|35520.69|35520.69|35500.94|35500.94|35520.69|35520.69|35500.94|35500.94|0
1636375530000|2021-11-08 12:45:30|35509.36|35509.36|35509.36|35509.36|35509.36|35509.36|35509.36|35509.36|0
1636375590000|2021-11-08 12:46:30|35498.02|35498.02|35498.02|35498.02|35498.02|35498.02|35498.02|35498.02|0
1636375650000|2021-11-08 12:47:30|35509.36|35509.36|35509.36|35509.36|35509.36|35509.36|35509.36|35509.36|0
1636375660000|2021-11-08 12:47:40|35498.02|35498.02|35498.02|35498.02|35498.02|35498.02|35498.02|35498.02|0
1636375880000|2021-11-08 12:51:20|35509.36|35509.36|35509.36|35509.36|35509.36|35509.36|35509.36|35509.36|0
1636375930000|2021-11-08 12:52:10|35520.69|35520.69|35520.69|35520.69|35520.69|35520.69|35520.69|35520.69|0
1636376210000|2021-11-08 12:56:50|35543.37|35543.37|35532.03|35532.03|35554.7|35554.7|35532.03|35532.03|0
1636376400000|2021-11-08 13:00:00|35554.7|35554.7|35554.7|35554.7|35554.7|35554.7|35554.7|35554.7|0
1636376520000|2021-11-08 13:02:00|35543.37|35543.37|35554.7|35554.7|35554.7|35554.7|35543.37|35543.37|0
1636376630000|2021-11-08 13:03:50|35532.03|35532.03|35532.03|35532.03|35532.03|35532.03|35532.03|35532.03|0
1636376660000|2021-11-08 13:04:20|35520.69|35520.69|35520.69|35520.69|35520.69|35520.69|35520.69|35520.69|0
1636376920000|2021-11-08 13:08:40|35532.03|35532.03|35532.03|35532.03|35532.03|35532.03|35532.03|35532.03|0
1636377010000|2021-11-08 13:10:10|35543.37|35543.37|35543.37|35543.37|35543.37|35543.37|35543.37|35543.37|0
1636377130000|2021-11-08 13:12:10|35532.03|35532.03|35532.03|35532.03|35532.03|35532.03|35532.03|35532.03|0
1636377170000|2021-11-08 13:12:50|35558.18|35558.18|35569.4|35569.4|35569.4|35569.4|35558.18|35558.18|0
1636377210000|2021-11-08 13:13:30|35560.98|35560.98|35560.98|35560.98|35560.98|35560.98|35560.98|35560.98|0
1636377250000|2021-11-08 13:14:10|35572.2|35572.2|35572.2|35572.2|35572.2|35572.2|35572.2|35572.2|0
1636377290000|2021-11-08 13:14:50|35580.62|35580.62|35580.62|35580.62|35580.62|35580.62|35580.62|35580.62|0
1636377360000|2021-11-08 13:16:00|35583.42|35583.42|35583.42|35583.42|35583.42|35583.42|35583.42|35583.42|0
1636377410000|2021-11-08 13:16:50|35596.5|35596.5|35596.5|35596.5|35596.5|35596.5|35596.5|35596.5|0
1636377630000|2021-11-08 13:20:30|35585.16|35585.16|35585.16|35585.16|35585.16|35585.16|35585.16|35585.16|0
1636377710000|2021-11-08 13:21:50|35579.55|35579.55|35579.55|35579.55|35579.55|35579.55|35579.55|35579.55|0
1636377770000|2021-11-08 13:22:50|35573.94|35573.94|35571.14|35571.14|35573.94|35573.94|35571.14|35571.14|0
1636377800000|2021-11-08 13:23:20|35559.8|35559.8|35559.8|35559.8|35559.8|35559.8|35559.8|35559.8|0
1636378020000|2021-11-08 13:27:00|35571.02|35571.02|35571.02|35571.02|35571.02|35571.02|35571.02|35571.02|0
1636378040000|2021-11-08 13:27:20|35584.09|35584.09|35544.87|35544.87|35584.09|35584.09|35544.87|35544.87|0
1636378060000|2021-11-08 13:27:40|35557.95|35557.95|35544.87|35544.87|35557.95|35557.95|35544.87|35544.87|0
1636378100000|2021-11-08 13:28:20|35557.95|35557.95|35557.95|35557.95|35557.95|35557.95|35557.95|35557.95|0
1636378120000|2021-11-08 13:28:40|35544.87|35544.87|35544.87|35544.87|35544.87|35544.87|35544.87|35544.87|0
1636378140000|2021-11-08 13:29:00|35557.95|35557.95|35557.95|35557.95|35557.95|35557.95|35557.95|35557.95|0
1636378170000|2021-11-08 13:29:30|35546.61|35546.61|35546.61|35546.61|35546.61|35546.61|35546.61|35546.61|0
1636378350000|2021-11-08 13:32:30|35535.27|35535.27|35557.95|35557.95|35557.95|35557.95|35535.27|35535.27|0
1636378460000|2021-11-08 13:34:20|35535.27|35535.27|35535.27|35535.27|35535.27|35535.27|35535.27|35535.27|0
1636378640000|2021-11-08 13:37:20|35512.6|35512.6|35512.6|35512.6|35512.6|35512.6|35512.6|35512.6|0
1636378670000|2021-11-08 13:37:50|35501.27|35501.27|35501.27|35501.27|35501.27|35501.27|35501.27|35501.27|0
1636378710000|2021-11-08 13:38:30|35489.93|35489.93|35489.93|35489.93|35489.93|35489.93|35489.93|35489.93|0
1636378730000|2021-11-08 13:38:50|35478.59|35478.59|35478.59|35478.59|35478.59|35478.59|35478.59|35478.59|0
1636378860000|2021-11-08 13:41:00|35467.26|35467.26|35467.26|35467.26|35467.26|35467.26|35467.26|35467.26|0
1636378880000|2021-11-08 13:41:20|35455.92|35455.92|35455.92|35455.92|35455.92|35455.92|35455.92|35455.92|0
1636378900000|2021-11-08 13:41:40|35433.25|35433.25|35433.25|35433.25|35433.25|35433.25|35433.25|35433.25|0
1636378920000|2021-11-08 13:42:00|35421.91|35421.91|35421.91|35421.91|35421.91|35421.91|35421.91|35421.91|0
1636378950000|2021-11-08 13:42:30|35410.58|35410.58|35410.58|35410.58|35410.58|35410.58|35410.58|35410.58|0
1636379080000|2021-11-08 13:44:40|35421.91|35421.91|35421.91|35421.91|35421.91|35421.91|35421.91|35421.91|0
1636379090000|2021-11-08 13:44:50|35444.59|35444.59|35444.59|35444.59|35444.59|35444.59|35444.59|35444.59|0
1636379100000|2021-11-08 13:45:00|35455.92|35455.92|35467.26|35467.26|35467.26|35467.26|35455.92|35455.92|0
1636379210000|2021-11-08 13:46:50|35478.59|35478.59|35478.59|35478.59|35478.59|35478.59|35478.59|35478.59|0
1636379280000|2021-11-08 13:48:00|35467.38|35467.38|35467.38|35467.38|35467.38|35467.38|35467.38|35467.38|0
1636379490000|2021-11-08 13:51:30|35478.71|35478.71|35478.71|35478.71|35478.71|35478.71|35478.71|35478.71|0
1636379570000|2021-11-08 13:52:50|35467.38|35467.38|35478.71|35478.71|35478.71|35478.71|35467.38|35467.38|0
1636379610000|2021-11-08 13:53:30|35467.38|35467.38|35467.38|35467.38|35467.38|35467.38|35467.38|35467.38|0
1636379620000|2021-11-08 13:53:40|35456.04|35456.04|35456.04|35456.04|35456.04|35456.04|35456.04|35456.04|0
1636379680000|2021-11-08 13:54:40|35433.37|35433.37|35447.39|35447.39|35450.2|35450.2|35433.37|35433.37|0
1636379690000|2021-11-08 13:54:50|35436.17|35436.17|35444.59|35444.59|35444.59|35444.59|35436.17|35436.17|0
1636379750000|2021-11-08 13:55:50|35455.81|35455.81|35450.2|35450.2|35455.81|35455.81|35450.2|35450.2|0
1636379940000|2021-11-08 13:59:00|35438.86|35438.86|35438.86|35438.86|35438.86|35438.86|35438.86|35438.86|0
1636379950000|2021-11-08 13:59:10|35461.53|35461.53|35461.53|35461.53|35461.53|35461.53|35461.53|35461.53|0
1636380010000|2021-11-08 14:00:10|35472.87|35472.87|35472.87|35472.87|35472.87|35472.87|35472.87|35472.87|0
1636380090000|2021-11-08 14:01:30|35484.2|35484.2|35495.54|35495.54|35495.54|35495.54|35472.87|35472.87|0
1636380180000|2021-11-08 14:03:00|35501.15|35501.15|35501.15|35501.15|35501.15|35501.15|35501.15|35501.15|0
1636380220000|2021-11-08 14:03:40|35489.81|35489.81|35489.81|35489.81|35489.81|35489.81|35489.81|35489.81|0
1636380240000|2021-11-08 14:04:00|35501.15|35501.15|35501.15|35501.15|35501.15|35501.15|35501.15|35501.15|0
1636380450000|2021-11-08 14:07:30|35503.95|35503.95|35503.95|35503.95|35503.95|35503.95|35503.95|35503.95|0
1636380490000|2021-11-08 14:08:10|35515.29|35515.29|35515.29|35515.29|35515.29|35515.29|35515.29|35515.29|0
1636380540000|2021-11-08 14:09:00|35528.36|35528.36|35528.36|35528.36|35528.36|35528.36|35528.36|35528.36|0
1636380550000|2021-11-08 14:09:10|35541.44|35541.44|35528.36|35528.36|35541.44|35541.44|35528.36|35528.36|0
1636380630000|2021-11-08 14:10:30|35541.44|35541.44|35541.44|35541.44|35541.44|35541.44|35541.44|35541.44|0
1636380700000|2021-11-08 14:11:40|35552.77|35552.77|35552.77|35552.77|35552.77|35552.77|35552.77|35552.77|0
1636380710000|2021-11-08 14:11:50|35564.11|35564.11|35564.11|35564.11|35564.11|35564.11|35564.11|35564.11|0
1636380740000|2021-11-08 14:12:20|35577.19|35577.19|35577.19|35577.19|35577.19|35577.19|35577.19|35577.19|0
1636380920000|2021-11-08 14:15:20|35565.85|35565.85|35565.85|35565.85|35565.85|35565.85|35565.85|35565.85|0
1636380990000|2021-11-08 14:16:30|35563.04|35563.04|35563.04|35563.04|35563.04|35563.04|35563.04|35563.04|0
1636381100000|2021-11-08 14:18:20|35560.24|35560.24|35557.43|35557.43|35560.24|35560.24|35557.43|35557.43|0
1636381110000|2021-11-08 14:18:30|35554.63|35554.63|35560.24|35560.24|35560.24|35560.24|35554.63|35554.63|0
1636381130000|2021-11-08 14:18:50|35548.9|35548.9|35560.24|35560.24|35560.24|35560.24|35548.9|35548.9|0
1636381140000|2021-11-08 14:19:00|35537.57|35537.57|35537.57|35537.57|35537.57|35537.57|35537.57|35537.57|0
1636381180000|2021-11-08 14:19:40|35560.24|35560.24|35594.25|35594.25|35594.25|35594.25|35560.24|35560.24|0
1636381220000|2021-11-08 14:20:20|35581.17|35581.17|35568.1|35568.1|35581.17|35581.17|35568.1|35568.1|0
1636381240000|2021-11-08 14:20:40|35556.76|35556.76|35545.43|35545.43|35556.76|35556.76|35545.43|35545.43|0
1636381250000|2021-11-08 14:20:50|35556.76|35556.76|35556.76|35556.76|35556.76|35556.76|35556.76|35556.76|0
1636381260000|2021-11-08 14:21:00|35569.84|35569.84|35569.84|35569.84|35581.17|35581.17|35569.84|35569.84|0
1636381350000|2021-11-08 14:22:30|35581.17|35581.17|35592.51|35592.51|35592.51|35592.51|35581.17|35581.17|0
1636381430000|2021-11-08 14:23:50|35581.17|35581.17|35592.51|35592.51|35592.51|35592.51|35581.17|35581.17|0
1636381480000|2021-11-08 14:24:40|35586.9|35586.9|35586.9|35586.9|35586.9|35586.9|35586.9|35586.9|0
1636381500000|2021-11-08 14:25:00|35575.56|35575.56|35575.56|35575.56|35575.56|35575.56|35575.56|35575.56|0
1636381530000|2021-11-08 14:25:30|35564.23|35564.23|35552.89|35552.89|35564.23|35564.23|35552.89|35552.89|0
1636381570000|2021-11-08 14:26:10|35565.97|35565.97|35565.97|35565.97|35565.97|35565.97|35565.97|35565.97|0
1636381600000|2021-11-08 14:26:40|35554.63|35554.63|35554.63|35554.63|35554.63|35554.63|35554.63|35554.63|0
1636381620000|2021-11-08 14:27:00|35565.97|35565.97|35565.97|35565.97|35565.97|35565.97|35565.97|35565.97|0
1636381720000|2021-11-08 14:28:40|35554.63|35554.63|35554.63|35554.63|35554.63|35554.63|35554.63|35554.63|0
1636381800000|2021-11-08 14:30:00|35565.97|35565.97|35565.97|35565.97|35565.97|35565.97|35565.97|35565.97|0
1636381840000|2021-11-08 14:30:40|35577.3|35577.3|35577.3|35577.3|35577.3|35577.3|35577.3|35577.3|0
1636381860000|2021-11-08 14:31:00|35565.97|35565.97|35565.97|35565.97|35565.97|35565.97|35565.97|35565.97|0
1636381920000|2021-11-08 14:32:00|35577.3|35577.3|35577.3|35577.3|35577.3|35577.3|35577.3|35577.3|0
1636381960000|2021-11-08 14:32:40|35565.97|35565.97|35565.97|35565.97|35565.97|35565.97|35565.97|35565.97|0
1636381990000|2021-11-08 14:33:10|35577.3|35577.3|35565.97|35565.97|35577.3|35577.3|35565.97|35565.97|0
1636382020000|2021-11-08 14:33:40|35577.3|35577.3|35577.3|35577.3|35577.3|35577.3|35577.3|35577.3|0
1636382040000|2021-11-08 14:34:00|35565.97|35565.97|35565.97|35565.97|35565.97|35565.97|35565.97|35565.97|0
1636382110000|2021-11-08 14:35:10|35574.38|35574.38|35574.38|35574.38|35574.38|35574.38|35574.38|35574.38|0
1636382150000|2021-11-08 14:35:50|35585.72|35585.72|35585.72|35585.72|35585.72|35585.72|35585.72|35585.72|0
1636382160000|2021-11-08 14:36:00|35580.11|35580.11|35568.77|35568.77|35580.11|35580.11|35568.77|35568.77|0
1636382170000|2021-11-08 14:36:10|35571.58|35571.58|35579.99|35579.99|35579.99|35579.99|35571.58|35571.58|0
1636382190000|2021-11-08 14:36:30|35591.33|35591.33|35602.66|35602.66|35602.66|35602.66|35591.33|35591.33|0
1636382230000|2021-11-08 14:37:10|35591.33|35591.33|35591.33|35591.33|35591.33|35591.33|35591.33|35591.33|0
1636382300000|2021-11-08 14:38:20|35579.99|35579.99|35579.99|35579.99|35579.99|35579.99|35579.99|35579.99|0
1636382330000|2021-11-08 14:38:50|35568.65|35568.65|35568.65|35568.65|35568.65|35568.65|35568.65|35568.65|0
1636382350000|2021-11-08 14:39:10|35557.32|35557.32|35557.32|35557.32|35557.32|35557.32|35557.32|35557.32|0
1636382450000|2021-11-08 14:40:50|35545.98|35545.98|35545.98|35545.98|35545.98|35545.98|35545.98|35545.98|0
1636382530000|2021-11-08 14:42:10|35557.32|35557.32|35557.32|35557.32|35557.32|35557.32|35557.32|35557.32|0
1636382560000|2021-11-08 14:42:40|35545.98|35545.98|35545.98|35545.98|35545.98|35545.98|35545.98|35545.98|0
1636382640000|2021-11-08 14:44:00|35532.91|35532.91|35532.91|35532.91|35532.91|35532.91|35532.91|35532.91|0
1636382650000|2021-11-08 14:44:10|35519.83|35519.83|35519.83|35519.83|35531.17|35531.17|35519.83|35519.83|0
1636382720000|2021-11-08 14:45:20|35508.5|35508.5|35497.16|35497.16|35508.5|35508.5|35497.16|35497.16|0
1636382750000|2021-11-08 14:45:50|35488.75|35488.75|35488.75|35488.75|35488.75|35488.75|35488.75|35488.75|0
1636382790000|2021-11-08 14:46:30|35477.41|35477.41|35477.41|35477.41|35477.41|35477.41|35477.41|35477.41|0
1636382810000|2021-11-08 14:46:50|35466.08|35466.08|35466.08|35466.08|35466.08|35466.08|35466.08|35466.08|0
1636382860000|2021-11-08 14:47:40|35477.41|35477.41|35454.74|35454.74|35477.41|35477.41|35454.74|35454.74|0
1636382870000|2021-11-08 14:47:50|35443.4|35443.4|35443.4|35443.4|35443.4|35443.4|35443.4|35443.4|0
1636382920000|2021-11-08 14:48:40|35440.6|35440.6|35440.6|35440.6|35440.6|35440.6|35440.6|35440.6|0
1636382970000|2021-11-08 14:49:30|35463.27|35463.27|35463.27|35463.27|35463.27|35463.27|35463.27|35463.27|0
1636382980000|2021-11-08 14:49:40|35474.61|35474.61|35500.76|35500.76|35500.76|35500.76|35474.61|35474.61|0
1636383070000|2021-11-08 14:51:10|35489.42|35489.42|35489.42|35489.42|35489.42|35489.42|35489.42|35489.42|0
1636383100000|2021-11-08 14:51:40|35476.34|35476.34|35476.34|35476.34|35476.34|35476.34|35476.34|35476.34|0
1636383160000|2021-11-08 14:52:40|35487.68|35487.68|35487.68|35487.68|35487.68|35487.68|35487.68|35487.68|0
1636383210000|2021-11-08 14:53:30|35500.76|35500.76|35500.76|35500.76|35500.76|35500.76|35500.76|35500.76|0
1636383250000|2021-11-08 14:54:10|35489.42|35489.42|35489.42|35489.42|35489.42|35489.42|35489.42|35489.42|0
1636383270000|2021-11-08 14:54:30|35476.34|35476.34|35489.42|35489.42|35489.42|35489.42|35476.34|35476.34|0
1636383310000|2021-11-08 14:55:10|35478.08|35478.08|35478.08|35478.08|35478.08|35478.08|35478.08|35478.08|0
1636383330000|2021-11-08 14:55:30|35466.75|35466.75|35466.75|35466.75|35466.75|35466.75|35466.75|35466.75|0
1636383370000|2021-11-08 14:56:10|35475.16|35475.16|35475.16|35475.16|35475.16|35475.16|35475.16|35475.16|0
1636383390000|2021-11-08 14:56:30|35463.83|35463.83|35463.83|35463.83|35463.83|35463.83|35463.83|35463.83|0
1636383400000|2021-11-08 14:56:40|35452.49|35452.49|35452.49|35452.49|35452.49|35452.49|35452.49|35452.49|0
1636383440000|2021-11-08 14:57:20|35444.08|35444.08|35444.08|35444.08|35444.08|35444.08|35444.08|35444.08|0
1636383480000|2021-11-08 14:58:00|35438.41|35438.41|35438.41|35438.41|35438.41|35438.41|35438.41|35438.41|0
1636383510000|2021-11-08 14:58:30|35427.07|35427.07|35415.74|35415.74|35427.07|35427.07|35415.74|35415.74|0
1636383540000|2021-11-08 14:59:00|35410.07|35410.07|35421.4|35421.4|35421.4|35421.4|35410.07|35410.07|0
1636383550000|2021-11-08 14:59:10|35415.74|35415.74|35415.74|35415.74|35415.74|35415.74|35415.74|35415.74|0
1636383620000|2021-11-08 15:00:20|35410.07|35410.07|35410.07|35410.07|35410.07|35410.07|35410.07|35410.07|0
1636383630000|2021-11-08 15:00:30|35415.74|35415.74|35415.74|35415.74|35415.74|35415.74|35415.74|35415.74|0
1636383670000|2021-11-08 15:01:10|35404.4|35404.4|35404.4|35404.4|35404.4|35404.4|35404.4|35404.4|0
1636383680000|2021-11-08 15:01:20|35393.06|35393.06|35387.4|35387.4|35393.06|35393.06|35387.4|35387.4|0
1636383700000|2021-11-08 15:01:40|35381.73|35381.73|35376.06|35376.06|35381.73|35381.73|35376.06|35376.06|0
1636383800000|2021-11-08 15:03:20|35370.39|35370.39|35404.4|35404.4|35410.07|35410.07|35370.39|35370.39|0
1636383810000|2021-11-08 15:03:30|35410.07|35410.07|35421.4|35421.4|35421.4|35421.4|35410.07|35410.07|0
1636383830000|2021-11-08 15:03:50|35404.4|35404.4|35404.4|35404.4|35404.4|35404.4|35404.4|35404.4|0
1636383870000|2021-11-08 15:04:30|35398.73|35398.73|35404.4|35404.4|35410.07|35410.07|35398.73|35398.73|0
1636383880000|2021-11-08 15:04:40|35398.73|35398.73|35398.73|35398.73|35398.73|35398.73|35398.73|35398.73|0
1636383910000|2021-11-08 15:05:10|35407.15|35407.15|35407.15|35407.15|35407.15|35407.15|35407.15|35407.15|0
1636383940000|2021-11-08 15:05:40|35401.48|35401.48|35412.81|35412.81|35412.81|35412.81|35401.48|35401.48|0
1636383950000|2021-11-08 15:05:50|35418.48|35418.48|35418.48|35418.48|35418.48|35418.48|35418.48|35418.48|0
1636383960000|2021-11-08 15:06:00|35424.15|35424.15|35446.82|35446.82|35446.82|35446.82|35424.15|35424.15|0
1636383980000|2021-11-08 15:06:20|35435.49|35435.49|35424.15|35424.15|35435.49|35435.49|35424.15|35424.15|0
1636384020000|2021-11-08 15:07:00|35435.49|35435.49|35435.49|35435.49|35435.49|35435.49|35435.49|35435.49|0
1636384060000|2021-11-08 15:07:40|35441.15|35441.15|35441.15|35441.15|35441.15|35441.15|35441.15|35441.15|0
1636384090000|2021-11-08 15:08:10|35429.82|35429.82|35435.49|35435.49|35435.49|35435.49|35429.82|35429.82|0
1636384140000|2021-11-08 15:09:00|35429.82|35429.82|35429.82|35429.82|35429.82|35429.82|35429.82|35429.82|0
1636384200000|2021-11-08 15:10:00|35424.15|35424.15|35411.08|35411.08|35424.15|35424.15|35411.08|35411.08|0
1636384230000|2021-11-08 15:10:30|35402.66|35402.66|35402.66|35402.66|35402.66|35402.66|35402.66|35402.66|0
1636384250000|2021-11-08 15:10:50|35391.33|35391.33|35391.33|35391.33|35391.33|35391.33|35391.33|35391.33|0
1636384310000|2021-11-08 15:11:50|35402.66|35402.66|35402.66|35402.66|35402.66|35402.66|35402.66|35402.66|0
1636384320000|2021-11-08 15:12:00|35396.99|35396.99|35396.99|35396.99|35396.99|35396.99|35396.99|35396.99|0
1636384370000|2021-11-08 15:12:50|35385.66|35385.66|35385.66|35385.66|35385.66|35385.66|35385.66|35385.66|0
1636384450000|2021-11-08 15:14:10|35391.33|35391.33|35396.99|35396.99|35402.66|35402.66|35391.33|35391.33|0
1636384460000|2021-11-08 15:14:20|35402.66|35402.66|35402.66|35402.66|35402.66|35402.66|35402.66|35402.66|0
1636384530000|2021-11-08 15:15:30|35408.33|35408.33|35408.33|35408.33|35408.33|35408.33|35408.33|35408.33|0
1636384560000|2021-11-08 15:16:00|35414|35414|35414|35414|35414|35414|35414|35414|0
1636384570000|2021-11-08 15:16:10|35402.66|35402.66|35411.08|35411.08|35411.08|35411.08|35402.66|35402.66|0
1636384610000|2021-11-08 15:16:50|35416.74|35416.74|35416.74|35416.74|35416.74|35416.74|35416.74|35416.74|0
1636384630000|2021-11-08 15:17:10|35394.07|35394.07|35388.4|35388.4|35399.74|35399.74|35388.4|35388.4|0
1636384690000|2021-11-08 15:18:10|35399.74|35399.74|35399.74|35399.74|35399.74|35399.74|35399.74|35399.74|0
1636384740000|2021-11-08 15:19:00|35411.08|35411.08|35411.08|35411.08|35411.08|35411.08|35411.08|35411.08|0
1636384760000|2021-11-08 15:19:20|35422.41|35422.41|35428.08|35428.08|35428.08|35428.08|35422.41|35422.41|0
1636384800000|2021-11-08 15:20:00|35422.41|35422.41|35428.08|35428.08|35428.08|35428.08|35422.41|35422.41|0
1636384810000|2021-11-08 15:20:10|35430.88|35430.88|35430.88|35430.88|35430.88|35430.88|35430.88|35430.88|0
1636384850000|2021-11-08 15:20:50|35425.22|35425.22|35430.88|35430.88|35430.88|35430.88|35425.22|35425.22|0
1636384860000|2021-11-08 15:21:00|35419.55|35419.55|35419.55|35419.55|35419.55|35419.55|35419.55|35419.55|0
1636384920000|2021-11-08 15:22:00|35413.94|35413.94|35413.94|35413.94|35413.94|35413.94|35413.94|35413.94|0
1636384930000|2021-11-08 15:22:10|35408.27|35408.27|35396.93|35396.93|35408.27|35408.27|35396.93|35396.93|0
1636385000000|2021-11-08 15:23:20|35402.6|35402.6|35402.6|35402.6|35402.6|35402.6|35402.6|35402.6|0
1636385010000|2021-11-08 15:23:30|35413.94|35413.94|35413.94|35413.94|35413.94|35413.94|35413.94|35413.94|0
1636385030000|2021-11-08 15:23:50|35422.35|35422.35|35422.35|35422.35|35422.35|35422.35|35422.35|35422.35|0
1636385050000|2021-11-08 15:24:10|35430.77|35430.77|35430.77|35430.77|35430.77|35430.77|35430.77|35430.77|0
1636385070000|2021-11-08 15:24:30|35436.44|35436.44|35436.44|35436.44|35436.44|35436.44|35436.44|35436.44|0
1636385090000|2021-11-08 15:24:50|35425.1|35425.1|35425.1|35425.1|35425.1|35425.1|35425.1|35425.1|0
1636385150000|2021-11-08 15:25:50|35430.77|35430.77|35430.77|35430.77|35430.77|35430.77|35430.77|35430.77|0
1636385160000|2021-11-08 15:26:00|35442.1|35442.1|35464.78|35464.78|35464.78|35464.78|35442.1|35442.1|0
1636385190000|2021-11-08 15:26:30|35447.77|35447.77|35447.77|35447.77|35447.77|35447.77|35447.77|35447.77|0
1636385220000|2021-11-08 15:27:00|35460.85|35460.85|35447.77|35447.77|35460.85|35460.85|35447.77|35447.77|0
1636385230000|2021-11-08 15:27:10|35464.78|35464.78|35464.78|35464.78|35464.78|35464.78|35464.78|35464.78|0
1636385240000|2021-11-08 15:27:20|35476.11|35476.11|35476.11|35476.11|35476.11|35476.11|35476.11|35476.11|0
1636385280000|2021-11-08 15:28:00|35464.78|35464.78|35464.78|35464.78|35464.78|35464.78|35464.78|35464.78|0
1636385290000|2021-11-08 15:28:10|35453.44|35453.44|35453.44|35453.44|35453.44|35453.44|35453.44|35453.44|0
1636385400000|2021-11-08 15:30:00|35445.03|35445.03|35456.36|35456.36|35456.36|35456.36|35445.03|35445.03|0
1636385440000|2021-11-08 15:30:40|35445.03|35445.03|35458.1|35458.1|35458.1|35458.1|35445.03|35445.03|0
1636385560000|2021-11-08 15:32:40|35446.76|35446.76|35435.43|35435.43|35446.76|35446.76|35435.43|35435.43|0
1636385590000|2021-11-08 15:33:10|35441.04|35441.04|35441.04|35441.04|35441.04|35441.04|35441.04|35441.04|0
1636385600000|2021-11-08 15:33:20|35446.71|35446.71|35446.71|35446.71|35446.71|35446.71|35441.04|35441.04|0
1636385660000|2021-11-08 15:34:20|35449.51|35449.51|35449.51|35449.51|35449.51|35449.51|35449.51|35449.51|0
1636385670000|2021-11-08 15:34:30|35455.18|35455.18|35449.51|35449.51|35455.18|35455.18|35449.51|35449.51|0
1636385680000|2021-11-08 15:34:40|35438.17|35438.17|35438.17|35438.17|35438.17|35438.17|35438.17|35438.17|0
1636385730000|2021-11-08 15:35:30|35449.51|35449.51|35449.51|35449.51|35449.51|35449.51|35449.51|35449.51|0
1636385750000|2021-11-08 15:35:50|35455.18|35455.18|35460.85|35460.85|35460.85|35460.85|35455.18|35455.18|0
1636385760000|2021-11-08 15:36:00|35455.18|35455.18|35449.51|35449.51|35455.18|35455.18|35449.51|35449.51|0
1636385800000|2021-11-08 15:36:40|35460.85|35460.85|35466.51|35466.51|35466.51|35466.51|35460.85|35460.85|0
1636385810000|2021-11-08 15:36:50|35453.44|35453.44|35453.44|35453.44|35453.44|35453.44|35453.44|35453.44|0
1636385840000|2021-11-08 15:37:20|35466.51|35466.51|35477.85|35477.85|35477.85|35477.85|35466.51|35466.51|0
1636385850000|2021-11-08 15:37:30|35466.51|35466.51|35466.51|35466.51|35466.51|35466.51|35466.51|35466.51|0
1636385870000|2021-11-08 15:37:50|35455.18|35455.18|35455.18|35455.18|35455.18|35455.18|35455.18|35455.18|0
1636385920000|2021-11-08 15:38:40|35443.84|35443.84|35443.84|35443.84|35443.84|35443.84|35443.84|35443.84|0
1636385930000|2021-11-08 15:38:50|35441.04|35441.04|35435.37|35435.37|35441.04|35441.04|35435.37|35435.37|0
1636385970000|2021-11-08 15:39:30|35432.56|35432.56|35432.56|35432.56|35432.56|35432.56|35432.56|35432.56|0
1636386010000|2021-11-08 15:40:10|35426.9|35426.9|35426.9|35426.9|35426.9|35426.9|35426.9|35426.9|0
1636386110000|2021-11-08 15:41:50|35415.56|35415.56|35415.56|35415.56|35415.56|35415.56|35415.56|35415.56|0
1636386150000|2021-11-08 15:42:30|35426.9|35426.9|35426.9|35426.9|35426.9|35426.9|35426.9|35426.9|0
1636386170000|2021-11-08 15:42:50|35421.23|35421.23|35421.23|35421.23|35421.23|35421.23|35421.23|35421.23|0
1636386180000|2021-11-08 15:43:00|35415.56|35415.56|35415.56|35415.56|35415.56|35415.56|35415.56|35415.56|0
1636386260000|2021-11-08 15:44:20|35426.9|35426.9|35443.9|35443.9|35443.9|35443.9|35426.9|35426.9|0
1636386280000|2021-11-08 15:44:40|35432.56|35432.56|35432.56|35432.56|35432.56|35432.56|35432.56|35432.56|0
1636386300000|2021-11-08 15:45:00|35426.9|35426.9|35426.9|35426.9|35426.9|35426.9|35426.9|35426.9|0
1636386320000|2021-11-08 15:45:20|35421.29|35421.29|35407.15|35407.15|35421.29|35421.29|35407.15|35407.15|0
1636386330000|2021-11-08 15:45:30|35404.34|35404.34|35398.73|35398.73|35404.34|35404.34|35398.73|35398.73|0
1636386420000|2021-11-08 15:47:00|35410.07|35410.07|35398.73|35398.73|35410.07|35410.07|35398.73|35398.73|0
1636386440000|2021-11-08 15:47:20|35404.4|35404.4|35404.4|35404.4|35404.4|35404.4|35404.4|35404.4|0
1636386450000|2021-11-08 15:47:30|35393.06|35393.06|35393.06|35393.06|35393.06|35393.06|35393.06|35393.06|0
1636386480000|2021-11-08 15:48:00|35387.4|35387.4|35384.59|35384.59|35387.4|35387.4|35378.98|35378.98|0
1636386530000|2021-11-08 15:48:50|35378.92|35378.92|35378.92|35378.92|35378.92|35378.92|35378.92|35378.92|0
1636386550000|2021-11-08 15:49:10|35376.12|35376.12|35373.31|35373.31|35376.12|35376.12|35373.31|35373.31|0
1636386580000|2021-11-08 15:49:40|35367.65|35367.65|35367.65|35367.65|35367.65|35367.65|35367.65|35367.65|0
1636386660000|2021-11-08 15:51:00|35378.98|35378.98|35384.65|35384.65|35384.65|35384.65|35378.98|35378.98|0
1636386670000|2021-11-08 15:51:10|35390.32|35390.32|35378.98|35378.98|35390.32|35390.32|35378.98|35378.98|0
1636386680000|2021-11-08 15:51:20|35373.31|35373.31|35373.31|35373.31|35373.31|35373.31|35373.31|35373.31|0
1636386720000|2021-11-08 15:52:00|35367.7|35367.7|35367.7|35367.7|35367.7|35367.7|35367.7|35367.7|0
1636386750000|2021-11-08 15:52:30|35370.51|35370.51|35370.51|35370.51|35370.51|35370.51|35370.51|35370.51|0
1636386780000|2021-11-08 15:53:00|35359.17|35359.17|35359.17|35359.17|35359.17|35359.17|35359.17|35359.17|0
1636386820000|2021-11-08 15:53:40|35346.1|35346.1|35340.43|35340.43|35346.1|35346.1|35340.43|35340.43|0
1636386840000|2021-11-08 15:54:00|35337.63|35337.63|35337.63|35337.63|35337.63|35337.63|35337.63|35337.63|0
1636386870000|2021-11-08 15:54:30|35343.29|35343.29|35335.89|35335.89|35343.29|35343.29|35330.22|35330.22|0
1636386900000|2021-11-08 15:55:00|35333.08|35333.08|35335.89|35335.89|35335.89|35335.89|35333.08|35333.08|0
1636386910000|2021-11-08 15:55:10|35330.22|35330.22|35330.22|35330.22|35330.22|35330.22|35330.22|35330.22|0
1636386940000|2021-11-08 15:55:40|35335.89|35335.89|35335.89|35335.89|35335.89|35335.89|35335.89|35335.89|0
1636386950000|2021-11-08 15:55:50|35341.56|35341.56|35330.22|35330.22|35341.56|35341.56|35330.22|35330.22|0
1636387050000|2021-11-08 15:57:30|35347.22|35347.22|35347.22|35347.22|35347.22|35347.22|35347.22|35347.22|0
1636387070000|2021-11-08 15:57:50|35341.56|35341.56|35341.56|35341.56|35341.56|35341.56|35341.56|35341.56|0
1636387090000|2021-11-08 15:58:10|35347.22|35347.22|35347.22|35347.22|35347.22|35347.22|35347.22|35347.22|0
1636387150000|2021-11-08 15:59:10|35358.56|35358.56|35358.56|35358.56|35358.56|35358.56|35358.56|35358.56|0
1636387160000|2021-11-08 15:59:20|35364.23|35364.23|35364.23|35364.23|35364.23|35364.23|35364.23|35364.23|0
1636387170000|2021-11-08 15:59:30|35352.89|35352.89|35352.89|35352.89|35352.89|35352.89|35352.89|35352.89|0
1636387180000|2021-11-08 15:59:40|35347.22|35347.22|35347.22|35347.22|35347.22|35347.22|35347.22|35347.22|0
1636387190000|2021-11-08 15:59:50|35352.89|35352.89|35347.22|35347.22|35352.89|35352.89|35347.22|35347.22|0
1636387200000|2021-11-08 16:00:00|35344.42|35344.42|35344.42|35344.42|35344.42|35344.42|35344.42|35344.42|0
1636387270000|2021-11-08 16:01:10|35338.75|35338.75|35338.75|35338.75|35338.75|35338.75|35338.75|35338.75|0
1636387290000|2021-11-08 16:01:30|35335.95|35335.95|35336|35336|35336|35336|35330.34|35330.34|0
1636387300000|2021-11-08 16:01:40|35344.42|35344.42|35344.42|35344.42|35344.42|35344.42|35344.42|35344.42|0
1636387310000|2021-11-08 16:01:50|35350.09|35350.09|35344.42|35344.42|35350.09|35350.09|35344.42|35344.42|0
1636387340000|2021-11-08 16:02:20|35338.75|35338.75|35338.75|35338.75|35338.75|35338.75|35338.75|35338.75|0
1636387350000|2021-11-08 16:02:30|35333.08|35333.08|35333.08|35333.08|35333.08|35333.08|35333.08|35333.08|0
1636387360000|2021-11-08 16:02:40|35335.89|35335.89|35335.89|35335.89|35335.89|35335.89|35335.89|35335.89|0
1636387370000|2021-11-08 16:02:50|35333.08|35333.08|35333.08|35333.08|35333.08|35333.08|35333.08|35333.08|0
1636387380000|2021-11-08 16:03:00|35344.42|35344.42|35344.42|35344.42|35344.42|35344.42|35344.42|35344.42|0
1636387420000|2021-11-08 16:03:40|35331.34|35331.34|35331.34|35331.34|35331.34|35331.34|35331.34|35331.34|0
1636387460000|2021-11-08 16:04:20|35344.42|35344.42|35331.34|35331.34|35344.42|35344.42|35331.34|35331.34|0
1636387490000|2021-11-08 16:04:50|35342.68|35342.68|35342.68|35342.68|35342.68|35342.68|35342.68|35342.68|0
1636387500000|2021-11-08 16:05:00|35337.01|35337.01|35337.01|35337.01|35337.01|35337.01|35337.01|35337.01|0
1636387520000|2021-11-08 16:05:20|35331.34|35331.34|35331.34|35331.34|35331.34|35331.34|35331.34|35331.34|0
1636387630000|2021-11-08 16:07:10|35325.68|35325.68|35325.68|35325.68|35325.68|35325.68|35325.68|35325.68|0
1636387640000|2021-11-08 16:07:20|35320.01|35320.01|35320.01|35320.01|35320.01|35320.01|35320.01|35320.01|0
1636387660000|2021-11-08 16:07:40|35308.67|35308.67|35308.67|35308.67|35308.67|35308.67|35308.67|35308.67|0
1636387670000|2021-11-08 16:07:50|35303|35303|35303|35303|35303|35303|35303|35303|0
1636387680000|2021-11-08 16:08:00|35297.39|35297.39|35297.39|35297.39|35297.39|35297.39|35297.39|35297.39|0
1636387730000|2021-11-08 16:08:50|35291.73|35291.73|35286.06|35286.06|35297.39|35297.39|35286.06|35286.06|0
1636387740000|2021-11-08 16:09:00|35308.73|35308.73|35308.73|35308.73|35308.73|35308.73|35291.73|35291.73|0
1636387810000|2021-11-08 16:10:10|35314.4|35314.4|35314.4|35314.4|35314.4|35314.4|35314.4|35314.4|0
1636387860000|2021-11-08 16:11:00|35308.73|35308.73|35308.73|35308.73|35308.73|35308.73|35308.73|35308.73|0
1636387900000|2021-11-08 16:11:40|35314.4|35314.4|35308.73|35308.73|35314.4|35314.4|35308.73|35308.73|0
1636387910000|2021-11-08 16:11:50|35303.06|35303.06|35303.06|35303.06|35303.06|35303.06|35303.06|35303.06|0
1636387920000|2021-11-08 16:12:00|35289.99|35289.99|35289.99|35289.99|35289.99|35289.99|35289.99|35289.99|0
1636387930000|2021-11-08 16:12:10|35284.32|35284.32|35284.32|35284.32|35284.32|35284.32|35284.32|35284.32|0
1636387940000|2021-11-08 16:12:20|35289.99|35289.99|35289.99|35289.99|35289.99|35289.99|35289.99|35289.99|0
1636387980000|2021-11-08 16:13:00|35278.65|35278.65|35272.98|35272.98|35278.65|35278.65|35272.98|35272.98|0
1636388010000|2021-11-08 16:13:30|35278.65|35278.65|35278.65|35278.65|35278.65|35278.65|35278.65|35278.65|0
1636388030000|2021-11-08 16:13:50|35267.32|35267.32|35267.32|35267.32|35267.32|35267.32|35267.32|35267.32|0
1636388070000|2021-11-08 16:14:30|35272.98|35272.98|35291.73|35291.73|35291.73|35291.73|35272.98|35272.98|0
1636388080000|2021-11-08 16:14:40|35278.65|35278.65|35284.32|35284.32|35284.32|35284.32|35278.65|35278.65|0
1636388090000|2021-11-08 16:14:50|35278.65|35278.65|35278.65|35278.65|35278.65|35278.65|35278.65|35278.65|0
1636388100000|2021-11-08 16:15:00|35275.85|35275.85|35264.51|35264.51|35275.85|35275.85|35264.51|35264.51|0
1636388110000|2021-11-08 16:15:10|35258.84|35258.84|35258.84|35258.84|35258.84|35258.84|35258.84|35258.84|0
1636388120000|2021-11-08 16:15:20|35261.65|35261.65|35261.65|35261.65|35264.45|35264.45|35261.65|35261.65|0
1636388130000|2021-11-08 16:15:30|35274.72|35274.72|35277.53|35277.53|35277.53|35277.53|35274.72|35274.72|0
1636388160000|2021-11-08 16:16:00|35274.72|35274.72|35274.72|35274.72|35274.72|35274.72|35274.72|35274.72|0
1636388210000|2021-11-08 16:16:50|35277.53|35277.53|35264.45|35264.45|35277.53|35277.53|35264.45|35264.45|0
1636388230000|2021-11-08 16:17:10|35258.78|35258.78|35255.98|35255.98|35258.78|35258.78|35255.98|35255.98|0
1636388250000|2021-11-08 16:17:30|35258.78|35258.78|35258.78|35258.78|35258.78|35258.78|35258.78|35258.78|0
1636388260000|2021-11-08 16:17:40|35253.12|35253.12|35253.12|35253.12|35253.12|35253.12|35253.12|35253.12|0
1636388290000|2021-11-08 16:18:10|35258.78|35258.78|35258.78|35258.78|35258.78|35258.78|35258.78|35258.78|0
1636388300000|2021-11-08 16:18:20|35247.45|35247.45|35247.45|35247.45|35247.45|35247.45|35247.45|35247.45|0
1636388340000|2021-11-08 16:19:00|35250.25|35250.25|35255.86|35255.86|35255.86|35255.86|35250.25|35250.25|0
1636388350000|2021-11-08 16:19:10|35267.2|35267.2|35267.2|35267.2|35267.2|35267.2|35267.2|35267.2|0
1636388380000|2021-11-08 16:19:40|35272.87|35272.87|35261.53|35261.53|35272.87|35272.87|35261.53|35261.53|0
1636388400000|2021-11-08 16:20:00|35264.34|35264.34|35264.34|35264.34|35264.34|35264.34|35264.34|35264.34|0
1636388420000|2021-11-08 16:20:20|35261.53|35261.53|35261.53|35261.53|35261.53|35261.53|35261.53|35261.53|0
1636388430000|2021-11-08 16:20:30|35274.61|35274.61|35274.61|35274.61|35274.61|35274.61|35274.61|35274.61|0
1636388440000|2021-11-08 16:20:40|35280.27|35280.27|35280.27|35280.27|35280.27|35280.27|35280.27|35280.27|0
1636388450000|2021-11-08 16:20:50|35291.61|35291.61|35291.61|35291.61|35291.61|35291.61|35291.61|35291.61|0
1636388460000|2021-11-08 16:21:00|35288.8|35288.8|35288.8|35288.8|35288.8|35288.8|35288.8|35288.8|0
1636388470000|2021-11-08 16:21:10|35294.47|35294.47|35294.47|35294.47|35294.47|35294.47|35294.47|35294.47|0
1636388540000|2021-11-08 16:22:20|35281.4|35281.4|35281.4|35281.4|35281.4|35281.4|35281.4|35281.4|0
1636388550000|2021-11-08 16:22:30|35287.07|35287.07|35287.07|35287.07|35287.07|35287.07|35287.07|35287.07|0
1636388590000|2021-11-08 16:23:10|35281.4|35281.4|35298.4|35298.4|35298.4|35298.4|35281.4|35281.4|0
1636388610000|2021-11-08 16:23:30|35309.74|35309.74|35309.74|35309.74|35309.74|35309.74|35309.74|35309.74|0
1636388640000|2021-11-08 16:24:00|35304.07|35304.07|35304.07|35304.07|35304.07|35304.07|35304.07|35304.07|0
1636388700000|2021-11-08 16:25:00|35298.4|35298.4|35298.4|35298.4|35298.4|35298.4|35298.4|35298.4|0
1636388760000|2021-11-08 16:26:00|35295.6|35295.6|35295.6|35295.6|35295.6|35295.6|35295.6|35295.6|0
1636388770000|2021-11-08 16:26:10|35298.4|35298.4|35309.74|35309.74|35309.74|35309.74|35298.4|35298.4|0
1636388820000|2021-11-08 16:27:00|35306.93|35306.93|35306.93|35306.93|35306.93|35306.93|35306.93|35306.93|0
1636388830000|2021-11-08 16:27:10|35312.6|35312.6|35312.6|35312.6|35312.6|35312.6|35312.6|35312.6|0
1636388860000|2021-11-08 16:27:40|35306.93|35306.93|35312.6|35312.6|35312.6|35312.6|35306.93|35306.93|0
1636388870000|2021-11-08 16:27:50|35306.93|35306.93|35309.74|35309.74|35309.74|35309.74|35306.93|35306.93|0
1636388900000|2021-11-08 16:28:20|35306.93|35306.93|35306.93|35306.93|35306.93|35306.93|35306.93|35306.93|0
1636388920000|2021-11-08 16:28:40|35318.27|35318.27|35318.27|35318.27|35318.27|35318.27|35318.27|35318.27|0
1636388930000|2021-11-08 16:28:50|35323.94|35323.94|35323.94|35323.94|35323.94|35323.94|35323.94|35323.94|0
1636388940000|2021-11-08 16:29:00|35312.6|35312.6|35323.94|35323.94|35323.94|35323.94|35312.6|35312.6|0
1636388980000|2021-11-08 16:29:40|35312.6|35312.6|35312.6|35312.6|35312.6|35312.6|35312.6|35312.6|0
1636388990000|2021-11-08 16:29:50|35315.41|35315.41|35328.48|35328.48|35328.48|35328.48|35315.41|35315.41|0
1636445700000|2021-11-09 08:15:00|35855.45|35855.45|35917.16|35917.16|35917.16|35917.16|35855.45|35855.45|0
1636445730000|2021-11-09 08:15:30|35905.82|35905.82|35945.04|35945.04|35945.04|35945.04|35905.82|35905.82|0
1636445740000|2021-11-09 08:15:40|35958.12|35958.12|35958.12|35958.12|35958.12|35958.12|35958.12|35958.12|0
1636445750000|2021-11-09 08:15:50|35952.45|35952.45|35952.45|35952.45|35952.45|35952.45|35952.45|35952.45|0
1636445760000|2021-11-09 08:16:00|35946.78|35946.78|35941.12|35941.12|35946.78|35946.78|35941.12|35941.12|0
1636445770000|2021-11-09 08:16:10|35935.45|35935.45|35924.11|35924.11|35935.45|35935.45|35924.11|35924.11|0
1636445800000|2021-11-09 08:16:40|35963.34|35963.34|35963.34|35963.34|35976.41|35976.41|35963.34|35963.34|0
1636445820000|2021-11-09 08:17:00|35946.33|35946.33|35946.33|35946.33|35946.33|35946.33|35946.33|35946.33|0
1636445830000|2021-11-09 08:17:10|35933.26|35933.26|35933.26|35933.26|35933.26|35933.26|35933.26|35933.26|0
1636445840000|2021-11-09 08:17:20|35927.59|35927.59|35901.44|35901.44|35927.59|35927.59|35901.44|35901.44|0
1636445850000|2021-11-09 08:17:30|35907.11|35907.11|35920.18|35920.18|35920.18|35920.18|35907.11|35907.11|0
1636445870000|2021-11-09 08:17:50|35933.26|35933.26|35920.18|35920.18|35933.26|35933.26|35920.18|35920.18|0
1636445880000|2021-11-09 08:18:00|35931.52|35931.52|35948.52|35948.52|35974.67|35974.67|35931.52|35931.52|0
1636445930000|2021-11-09 08:18:50|35961.6|35961.6|35961.6|35961.6|35961.6|35961.6|35961.6|35961.6|0
1636445950000|2021-11-09 08:19:10|35978.6|35978.6|35978.6|35978.6|35978.6|35978.6|35978.6|35978.6|0
1636445960000|2021-11-09 08:19:20|35967.26|35967.26|35967.26|35967.26|35967.26|35967.26|35967.26|35967.26|0
1636445990000|2021-11-09 08:19:50|35961.6|35961.6|35961.6|35961.6|35961.6|35961.6|35961.6|35961.6|0
1636446000000|2021-11-09 08:20:00|35972.93|35972.93|35978.6|35978.6|35984.27|35984.27|35972.93|35972.93|0
1636446010000|2021-11-09 08:20:10|35987.01|35987.01|35992.68|35992.68|35992.68|35992.68|35987.01|35987.01|0
1636446050000|2021-11-09 08:20:50|36004.02|36004.02|36004.02|36004.02|36004.02|36004.02|36004.02|36004.02|0
1636446060000|2021-11-09 08:21:00|36021.02|36021.02|36021.02|36021.02|36021.02|36021.02|36021.02|36021.02|0
1636446070000|2021-11-09 08:21:10|35994.87|35994.87|35994.87|35994.87|35994.87|35994.87|35994.87|35994.87|0
1636446090000|2021-11-09 08:21:30|36000.54|36000.54|36006.21|36006.21|36006.21|36006.21|36000.54|36000.54|0
1636446100000|2021-11-09 08:21:40|35993.13|35993.13|35993.13|35993.13|35993.13|35993.13|35993.13|35993.13|0
1636446110000|2021-11-09 08:21:50|35981.8|35981.8|35968.72|35968.72|35981.8|35981.8|35968.72|35968.72|0
1636446130000|2021-11-09 08:22:10|35963.06|35963.06|35963.06|35963.06|35963.06|35963.06|35963.06|35963.06|0
1636446150000|2021-11-09 08:22:30|35974.39|35974.39|35974.39|35974.39|35974.39|35974.39|35974.39|35974.39|0
1636446210000|2021-11-09 08:23:30|35997.06|35997.06|35997.06|35997.06|35997.06|35997.06|35997.06|35997.06|0
1636446270000|2021-11-09 08:24:30|35983.99|35983.99|35983.99|35983.99|35983.99|35983.99|35983.99|35983.99|0
1636446280000|2021-11-09 08:24:40|35970.92|35970.92|35970.92|35970.92|35970.92|35970.92|35970.92|35970.92|0
1636446300000|2021-11-09 08:25:00|35965.25|35965.25|35937.36|35937.36|35965.25|35965.25|35926.02|35926.02|0
1636446320000|2021-11-09 08:25:20|35963.51|35963.51|35963.51|35963.51|35963.51|35963.51|35963.51|35963.51|0
1636446330000|2021-11-09 08:25:30|35935.17|35935.17|35935.17|35935.17|35935.17|35935.17|35935.17|35935.17|0
1636446360000|2021-11-09 08:26:00|35948.24|35948.24|35922.09|35922.09|35948.24|35948.24|35922.09|35922.09|0
1636446400000|2021-11-09 08:26:40|35899.42|35899.42|35882.59|35882.59|35899.42|35899.42|35882.59|35882.59|0
1636446410000|2021-11-09 08:26:50|35895.67|35895.67|35895.67|35895.67|35895.67|35895.67|35895.67|35895.67|0
1636446420000|2021-11-09 08:27:00|35890|35890|35890|35890|35890|35890|35890|35890|0
1636446430000|2021-11-09 08:27:10|35878.66|35878.66|35878.66|35878.66|35878.66|35878.66|35878.66|35878.66|0
1636446440000|2021-11-09 08:27:20|35917.89|35917.89|35917.89|35917.89|35917.89|35917.89|35917.89|35917.89|0
1636446460000|2021-11-09 08:27:40|35929.22|35929.22|35929.22|35929.22|35929.22|35929.22|35929.22|35929.22|0
1636446490000|2021-11-09 08:28:10|35916.15|35916.15|35916.15|35916.15|35916.15|35916.15|35916.15|35916.15|0
1636446540000|2021-11-09 08:29:00|35921.82|35921.82|35916.15|35916.15|35921.82|35921.82|35916.15|35916.15|0
1636446600000|2021-11-09 08:30:00|35927.37|35927.37|35901.22|35901.22|35927.37|35927.37|35901.22|35901.22|0
1636446610000|2021-11-09 08:30:10|35914.29|35914.29|35914.29|35914.29|35914.29|35914.29|35914.29|35914.29|0
1636446620000|2021-11-09 08:30:20|35927.37|35927.37|35927.37|35927.37|35927.37|35927.37|35927.37|35927.37|0
1636446660000|2021-11-09 08:31:00|35950.04|35950.04|35961.38|35961.38|35961.38|35961.38|35950.04|35950.04|0
1636446670000|2021-11-09 08:31:10|35964.18|35964.18|35952.85|35952.85|35964.18|35964.18|35952.85|35952.85|0
1636446720000|2021-11-09 08:32:00|35947.18|35947.18|35941.51|35941.51|35947.18|35947.18|35941.51|35941.51|0
1636446740000|2021-11-09 08:32:20|35952.85|35952.85|35952.85|35952.85|35952.85|35952.85|35952.85|35952.85|0
1636446780000|2021-11-09 08:33:00|35939.77|35939.77|35965.92|35965.92|35965.92|35965.92|35939.77|35939.77|0
1636446800000|2021-11-09 08:33:20|35954.58|35954.58|35954.58|35954.58|35954.58|35954.58|35954.58|35954.58|0
1636446820000|2021-11-09 08:33:40|35948.92|35948.92|35948.92|35948.92|35948.92|35948.92|35948.92|35948.92|0
1636446840000|2021-11-09 08:34:00|35931.91|35931.91|35905.76|35905.76|35931.91|35931.91|35905.76|35905.76|0
1636446880000|2021-11-09 08:34:40|35894.43|35894.43|35894.43|35894.43|35894.43|35894.43|35894.43|35894.43|0
1636446930000|2021-11-09 08:35:30|35888.76|35888.76|35894.43|35894.43|35894.43|35894.43|35888.76|35888.76|0
1636446950000|2021-11-09 08:35:50|35907.5|35907.5|35907.5|35907.5|35907.5|35907.5|35907.5|35907.5|0
1636446960000|2021-11-09 08:36:00|35881.35|35881.35|35872.94|35872.94|35881.35|35881.35|35872.94|35872.94|0
1636446980000|2021-11-09 08:36:20|35861.6|35861.6|35855.93|35855.93|35861.6|35861.6|35855.93|35855.93|0
1636447000000|2021-11-09 08:36:40|35850.27|35850.27|35850.27|35850.27|35850.27|35850.27|35850.27|35850.27|0
1636447010000|2021-11-09 08:36:50|35876.42|35876.42|35874.68|35874.68|35876.42|35876.42|35863.34|35863.34|0
1636447020000|2021-11-09 08:37:00|35869.07|35869.07|35866.26|35866.26|35869.07|35869.07|35866.26|35866.26|0
1636447040000|2021-11-09 08:37:20|35869.07|35869.07|35874.68|35874.68|35874.68|35874.68|35869.07|35869.07|0
1636447070000|2021-11-09 08:37:50|35880.34|35880.34|35886.01|35886.01|35886.01|35886.01|35880.34|35880.34|0
1636447080000|2021-11-09 08:38:00|35874.68|35874.68|35874.68|35874.68|35874.68|35874.68|35874.68|35874.68|0
1636447110000|2021-11-09 08:38:30|35863.34|35863.34|35863.34|35863.34|35863.34|35863.34|35863.34|35863.34|0
1636447130000|2021-11-09 08:38:50|35857.67|35857.67|35857.67|35857.67|35857.67|35857.67|35857.67|35857.67|0
1636447140000|2021-11-09 08:39:00|35840.67|35840.67|35840.67|35840.67|35840.67|35840.67|35840.67|35840.67|0
1636447150000|2021-11-09 08:39:10|35852|35852|35852|35852|35852|35852|35852|35852|0
1636447160000|2021-11-09 08:39:20|35857.67|35857.67|35869.01|35869.01|35869.01|35869.01|35857.67|35857.67|0
1636447170000|2021-11-09 08:39:30|35852|35852|35852|35852|35852|35852|35852|35852|0
1636447180000|2021-11-09 08:39:40|35857.67|35857.67|35857.67|35857.67|35857.67|35857.67|35857.67|35857.67|0
1636447190000|2021-11-09 08:39:50|35870.75|35870.75|35857.67|35857.67|35870.75|35870.75|35857.67|35857.67|0
1636447220000|2021-11-09 08:40:20|35870.75|35870.75|35863.34|35863.34|35870.75|35870.75|35857.67|35857.67|0
1636447230000|2021-11-09 08:40:30|35857.67|35857.67|35857.67|35857.67|35857.67|35857.67|35857.67|35857.67|0
1636447250000|2021-11-09 08:40:50|35844.6|35844.6|35844.6|35844.6|35844.6|35844.6|35844.6|35844.6|0
1636447260000|2021-11-09 08:41:00|35857.67|35857.67|35857.67|35857.67|35857.67|35857.67|35857.67|35857.67|0
1636447270000|2021-11-09 08:41:10|35849.26|35849.26|35849.26|35849.26|35849.26|35849.26|35849.26|35849.26|0
1636447280000|2021-11-09 08:41:20|35860.59|35860.59|35860.59|35860.59|35860.59|35860.59|35860.59|35860.59|0
1636447290000|2021-11-09 08:41:30|35854.93|35854.93|35854.93|35854.93|35854.93|35854.93|35854.93|35854.93|0
1636447310000|2021-11-09 08:41:50|35868|35868|35868|35868|35868|35868|35868|35868|0
1636447330000|2021-11-09 08:42:10|35856.67|35856.67|35843.59|35843.59|35856.67|35856.67|35843.59|35843.59|0
1636447340000|2021-11-09 08:42:20|35856.67|35856.67|35856.67|35856.67|35856.67|35856.67|35856.67|35856.67|0
1636447370000|2021-11-09 08:42:50|35867.88|35867.88|35851.06|35851.06|35867.88|35867.88|35851.06|35851.06|0
1636447380000|2021-11-09 08:43:00|35845.39|35845.39|35842.58|35842.58|35845.39|35845.39|35842.58|35842.58|0
1636447390000|2021-11-09 08:43:10|35836.91|35836.91|35836.91|35836.91|35836.91|35836.91|35836.91|35836.91|0
1636447410000|2021-11-09 08:43:30|35842.52|35842.52|35842.52|35842.52|35842.52|35842.52|35842.52|35842.52|0
1636447430000|2021-11-09 08:43:50|35829.45|35829.45|35837.86|35837.86|35837.86|35837.86|35829.45|35829.45|0
1636447440000|2021-11-09 08:44:00|35850.94|35850.94|35837.86|35837.86|35850.94|35850.94|35837.86|35837.86|0
1636447460000|2021-11-09 08:44:20|35843.47|35843.47|35854.81|35854.81|35854.81|35854.81|35843.47|35843.47|0
1636447470000|2021-11-09 08:44:30|35849.14|35849.14|35860.36|35860.36|35860.36|35860.36|35849.14|35849.14|0
1636447500000|2021-11-09 08:45:00|35886.51|35886.51|35925.73|35925.73|35925.73|35925.73|35886.51|35886.51|0
1636447520000|2021-11-09 08:45:20|35908.73|35908.73|35889.99|35889.99|35908.73|35908.73|35889.99|35889.99|0
1636447560000|2021-11-09 08:46:00|35881.57|35881.57|35881.57|35881.57|35881.57|35881.57|35881.57|35881.57|0
1636447580000|2021-11-09 08:46:20|35894.65|35894.65|35881.57|35881.57|35894.65|35894.65|35881.57|35881.57|0
1636447590000|2021-11-09 08:46:30|35868.5|35868.5|35868.5|35868.5|35868.5|35868.5|35868.5|35868.5|0
1636447600000|2021-11-09 08:46:40|35881.57|35881.57|35881.57|35881.57|35881.57|35881.57|35881.57|35881.57|0
1636447610000|2021-11-09 08:46:50|35868.5|35868.5|35868.5|35868.5|35868.5|35868.5|35868.5|35868.5|0
1636447620000|2021-11-09 08:47:00|35855.42|35855.42|35849.76|35849.76|35855.42|35855.42|35849.76|35849.76|0
1636447640000|2021-11-09 08:47:20|35836.68|35836.68|35823.61|35823.61|35836.68|35836.68|35823.61|35823.61|0
1636447660000|2021-11-09 08:47:40|35829.27|35829.27|35829.27|35829.27|35829.27|35829.27|35829.27|35829.27|0
1636447680000|2021-11-09 08:48:00|35817.94|35817.94|35817.94|35817.94|35817.94|35817.94|35817.94|35817.94|0
1636447690000|2021-11-09 08:48:10|35812.27|35812.27|35812.27|35812.27|35812.27|35812.27|35812.27|35812.27|0
1636447740000|2021-11-09 08:49:00|35851.49|35851.49|35851.49|35851.49|35851.49|35851.49|35851.49|35851.49|0
1636447750000|2021-11-09 08:49:10|35812.27|35812.27|35812.27|35812.27|35812.27|35812.27|35812.27|35812.27|0
1636447780000|2021-11-09 08:49:40|35834.94|35834.94|35834.94|35834.94|35834.94|35834.94|35834.94|35834.94|0
1636447800000|2021-11-09 08:50:00|35861.09|35861.09|35842.41|35842.41|35861.09|35861.09|35842.41|35842.41|0
1636447820000|2021-11-09 08:50:20|35855.48|35855.48|35855.48|35855.48|35855.48|35855.48|35855.48|35855.48|0
1636447850000|2021-11-09 08:50:50|35861.15|35861.15|35872.49|35872.49|35872.49|35872.49|35861.15|35861.15|0
1636447930000|2021-11-09 08:52:10|35895.16|35895.16|35895.16|35895.16|35895.16|35895.16|35895.16|35895.16|0
1636447950000|2021-11-09 08:52:30|35869.01|35869.01|35869.01|35869.01|35869.01|35869.01|35869.01|35869.01|0
1636447960000|2021-11-09 08:52:40|35863.4|35863.4|35863.4|35863.4|35863.4|35863.4|35863.4|35863.4|0
1636447990000|2021-11-09 08:53:10|35829.39|35829.39|35829.39|35829.39|35829.39|35829.39|35829.39|35829.39|0
1636448040000|2021-11-09 08:54:00|35846.4|35846.4|35846.4|35846.4|35846.4|35846.4|35846.4|35846.4|0
1636448050000|2021-11-09 08:54:10|35859.47|35859.47|35848.13|35848.13|35859.47|35859.47|35848.13|35848.13|0
1636448060000|2021-11-09 08:54:20|35842.47|35842.47|35842.47|35842.47|35842.47|35842.47|35842.47|35842.47|0
1636448100000|2021-11-09 08:55:00|35865.14|35865.14|35852.06|35852.06|35865.14|35865.14|35852.06|35852.06|0
1636448110000|2021-11-09 08:55:10|35865.14|35865.14|35852.06|35852.06|35865.14|35865.14|35852.06|35852.06|0
1636448170000|2021-11-09 08:56:10|35846.4|35846.4|35857.73|35857.73|35857.73|35857.73|35846.4|35846.4|0
1636448190000|2021-11-09 08:56:30|35886.07|35886.07|35886.07|35886.07|35886.07|35886.07|35886.07|35886.07|0
1636448230000|2021-11-09 08:57:10|35880.4|35880.4|35893.48|35893.48|35893.48|35893.48|35880.4|35880.4|0
1636448260000|2021-11-09 08:57:40|35887.81|35887.81|35887.81|35887.81|35887.81|35887.81|35887.81|35887.81|0
1636448300000|2021-11-09 08:58:20|35876.47|35876.47|35859.47|35859.47|35876.47|35876.47|35859.47|35859.47|0
1636448310000|2021-11-09 08:58:30|35856.67|35856.67|35856.67|35856.67|35856.67|35856.67|35856.67|35856.67|0
1636448400000|2021-11-09 09:00:00|35816.99|35816.99|35830.06|35830.06|35830.06|35830.06|35816.99|35816.99|0
1636448440000|2021-11-09 09:00:40|35824.4|35824.4|35818.73|35818.73|35824.4|35824.4|35818.73|35818.73|0
1636448450000|2021-11-09 09:00:50|35807.39|35807.39|35818.73|35818.73|35824.4|35824.4|35807.39|35807.39|0
1636448460000|2021-11-09 09:01:00|35831.8|35831.8|35857.95|35857.95|35857.95|35857.95|35831.8|35831.8|0
1636448470000|2021-11-09 09:01:10|35846.62|35846.62|35852.28|35852.28|35852.28|35852.28|35846.62|35846.62|0
1636448490000|2021-11-09 09:01:30|35865.36|35865.36|35839.21|35839.21|35865.36|35865.36|35839.21|35839.21|0
1636448500000|2021-11-09 09:01:40|35850.54|35850.54|35839.21|35839.21|35850.54|35850.54|35839.21|35839.21|0
1636448540000|2021-11-09 09:02:20|35844.88|35844.88|35857.95|35857.95|35857.95|35857.95|35844.88|35844.88|0
1636448550000|2021-11-09 09:02:30|35871.03|35871.03|35871.03|35871.03|35871.03|35871.03|35871.03|35871.03|0
1636448600000|2021-11-09 09:03:20|35865.36|35865.36|35865.36|35865.36|35865.36|35865.36|35865.36|35865.36|0
1636448610000|2021-11-09 09:03:30|35878.43|35878.43|35878.43|35878.43|35878.43|35878.43|35878.43|35878.43|0
1636448620000|2021-11-09 09:03:40|35904.58|35904.58|35917.66|35917.66|35917.66|35917.66|35904.58|35904.58|0
1636448640000|2021-11-09 09:04:00|35969.95|35969.95|36032.52|36032.52|36032.52|36032.52|35967.15|35967.15|0
1636448650000|2021-11-09 09:04:10|36019.45|36019.45|36019.45|36019.45|36019.45|36019.45|36019.45|36019.45|0
1636448660000|2021-11-09 09:04:20|36006.37|36006.37|36006.37|36006.37|36006.37|36006.37|36006.37|36006.37|0
1636448670000|2021-11-09 09:04:30|35980.22|35980.22|35980.22|35980.22|35980.22|35980.22|35967.15|35967.15|0
1636448690000|2021-11-09 09:04:50|35993.3|35993.3|35993.3|35993.3|35993.3|35993.3|35993.3|35993.3|0
1636448730000|2021-11-09 09:05:30|36019.45|36019.45|36019.45|36019.45|36019.45|36019.45|36019.45|36019.45|0
1636448760000|2021-11-09 09:06:00|36025.12|36025.12|36025.12|36025.12|36025.12|36025.12|36025.12|36025.12|0
1636448790000|2021-11-09 09:06:30|35985.89|35985.89|35985.89|35985.89|35985.89|35985.89|35985.89|35985.89|0
1636448840000|2021-11-09 09:07:20|36002.9|36002.9|36002.9|36002.9|36002.9|36002.9|36002.9|36002.9|0
1636448870000|2021-11-09 09:07:50|36068.27|36068.27|36068.27|36068.27|36068.27|36068.27|36068.27|36068.27|0
1636448910000|2021-11-09 09:08:30|36085.27|36085.27|36085.27|36085.27|36085.27|36085.27|36085.27|36085.27|0
1636448930000|2021-11-09 09:08:50|36082.47|36082.47|36082.47|36082.47|36082.47|36082.47|36082.47|36082.47|0
1636448950000|2021-11-09 09:09:10|36071.13|36071.13|36071.13|36071.13|36071.13|36071.13|36071.13|36071.13|0
1636449070000|2021-11-09 09:11:10|36065.46|36065.46|36065.46|36065.46|36065.46|36065.46|36065.46|36065.46|0
1636449140000|2021-11-09 09:12:20|36071.13|36071.13|36071.13|36071.13|36071.13|36071.13|36071.13|36071.13|0
1636449150000|2021-11-09 09:12:30|36076.8|36076.8|36076.8|36076.8|36076.8|36076.8|36076.8|36076.8|0
1636449160000|2021-11-09 09:12:40|36082.47|36082.47|36082.47|36082.47|36082.47|36082.47|36082.47|36082.47|0
1636449180000|2021-11-09 09:13:00|36409.33|36409.33|36226.29|36226.29|36409.33|36409.33|36226.29|36226.29|0
1636449190000|2021-11-09 09:13:10|36082.47|36082.47|36082.47|36082.47|36082.47|36082.47|36082.47|36082.47|0
1636449200000|2021-11-09 09:13:20|36088.14|36088.14|36088.14|36088.14|36088.14|36088.14|36088.14|36088.14|0
1636449210000|2021-11-09 09:13:30|36105.14|36105.14|36105.14|36105.14|36105.14|36105.14|36105.14|36105.14|0
1636449230000|2021-11-09 09:13:50|36096.72|36096.72|36096.72|36096.72|36096.72|36096.72|36096.72|36096.72|0
1636449240000|2021-11-09 09:14:00|36057.5|36057.5|36071.53|36071.53|36071.53|36071.53|36057.5|36057.5|0
1636449260000|2021-11-09 09:14:20|36082.86|36082.86|36082.86|36082.86|36082.86|36082.86|36082.86|36082.86|0
1636449360000|2021-11-09 09:16:00|36069.79|36069.79|36056.71|36056.71|36069.79|36069.79|36056.71|36056.71|0
1636449370000|2021-11-09 09:16:10|36068.05|36068.05|36068.05|36068.05|36068.05|36068.05|36068.05|36068.05|0
1636449380000|2021-11-09 09:16:20|36062.38|36062.38|36062.38|36062.38|36062.38|36062.38|36062.38|36062.38|0
1636449410000|2021-11-09 09:16:50|36088.53|36088.53|36075.45|36075.45|36088.53|36088.53|36075.45|36075.45|0
1636449430000|2021-11-09 09:17:10|36062.38|36062.38|36062.38|36062.38|36062.38|36062.38|36062.38|36062.38|0
1636449470000|2021-11-09 09:17:50|36056.71|36056.71|36062.38|36062.38|36062.38|36062.38|36056.71|36056.71|0
1636449480000|2021-11-09 09:18:00|36073.72|36073.72|36060.64|36060.64|36073.72|36073.72|36060.64|36060.64|0
1636449530000|2021-11-09 09:18:50|36077.65|36077.65|36077.65|36077.65|36077.65|36077.65|36077.65|36077.65|0
1636449540000|2021-11-09 09:19:00|36064.57|36064.57|36038.42|36038.42|36064.57|36064.57|36038.42|36038.42|0
1636449560000|2021-11-09 09:19:20|36032.81|36032.81|36002.73|36002.73|36032.81|36032.81|36002.73|36002.73|0
1636449600000|2021-11-09 09:20:00|36025.41|36025.41|36025.41|36025.41|36025.41|36025.41|36025.41|36025.41|0
1636449630000|2021-11-09 09:20:30|36051.55|36051.55|36051.55|36051.55|36051.55|36051.55|36051.55|36051.55|0
1636449650000|2021-11-09 09:20:50|36025.41|36025.41|36064.63|36064.63|36064.63|36064.63|36025.41|36025.41|0
1636449670000|2021-11-09 09:21:10|36051.55|36051.55|36051.55|36051.55|36051.55|36051.55|36051.55|36051.55|0
1636449730000|2021-11-09 09:22:10|36064.63|36064.63|36064.63|36064.63|36064.63|36064.63|36064.63|36064.63|0
1636449760000|2021-11-09 09:22:40|36077.7|36077.7|36051.55|36051.55|36090.78|36090.78|36051.55|36051.55|0
1636449830000|2021-11-09 09:23:50|36068.56|36068.56|36068.56|36068.56|36068.56|36068.56|36068.56|36068.56|0
1636449840000|2021-11-09 09:24:00|36091.23|36091.23|36091.23|36091.23|36091.23|36091.23|36091.23|36091.23|0
1636449870000|2021-11-09 09:24:30|36117.38|36117.38|36117.38|36117.38|36117.38|36117.38|36117.38|36117.38|0
1636449890000|2021-11-09 09:24:50|36091.23|36091.23|36091.23|36091.23|36091.23|36091.23|36091.23|36091.23|0
1636449900000|2021-11-09 09:25:00|36104.31|36104.31|36104.31|36104.31|36104.31|36104.31|36104.31|36104.31|0
1636449990000|2021-11-09 09:26:30|36098.64|36098.64|36098.64|36098.64|36098.64|36098.64|36098.64|36098.64|0
1636450040000|2021-11-09 09:27:20|36111.71|36111.71|36111.71|36111.71|36111.71|36111.71|36111.71|36111.71|0
1636450050000|2021-11-09 09:27:30|36098.64|36098.64|36098.64|36098.64|36098.64|36098.64|36098.64|36098.64|0
1636450060000|2021-11-09 09:27:40|36109.97|36109.97|36109.97|36109.97|36109.97|36109.97|36109.97|36109.97|0
1636450070000|2021-11-09 09:27:50|36104.31|36104.31|36078.16|36078.16|36117.38|36117.38|36078.16|36078.16|0
1636450120000|2021-11-09 09:28:40|36104.31|36104.31|36104.31|36104.31|36104.31|36104.31|36104.31|36104.31|0
1636450140000|2021-11-09 09:29:00|36117.38|36117.38|36091.23|36091.23|36117.38|36117.38|36091.23|36091.23|0
1636450170000|2021-11-09 09:29:30|36085.56|36085.56|36085.56|36085.56|36085.56|36085.56|36085.56|36085.56|0
1636450190000|2021-11-09 09:29:50|36091.23|36091.23|36091.23|36091.23|36091.23|36091.23|36091.23|36091.23|0
1636450200000|2021-11-09 09:30:00|36117.38|36117.38|36115.64|36115.64|36117.38|36117.38|36104.31|36104.31|0
1636450270000|2021-11-09 09:31:10|36126.98|36126.98|36132.64|36132.64|36132.64|36132.64|36126.98|36126.98|0
1636450290000|2021-11-09 09:31:30|36119.57|36119.57|36133.59|36133.59|36144.93|36144.93|36119.57|36119.57|0
1636450310000|2021-11-09 09:31:50|36146.67|36146.67|36120.52|36120.52|36146.67|36146.67|36120.52|36120.52|0
1636450360000|2021-11-09 09:32:40|36146.67|36146.67|36120.52|36120.52|36146.67|36146.67|36120.52|36120.52|0
1636450380000|2021-11-09 09:33:00|36146.67|36146.67|36138.25|36138.25|36146.67|36146.67|36138.25|36138.25|0
1636450450000|2021-11-09 09:34:10|36149.59|36149.59|36155.26|36155.26|36155.26|36155.26|36149.59|36149.59|0
1636450460000|2021-11-09 09:34:20|36158.06|36158.06|36158.06|36158.06|36158.06|36158.06|36158.06|36158.06|0
1636450510000|2021-11-09 09:35:10|36163.73|36163.73|36163.73|36163.73|36163.73|36163.73|36163.73|36163.73|0
1636450520000|2021-11-09 09:35:20|36175.07|36175.07|36175.07|36175.07|36175.07|36175.07|36175.07|36175.07|0
1636450590000|2021-11-09 09:36:30|36158.06|36158.06|36150.66|36150.66|36163.73|36163.73|36150.66|36150.66|0
1636450630000|2021-11-09 09:37:10|36163.73|36163.73|36137.58|36137.58|36163.73|36163.73|36137.58|36137.58|0
1636450670000|2021-11-09 09:37:50|36150.66|36150.66|36137.58|36137.58|36150.66|36150.66|36137.58|36137.58|0
1636450680000|2021-11-09 09:38:00|36148.92|36148.92|36180.74|36180.74|36180.74|36180.74|36148.92|36148.92|0
1636450720000|2021-11-09 09:38:40|36177.93|36177.93|36177.93|36177.93|36177.93|36177.93|36177.93|36177.93|0
1636450750000|2021-11-09 09:39:10|36164.86|36164.86|36151.78|36151.78|36177.93|36177.93|36151.78|36151.78|0
1636450760000|2021-11-09 09:39:20|36140.45|36140.45|36129.11|36129.11|36140.45|36140.45|36129.11|36129.11|0
1636450770000|2021-11-09 09:39:30|36117.77|36117.77|36117.77|36117.77|36117.77|36117.77|36117.77|36117.77|0
1636450790000|2021-11-09 09:39:50|36089.43|36089.43|36078.1|36078.1|36089.43|36089.43|36078.1|36078.1|0
1636450800000|2021-11-09 09:40:00|36072.43|36072.43|36057.62|36057.62|36072.43|36072.43|36046.28|36046.28|0
1636450820000|2021-11-09 09:40:20|36044.54|36044.54|36044.54|36044.54|36044.54|36044.54|36044.54|36044.54|0
1636450830000|2021-11-09 09:40:30|36018.39|36018.39|36021.87|36021.87|36033.21|36033.21|36007.06|36007.06|0
1636450840000|2021-11-09 09:40:40|36016.2|36016.2|36016.2|36016.2|36016.2|36016.2|36016.2|36016.2|0
1636450850000|2021-11-09 09:40:50|36029.28|36029.28|36029.28|36029.28|36029.28|36029.28|36029.28|36029.28|0
1636450860000|2021-11-09 09:41:00|35990.05|35990.05|36046.28|36046.28|36046.28|36046.28|35990.05|35990.05|0
1636450880000|2021-11-09 09:41:20|36059.36|36059.36|36059.36|36059.36|36059.36|36059.36|36059.36|36059.36|0
1636450910000|2021-11-09 09:41:50|36048.02|36048.02|36048.02|36048.02|36048.02|36048.02|36048.02|36048.02|0
1636450920000|2021-11-09 09:42:00|36042.35|36042.35|36055.43|36055.43|36055.43|36055.43|36042.35|36042.35|0
1636450930000|2021-11-09 09:42:10|36078.1|36078.1|36078.1|36078.1|36089.43|36089.43|36072.43|36072.43|0
1636450940000|2021-11-09 09:42:20|36066.76|36066.76|36066.76|36066.76|36066.76|36066.76|36066.76|36066.76|0
1636450950000|2021-11-09 09:42:30|36072.37|36072.37|36072.43|36072.43|36078.04|36078.04|36072.37|36072.37|0
1636450960000|2021-11-09 09:42:40|36083.77|36083.77|36083.77|36083.77|36083.77|36083.77|36083.77|36083.77|0
1636451020000|2021-11-09 09:43:40|36089.43|36089.43|36089.43|36089.43|36089.43|36089.43|36089.43|36089.43|0
1636451030000|2021-11-09 09:43:50|36102.51|36102.51|36102.51|36102.51|36102.51|36102.51|36102.51|36102.51|0
1636451080000|2021-11-09 09:44:40|36108.18|36108.18|36113.84|36113.84|36113.84|36113.84|36108.18|36108.18|0
1636451120000|2021-11-09 09:45:20|36126.92|36126.92|36126.92|36126.92|36126.92|36126.92|36126.92|36126.92|0
1636451130000|2021-11-09 09:45:30|36121.25|36121.25|36121.25|36121.25|36121.25|36121.25|36121.25|36121.25|0
1636451190000|2021-11-09 09:46:30|36108.18|36108.18|36108.18|36108.18|36108.18|36108.18|36108.18|36108.18|0
1636451200000|2021-11-09 09:46:40|36091.17|36091.17|36096.84|36096.84|36096.84|36096.84|36091.17|36091.17|0
1636451210000|2021-11-09 09:46:50|36083.77|36083.77|36083.77|36083.77|36083.77|36083.77|36083.77|36083.77|0
1636451230000|2021-11-09 09:47:10|36089.43|36089.43|36089.43|36089.43|36089.43|36089.43|36089.43|36089.43|0
1636451260000|2021-11-09 09:47:40|36102.51|36102.51|36102.51|36102.51|36102.51|36102.51|36102.51|36102.51|0
1636451270000|2021-11-09 09:47:50|36076.36|36076.36|36089.43|36089.43|36089.43|36089.43|36063.28|36063.28|0
1636451280000|2021-11-09 09:48:00|36102.51|36102.51|36102.51|36102.51|36102.51|36102.51|36102.51|36102.51|0
1636451290000|2021-11-09 09:48:10|36115.58|36115.58|36115.58|36115.58|36115.58|36115.58|36115.58|36115.58|0
1636451370000|2021-11-09 09:49:30|36121.25|36121.25|36121.25|36121.25|36121.25|36121.25|36121.25|36121.25|0
1636451390000|2021-11-09 09:49:50|36138.25|36138.25|36138.25|36138.25|36138.25|36138.25|36138.25|36138.25|0
1636451400000|2021-11-09 09:50:00|36126.92|36126.92|36126.92|36126.92|36126.92|36126.92|36126.92|36126.92|0
1636451450000|2021-11-09 09:50:50|36139.99|36139.99|36126.92|36126.92|36139.99|36139.99|36126.92|36126.92|0
1636451460000|2021-11-09 09:51:00|36138.25|36138.25|36138.25|36138.25|36138.25|36138.25|36138.25|36138.25|0
1636451470000|2021-11-09 09:51:10|36125.18|36125.18|36138.25|36138.25|36138.25|36138.25|36125.18|36125.18|0
1636451480000|2021-11-09 09:51:20|36125.18|36125.18|36125.18|36125.18|36125.18|36125.18|36125.18|36125.18|0
1636451520000|2021-11-09 09:52:00|36138.25|36138.25|36125.18|36125.18|36138.25|36138.25|36125.18|36125.18|0
1636451540000|2021-11-09 09:52:20|36138.25|36138.25|36138.25|36138.25|36138.25|36138.25|36138.25|36138.25|0
1636451580000|2021-11-09 09:53:00|36125.18|36125.18|36112.11|36112.11|36138.25|36138.25|36112.11|36112.11|0
1636451590000|2021-11-09 09:53:10|36099.03|36099.03|36112.11|36112.11|36112.11|36112.11|36072.88|36072.88|0
1636451620000|2021-11-09 09:53:40|36106.44|36106.44|36106.44|36106.44|36106.44|36106.44|36106.44|36106.44|0
1636451630000|2021-11-09 09:53:50|36112.11|36112.11|36117.77|36117.77|36117.77|36117.77|36112.11|36112.11|0
1636451650000|2021-11-09 09:54:10|36104.7|36104.7|36117.77|36117.77|36117.77|36117.77|36104.7|36104.7|0
1636451670000|2021-11-09 09:54:30|36091.62|36091.62|36091.62|36091.62|36091.62|36091.62|36091.62|36091.62|0
1636451690000|2021-11-09 09:54:50|36078.55|36078.55|36078.55|36078.55|36078.55|36078.55|36078.55|36078.55|0
1636451700000|2021-11-09 09:55:00|36081.35|36081.35|36081.35|36081.35|36081.35|36081.35|36081.35|36081.35|0
1636451710000|2021-11-09 09:55:10|36068.28|36068.28|36068.28|36068.28|36068.28|36068.28|36068.28|36068.28|0
1636451720000|2021-11-09 09:55:20|36055.21|36055.21|36068.28|36068.28|36081.35|36081.35|36055.21|36055.21|0
1636451840000|2021-11-09 09:57:20|36094.43|36094.43|36094.43|36094.43|36094.43|36094.43|36094.43|36094.43|0
1636451860000|2021-11-09 09:57:40|36068.28|36068.28|36068.28|36068.28|36068.28|36068.28|36068.28|36068.28|0
1636451870000|2021-11-09 09:57:50|36081.35|36081.35|36081.35|36081.35|36081.35|36081.35|36081.35|36081.35|0
1636451880000|2021-11-09 09:58:00|36068.28|36068.28|36068.28|36068.28|36068.28|36068.28|36068.28|36068.28|0
1636451960000|2021-11-09 09:59:20|36079.62|36079.62|36079.62|36079.62|36079.62|36079.62|36079.62|36079.62|0
1636451970000|2021-11-09 09:59:30|36073.95|36073.95|36062.61|36062.61|36073.95|36073.95|36062.61|36062.61|0
1636451980000|2021-11-09 09:59:40|36068.28|36068.28|36068.28|36068.28|36068.28|36068.28|36068.28|36068.28|0
1636452010000|2021-11-09 10:00:10|36079.62|36079.62|36092.69|36092.69|36092.69|36092.69|36079.62|36079.62|0
1636452030000|2021-11-09 10:00:30|36087.02|36087.02|36087.02|36087.02|36087.02|36087.02|36087.02|36087.02|0
1636452100000|2021-11-09 10:01:40|36060.87|36060.87|36055.21|36055.21|36060.87|36060.87|36055.21|36055.21|0
1636452110000|2021-11-09 10:01:50|36042.13|36042.13|36029.06|36029.06|36042.13|36042.13|36029.06|36029.06|0
1636452120000|2021-11-09 10:02:00|36015.98|36015.98|36029.06|36029.06|36029.06|36029.06|36015.98|36015.98|0
1636452150000|2021-11-09 10:02:30|36002.91|36002.91|35989.83|35989.83|36002.91|36002.91|35989.83|35989.83|0
1636452180000|2021-11-09 10:03:00|36015.98|36015.98|36021.65|36021.65|36021.65|36021.65|36015.98|36015.98|0
1636452200000|2021-11-09 10:03:20|36008.58|36008.58|36008.58|36008.58|36008.58|36008.58|36008.58|36008.58|0
1636452210000|2021-11-09 10:03:30|35995.5|35995.5|35995.5|35995.5|36008.58|36008.58|35995.5|35995.5|0
1636452270000|2021-11-09 10:04:30|36001.17|36001.17|36019.91|36019.91|36019.91|36019.91|36001.17|36001.17|0
1636452280000|2021-11-09 10:04:40|36032.99|36032.99|36046.06|36046.06|36046.06|36046.06|36032.99|36032.99|0
1636452330000|2021-11-09 10:05:30|36059.14|36059.14|36085.28|36085.28|36085.28|36085.28|36059.14|36059.14|0
1636452360000|2021-11-09 10:06:00|36073.95|36073.95|36100.1|36100.1|36100.1|36100.1|36073.95|36073.95|0
1636452430000|2021-11-09 10:07:10|36073.95|36073.95|36073.95|36073.95|36073.95|36073.95|36073.95|36073.95|0
1636452490000|2021-11-09 10:08:10|36087.02|36087.02|36100.1|36100.1|36100.1|36100.1|36087.02|36087.02|0
1636452500000|2021-11-09 10:08:20|36139.32|36139.32|36139.32|36139.32|36139.32|36139.32|36139.32|36139.32|0
1636452530000|2021-11-09 10:08:50|36152.4|36152.4|36152.4|36152.4|36152.4|36152.4|36152.4|36152.4|0
1636452540000|2021-11-09 10:09:00|36163.73|36163.73|36137.58|36137.58|36163.73|36163.73|36137.58|36137.58|0
1636452600000|2021-11-09 10:10:00|36143.25|36143.25|36143.25|36143.25|36143.25|36143.25|36143.25|36143.25|0
1636452610000|2021-11-09 10:10:10|36130.18|36130.18|36117.1|36117.1|36130.18|36130.18|36117.1|36117.1|0
1636452620000|2021-11-09 10:10:20|36130.18|36130.18|36130.18|36130.18|36130.18|36130.18|36130.18|36130.18|0
1636452700000|2021-11-09 10:11:40|36135.84|36135.84|36135.84|36135.84|36135.84|36135.84|36135.84|36135.84|0
1636452730000|2021-11-09 10:12:10|36161.99|36161.99|36173.33|36173.33|36173.33|36173.33|36161.99|36161.99|0
1636452770000|2021-11-09 10:12:50|36179|36179|36179|36179|36179|36179|36179|36179|0
1636452880000|2021-11-09 10:14:40|36165.92|36165.92|36165.92|36165.92|36165.92|36165.92|36165.92|36165.92|0
1636452980000|2021-11-09 10:16:20|36148.92|36148.92|36137.58|36137.58|36148.92|36148.92|36137.58|36137.58|0
1636453060000|2021-11-09 10:17:40|36150.66|36150.66|36163.73|36163.73|36163.73|36163.73|36150.66|36150.66|0
1636453090000|2021-11-09 10:18:10|36175.07|36175.07|36161.99|36161.99|36175.07|36175.07|36161.99|36161.99|0
1636453190000|2021-11-09 10:19:50|36167.66|36167.66|36167.66|36167.66|36167.66|36167.66|36167.66|36167.66|0
1636453240000|2021-11-09 10:20:40|36161.99|36161.99|36161.99|36161.99|36161.99|36161.99|36161.99|36161.99|0
1636453290000|2021-11-09 10:21:30|36175.07|36175.07|36175.07|36175.07|36175.07|36175.07|36175.07|36175.07|0
1636453300000|2021-11-09 10:21:40|36163.73|36163.73|36150.66|36150.66|36163.73|36163.73|36150.66|36150.66|0
1636453450000|2021-11-09 10:24:10|36156.32|36156.32|36167.66|36167.66|36167.66|36167.66|36156.32|36156.32|0
1636453510000|2021-11-09 10:25:10|36173.33|36173.33|36173.33|36173.33|36173.33|36173.33|36173.33|36173.33|0
1636453760000|2021-11-09 10:29:20|36179|36179|36184.66|36184.66|36184.66|36184.66|36179|36179|0
1636453790000|2021-11-09 10:29:50|36190.33|36190.33|36190.33|36190.33|36190.33|36190.33|36190.33|36190.33|0
1636453810000|2021-11-09 10:30:10|36203.41|36203.41|36190.33|36190.33|36203.41|36203.41|36190.33|36190.33|0
1636453850000|2021-11-09 10:30:50|36177.26|36177.26|36177.26|36177.26|36177.26|36177.26|36177.26|36177.26|0
1636453860000|2021-11-09 10:31:00|36164.18|36164.18|36164.18|36164.18|36164.18|36164.18|36164.18|36164.18|0
1636453920000|2021-11-09 10:32:00|36158.52|36158.52|36158.52|36158.52|36158.52|36158.52|36158.52|36158.52|0
1636454010000|2021-11-09 10:33:30|36169.85|36169.85|36169.85|36169.85|36169.85|36169.85|36169.85|36169.85|0
1636454040000|2021-11-09 10:34:00|36164.18|36164.18|36164.18|36164.18|36164.18|36164.18|36164.18|36164.18|0
1636454070000|2021-11-09 10:34:30|36169.85|36169.85|36158.52|36158.52|36169.85|36169.85|36158.52|36158.52|0
1636454100000|2021-11-09 10:35:00|36145.44|36145.44|36132.37|36132.37|36145.44|36145.44|36132.37|36132.37|0
1636454110000|2021-11-09 10:35:10|36126.7|36126.7|36126.7|36126.7|36126.7|36126.7|36126.7|36126.7|0
1636454140000|2021-11-09 10:35:40|36121.09|36121.09|36125.69|36125.69|36134.16|36134.16|36121.09|36121.09|0
1636454160000|2021-11-09 10:36:00|36138.77|36138.77|36138.77|36138.77|36138.77|36138.77|36138.77|36138.77|0
1636454220000|2021-11-09 10:37:00|36144.43|36144.43|36144.43|36144.43|36144.43|36144.43|36144.43|36144.43|0
1636454230000|2021-11-09 10:37:10|36150.1|36150.1|36150.1|36150.1|36150.1|36150.1|36150.1|36150.1|0
1636454280000|2021-11-09 10:38:00|36137.03|36137.03|36137.03|36137.03|36137.03|36137.03|36137.03|36137.03|0
1636454340000|2021-11-09 10:39:00|36154.03|36154.03|36154.03|36154.03|36154.03|36154.03|36154.03|36154.03|0
1636454360000|2021-11-09 10:39:20|36180.18|36180.18|36193.25|36193.25|36193.25|36193.25|36167.1|36167.1|0
1636454370000|2021-11-09 10:39:30|36198.92|36198.92|36198.92|36198.92|36198.92|36198.92|36198.92|36198.92|0
1636454400000|2021-11-09 10:40:00|36204.59|36204.59|36204.59|36204.59|36204.59|36204.59|36204.59|36204.59|0
1636454420000|2021-11-09 10:40:20|36198.92|36198.92|36198.92|36198.92|36198.92|36198.92|36198.92|36198.92|0
1636454460000|2021-11-09 10:41:00|36187.59|36187.59|36187.59|36187.59|36187.59|36187.59|36187.59|36187.59|0
1636454490000|2021-11-09 10:41:30|36181.92|36181.92|36181.92|36181.92|36181.92|36181.92|36181.92|36181.92|0
1636454570000|2021-11-09 10:42:50|36164.91|36164.91|36164.91|36164.91|36164.91|36164.91|36164.91|36164.91|0
1636454600000|2021-11-09 10:43:20|36176.25|36176.25|36176.25|36176.25|36176.25|36176.25|36176.25|36176.25|0
1636454640000|2021-11-09 10:44:00|36170.58|36170.58|36176.25|36176.25|36176.25|36176.25|36170.58|36170.58|0
1636454770000|2021-11-09 10:46:10|36181.92|36181.92|36187.59|36187.59|36187.59|36187.59|36181.92|36181.92|0
1636454820000|2021-11-09 10:47:00|36190.39|36190.39|36190.39|36190.39|36190.39|36190.39|36190.39|36190.39|0
1636454840000|2021-11-09 10:47:20|36196.06|36196.06|36196.06|36196.06|36196.06|36196.06|36196.06|36196.06|0
1636454850000|2021-11-09 10:47:30|36209.13|36209.13|36203.47|36203.47|36209.13|36209.13|36203.47|36203.47|0
1636454880000|2021-11-09 10:48:00|36197.8|36197.8|36197.8|36197.8|36197.8|36197.8|36197.8|36197.8|0
1636455060000|2021-11-09 10:51:00|36192.13|36192.13|36192.13|36192.13|36192.13|36192.13|36192.13|36192.13|0
1636455270000|2021-11-09 10:54:30|36179.05|36179.05|36179.05|36179.05|36179.05|36179.05|36179.05|36179.05|0
1636455320000|2021-11-09 10:55:20|36165.98|36165.98|36165.98|36165.98|36165.98|36165.98|36165.98|36165.98|0
1636455340000|2021-11-09 10:55:40|36179.05|36179.05|36156.38|36156.38|36179.05|36179.05|36156.38|36156.38|0
1636455360000|2021-11-09 10:56:00|36143.31|36143.31|36143.31|36143.31|36143.31|36143.31|36143.31|36143.31|0
1636455370000|2021-11-09 10:56:10|36126.3|36126.3|36137.64|36137.64|36137.64|36137.64|36126.3|36126.3|0
1636455390000|2021-11-09 10:56:30|36143.31|36143.31|36148.98|36148.98|36148.98|36148.98|36143.31|36143.31|0
1636455430000|2021-11-09 10:57:10|36137.64|36137.64|36137.64|36137.64|36137.64|36137.64|36137.64|36137.64|0
1636455440000|2021-11-09 10:57:20|36129.23|36129.23|36126.42|36126.42|36129.23|36129.23|36126.42|36126.42|0
1636455450000|2021-11-09 10:57:30|36115.09|36115.09|36115.09|36115.09|36115.09|36115.09|36115.09|36115.09|0
1636455540000|2021-11-09 10:59:00|36109.42|36109.42|36109.42|36109.42|36109.42|36109.42|36109.42|36109.42|0
1636455580000|2021-11-09 10:59:40|36122.49|36122.49|36122.49|36122.49|36122.49|36122.49|36122.49|36122.49|0
1636455610000|2021-11-09 11:00:10|36128.1|36128.1|36128.1|36128.1|36128.1|36128.1|36128.1|36128.1|0
1636455620000|2021-11-09 11:00:20|36122.43|36122.43|36122.43|36122.43|36122.43|36122.43|36122.43|36122.43|0
1636455640000|2021-11-09 11:00:40|36133.77|36133.77|36133.77|36133.77|36133.77|36133.77|36133.77|36133.77|0
1636455660000|2021-11-09 11:01:00|36139.38|36139.38|36139.38|36139.38|36139.38|36139.38|36139.38|36139.38|0
1636455690000|2021-11-09 11:01:30|36128.04|36128.04|36133.71|36133.71|36133.71|36133.71|36128.04|36128.04|0
1636455700000|2021-11-09 11:01:40|36122.38|36122.38|36122.38|36122.38|36122.38|36122.38|36122.38|36122.38|0
1636455720000|2021-11-09 11:02:00|36116.77|36116.77|36116.77|36116.77|36116.77|36116.77|36116.77|36116.77|0
1636455780000|2021-11-09 11:03:00|36122.43|36122.43|36122.43|36122.43|36122.43|36122.43|36122.43|36122.43|0
1636455820000|2021-11-09 11:03:40|36109.36|36109.36|36109.36|36109.36|36109.36|36109.36|36109.36|36109.36|0
1636455830000|2021-11-09 11:03:50|36096.28|36096.28|36096.28|36096.28|36096.28|36096.28|36096.28|36096.28|0
1636455840000|2021-11-09 11:04:00|36101.95|36101.95|36107.62|36107.62|36107.62|36107.62|36101.95|36101.95|0
1636455870000|2021-11-09 11:04:30|36113.29|36113.29|36113.29|36113.29|36113.29|36113.29|36113.29|36113.29|0
1636455890000|2021-11-09 11:04:50|36126.36|36126.36|36139.44|36139.44|36139.44|36139.44|36126.36|36126.36|0
1636455930000|2021-11-09 11:05:30|36145.11|36145.11|36145.11|36145.11|36145.11|36145.11|36145.11|36145.11|0
1636455940000|2021-11-09 11:05:40|36150.77|36150.77|36150.77|36150.77|36150.77|36150.77|36150.77|36150.77|0
1636456030000|2021-11-09 11:07:10|36145.11|36145.11|36145.11|36145.11|36145.11|36145.11|36145.11|36145.11|0
1636456150000|2021-11-09 11:09:10|36150.77|36150.77|36156.44|36156.44|36156.44|36156.44|36150.77|36150.77|0
1636456170000|2021-11-09 11:09:30|36179.11|36179.11|36179.11|36179.11|36179.11|36179.11|36179.11|36179.11|0
1636456180000|2021-11-09 11:09:40|36184.78|36184.78|36184.78|36184.78|36184.78|36184.78|36184.78|36184.78|0
1636456240000|2021-11-09 11:10:40|36190.45|36190.45|36179.11|36179.11|36190.45|36190.45|36179.11|36179.11|0
1636456290000|2021-11-09 11:11:30|36166.04|36166.04|36134.22|36134.22|36166.04|36166.04|36126.82|36126.82|0
1636456320000|2021-11-09 11:12:00|36128.55|36128.55|36128.55|36128.55|36128.55|36128.55|36128.55|36128.55|0
1636456330000|2021-11-09 11:12:10|36141.63|36141.63|36141.63|36141.63|36141.63|36141.63|36141.63|36141.63|0
1636456370000|2021-11-09 11:12:50|36147.3|36147.3|36147.3|36147.3|36147.3|36147.3|36141.63|36141.63|0
1636456380000|2021-11-09 11:13:00|36160.37|36160.37|36160.37|36160.37|36160.37|36160.37|36160.37|36160.37|0
1636456450000|2021-11-09 11:14:10|36149.03|36149.03|36143.37|36143.37|36149.03|36149.03|36143.37|36143.37|0
1636456500000|2021-11-09 11:15:00|36166.04|36166.04|36166.04|36166.04|36166.04|36166.04|36166.04|36166.04|0
1636456510000|2021-11-09 11:15:10|36174.45|36174.45|36174.45|36174.45|36174.45|36174.45|36174.45|36174.45|0
1636456530000|2021-11-09 11:15:30|36180.12|36180.12|36172.71|36172.71|36185.79|36185.79|36172.71|36172.71|0
1636456540000|2021-11-09 11:15:40|36161.38|36161.38|36161.38|36161.38|36161.38|36161.38|36161.38|36161.38|0
1636456560000|2021-11-09 11:16:00|36155.71|36155.71|36161.38|36161.38|36161.38|36161.38|36155.71|36155.71|0
1636456600000|2021-11-09 11:16:40|36155.71|36155.71|36161.38|36161.38|36161.38|36161.38|36155.71|36155.71|0
1636456620000|2021-11-09 11:17:00|36167.05|36167.05|36172.71|36172.71|36172.71|36172.71|36167.05|36167.05|0
1636456640000|2021-11-09 11:17:20|36167.05|36167.05|36167.05|36167.05|36167.05|36167.05|36167.05|36167.05|0
1636456650000|2021-11-09 11:17:30|36155.71|36155.71|36155.71|36155.71|36161.38|36161.38|36155.71|36155.71|0
1636456670000|2021-11-09 11:17:50|36150.04|36150.04|36150.04|36150.04|36150.04|36150.04|36150.04|36150.04|0
1636456680000|2021-11-09 11:18:00|36144.37|36144.37|36155.71|36155.71|36155.71|36155.71|36144.37|36144.37|0
1636456700000|2021-11-09 11:18:20|36161.38|36161.38|36161.38|36161.38|36161.38|36161.38|36161.38|36161.38|0
1636456720000|2021-11-09 11:18:40|36167.05|36167.05|36172.71|36172.71|36172.71|36172.71|36167.05|36167.05|0
1636456780000|2021-11-09 11:19:40|36161.38|36161.38|36161.38|36161.38|36161.38|36161.38|36161.38|36161.38|0
1636456790000|2021-11-09 11:19:50|36155.71|36155.71|36150.04|36150.04|36155.71|36155.71|36150.04|36150.04|0
1636456800000|2021-11-09 11:20:00|36144.37|36144.37|36144.37|36144.37|36144.37|36144.37|36144.37|36144.37|0
1636456880000|2021-11-09 11:21:20|36141.57|36141.57|36141.57|36141.57|36141.57|36141.57|36141.57|36141.57|0
1636456890000|2021-11-09 11:21:30|36135.9|36135.9|36118.9|36118.9|36135.9|36135.9|36118.9|36118.9|0
1636456910000|2021-11-09 11:21:50|36130.23|36130.23|36130.23|36130.23|36130.23|36130.23|36130.23|36130.23|0
1636456940000|2021-11-09 11:22:20|36118.9|36118.9|36118.9|36118.9|36118.9|36118.9|36118.9|36118.9|0
1636456970000|2021-11-09 11:22:50|36124.57|36124.57|36124.57|36124.57|36124.57|36124.57|36124.57|36124.57|0
1636457000000|2021-11-09 11:23:20|36118.9|36118.9|36118.9|36118.9|36118.9|36118.9|36118.9|36118.9|0
1636457050000|2021-11-09 11:24:10|36105.82|36105.82|36105.82|36105.82|36105.82|36105.82|36105.82|36105.82|0
1636457100000|2021-11-09 11:25:00|36100.16|36100.16|36088.82|36088.82|36100.16|36100.16|36088.82|36088.82|0
1636457130000|2021-11-09 11:25:30|36083.15|36083.15|36083.15|36083.15|36083.15|36083.15|36083.15|36083.15|0
1636457170000|2021-11-09 11:26:10|36096.23|36096.23|36096.23|36096.23|36096.23|36096.23|36096.23|36096.23|0
1636457200000|2021-11-09 11:26:40|36109.3|36109.3|36137.64|36137.64|36137.64|36137.64|36109.3|36109.3|0
1636457240000|2021-11-09 11:27:20|36140.45|36140.45|36120.7|36120.7|36140.45|36140.45|36120.7|36120.7|0
1636457430000|2021-11-09 11:30:30|36115.03|36115.03|36115.03|36115.03|36115.03|36115.03|36115.03|36115.03|0
1636457530000|2021-11-09 11:32:10|36109.36|36109.36|36103.69|36103.69|36109.36|36109.36|36103.69|36103.69|0
1636457700000|2021-11-09 11:35:00|36100.89|36100.89|36100.89|36100.89|36100.89|36100.89|36100.89|36100.89|0
1636457730000|2021-11-09 11:35:30|36095.22|36095.22|36095.22|36095.22|36095.22|36095.22|36095.22|36095.22|0
1636457820000|2021-11-09 11:37:00|36089.61|36089.61|36100.89|36100.89|36100.89|36100.89|36089.61|36089.61|0
1636457830000|2021-11-09 11:37:10|36113.96|36113.96|36113.96|36113.96|36113.96|36113.96|36113.96|36113.96|0
1636457840000|2021-11-09 11:37:20|36119.63|36119.63|36119.63|36119.63|36119.63|36119.63|36119.63|36119.63|0
1636457870000|2021-11-09 11:37:50|36145.78|36145.78|36113.96|36113.96|36145.78|36145.78|36113.96|36113.96|0
1636457880000|2021-11-09 11:38:00|36119.63|36119.63|36119.63|36119.63|36119.63|36119.63|36119.63|36119.63|0
1636457930000|2021-11-09 11:38:50|36132.7|36132.7|36132.7|36132.7|36132.7|36132.7|36132.7|36132.7|0
1636457960000|2021-11-09 11:39:20|36119.63|36119.63|36119.63|36119.63|36119.63|36119.63|36119.63|36119.63|0
1636457970000|2021-11-09 11:39:30|36114.02|36114.02|36111.21|36111.21|36114.02|36114.02|36111.21|36111.21|0
1636458020000|2021-11-09 11:40:20|36124.29|36124.29|36124.29|36124.29|36124.29|36124.29|36124.29|36124.29|0
1636458070000|2021-11-09 11:41:10|36111.21|36111.21|36124.29|36124.29|36124.29|36124.29|36111.21|36111.21|0
1636458080000|2021-11-09 11:41:20|36137.36|36137.36|36118.62|36118.62|36137.36|36137.36|36118.62|36118.62|0
1636458090000|2021-11-09 11:41:30|36112.95|36112.95|36112.95|36112.95|36112.95|36112.95|36112.95|36112.95|0
1636458120000|2021-11-09 11:42:00|36118.62|36118.62|36118.62|36118.62|36118.62|36118.62|36118.62|36118.62|0
1636458180000|2021-11-09 11:43:00|36131.7|36131.7|36118.62|36118.62|36131.7|36131.7|36118.62|36118.62|0
1636458200000|2021-11-09 11:43:20|36131.7|36131.7|36118.62|36118.62|36131.7|36131.7|36118.62|36118.62|0
1636458210000|2021-11-09 11:43:30|36144.77|36144.77|36170.92|36170.92|36170.92|36170.92|36144.77|36144.77|0
1636458230000|2021-11-09 11:43:50|36183.99|36183.99|36223.22|36223.22|36223.22|36223.22|36183.99|36183.99|0
1636458240000|2021-11-09 11:44:00|36240.22|36240.22|36240.22|36240.22|36240.22|36240.22|36240.22|36240.22|0
1636458250000|2021-11-09 11:44:10|36266.37|36266.37|36292.52|36292.52|36292.52|36292.52|36266.37|36266.37|0
1636458290000|2021-11-09 11:44:50|36305.59|36305.59|36305.59|36305.59|36305.59|36305.59|36305.59|36305.59|0
1636458370000|2021-11-09 11:46:10|36331.74|36331.74|36331.74|36331.74|36331.74|36331.74|36331.74|36331.74|0
1636458390000|2021-11-09 11:46:30|36320.41|36320.41|36309.19|36309.19|36320.41|36320.41|36309.19|36309.19|0
1636458400000|2021-11-09 11:46:40|36311.99|36311.99|36259.69|36259.69|36311.99|36311.99|36259.69|36259.69|0
1636458410000|2021-11-09 11:46:50|36246.62|36246.62|36259.69|36259.69|36259.69|36259.69|36246.62|36246.62|0
1636458440000|2021-11-09 11:47:20|36271.03|36271.03|36271.03|36271.03|36271.03|36271.03|36271.03|36271.03|0
1636458470000|2021-11-09 11:47:50|36265.36|36265.36|36271.03|36271.03|36271.03|36271.03|36265.36|36265.36|0
1636458490000|2021-11-09 11:48:10|36276.7|36276.7|36276.7|36276.7|36276.7|36276.7|36276.7|36276.7|0
1636458530000|2021-11-09 11:48:50|36302.85|36302.85|36302.85|36302.85|36302.85|36302.85|36302.85|36302.85|0
1636458550000|2021-11-09 11:49:10|36305.65|36305.65|36305.65|36305.65|36305.65|36305.65|36305.65|36305.65|0
1636458560000|2021-11-09 11:49:20|36300.04|36300.04|36300.04|36300.04|36305.71|36305.71|36300.04|36300.04|0
1636458570000|2021-11-09 11:49:30|36313.12|36313.12|36300.04|36300.04|36313.12|36313.12|36300.04|36300.04|0
1636458690000|2021-11-09 11:51:30|36313.12|36313.12|36300.04|36300.04|36313.12|36313.12|36300.04|36300.04|0
1636458700000|2021-11-09 11:51:40|36294.37|36294.37|36277.37|36277.37|36294.37|36294.37|36266.03|36266.03|0
1636458710000|2021-11-09 11:51:50|36264.3|36264.3|36264.3|36264.3|36264.3|36264.3|36264.3|36264.3|0
1636458740000|2021-11-09 11:52:20|36269.96|36269.96|36269.96|36269.96|36269.96|36269.96|36269.96|36269.96|0
1636458770000|2021-11-09 11:52:50|36252.96|36252.96|36252.96|36252.96|36252.96|36252.96|36252.96|36252.96|0
1636458780000|2021-11-09 11:53:00|36264.3|36264.3|36264.3|36264.3|36264.3|36264.3|36264.3|36264.3|0
1636458890000|2021-11-09 11:54:50|36275.63|36275.63|36275.63|36275.63|36275.63|36275.63|36275.63|36275.63|0
1636458960000|2021-11-09 11:56:00|36267.22|36267.22|36241.07|36241.07|36267.22|36267.22|36241.07|36241.07|0
1636459080000|2021-11-09 11:58:00|36229.73|36229.73|36229.73|36229.73|36229.73|36229.73|36229.73|36229.73|0
1636459090000|2021-11-09 11:58:10|36242.81|36242.81|36242.81|36242.81|36242.81|36242.81|36242.81|36242.81|0
1636459130000|2021-11-09 11:58:50|36237.14|36237.14|36237.14|36237.14|36237.14|36237.14|36237.14|36237.14|0
1636459160000|2021-11-09 11:59:20|36231.47|36231.47|36231.47|36231.47|36231.47|36231.47|36231.47|36231.47|0
1636459190000|2021-11-09 11:59:50|36237.14|36237.14|36237.14|36237.14|36237.14|36237.14|36237.14|36237.14|0
1636459320000|2021-11-09 12:02:00|36228.73|36228.73|36217.51|36217.51|36228.73|36228.73|36217.51|36217.51|0
1636459400000|2021-11-09 12:03:20|36223.17|36223.17|36223.17|36223.17|36223.17|36223.17|36223.17|36223.17|0
1636459500000|2021-11-09 12:05:00|36210.1|36210.1|36197.02|36197.02|36210.1|36210.1|36197.02|36197.02|0
1636459570000|2021-11-09 12:06:10|36180.02|36180.02|36199.71|36199.71|36199.71|36199.71|36180.02|36180.02|0
1636459590000|2021-11-09 12:06:30|36211.05|36211.05|36211.05|36211.05|36211.05|36211.05|36211.05|36211.05|0
1636459750000|2021-11-09 12:09:10|36237.2|36237.2|36237.2|36237.2|36237.2|36237.2|36237.2|36237.2|0
1636459770000|2021-11-09 12:09:30|36231.53|36231.53|36231.53|36231.53|36231.53|36231.53|36231.53|36231.53|0
1636459790000|2021-11-09 12:09:50|36225.86|36225.86|36225.86|36225.86|36225.86|36225.86|36225.86|36225.86|0
1636459850000|2021-11-09 12:10:50|36212.79|36212.79|36212.79|36212.79|36212.79|36212.79|36212.79|36212.79|0
1636459860000|2021-11-09 12:11:00|36207.12|36207.12|36207.12|36207.12|36207.12|36207.12|36207.12|36207.12|0
1636459980000|2021-11-09 12:13:00|36212.79|36212.79|36218.46|36218.46|36218.46|36218.46|36212.79|36212.79|0
1636460050000|2021-11-09 12:14:10|36212.79|36212.79|36212.79|36212.79|36212.79|36212.79|36212.79|36212.79|0
1636460070000|2021-11-09 12:14:30|36207.12|36207.12|36207.12|36207.12|36207.12|36207.12|36207.12|36207.12|0
1636460170000|2021-11-09 12:16:10|36212.79|36212.79|36212.79|36212.79|36212.79|36212.79|36212.79|36212.79|0
1636460240000|2021-11-09 12:17:20|36207.18|36207.18|36204.31|36204.31|36209.98|36209.98|36204.31|36204.31|0
1636460280000|2021-11-09 12:18:00|36209.98|36209.98|36209.98|36209.98|36209.98|36209.98|36209.98|36209.98|0
1636460410000|2021-11-09 12:20:10|36183.83|36183.83|36170.76|36170.76|36183.83|36183.83|36170.76|36170.76|0
1636460440000|2021-11-09 12:20:40|36183.83|36183.83|36183.83|36183.83|36196.91|36196.91|36183.83|36183.83|0
1636460470000|2021-11-09 12:21:10|36172.5|36172.5|36172.5|36172.5|36172.5|36172.5|36172.5|36172.5|0
1636460480000|2021-11-09 12:21:20|36159.42|36159.42|36170.76|36170.76|36170.76|36170.76|36159.42|36159.42|0
1636460520000|2021-11-09 12:22:00|36165.09|36165.09|36165.09|36165.09|36165.09|36165.09|36165.09|36165.09|0
1636460580000|2021-11-09 12:23:00|36170.76|36170.76|36170.76|36170.76|36170.76|36170.76|36170.76|36170.76|0
1636460630000|2021-11-09 12:23:50|36179.17|36179.17|36179.17|36179.17|36179.17|36179.17|36179.17|36179.17|0
1636460670000|2021-11-09 12:24:30|36184.84|36184.84|36182.04|36182.04|36190.51|36190.51|36182.04|36182.04|0
1636460690000|2021-11-09 12:24:50|36184.84|36184.84|36184.84|36184.84|36184.84|36184.84|36184.84|36184.84|0
1636460840000|2021-11-09 12:27:20|36190.51|36190.51|36190.51|36190.51|36190.51|36190.51|36190.51|36190.51|0
1636460860000|2021-11-09 12:27:40|36184.84|36184.84|36184.84|36184.84|36184.84|36184.84|36184.84|36184.84|0
1636460890000|2021-11-09 12:28:10|36190.51|36190.51|36190.51|36190.51|36190.51|36190.51|36190.51|36190.51|0
1636460950000|2021-11-09 12:29:10|36179.17|36179.17|36179.17|36179.17|36179.17|36179.17|36179.17|36179.17|0
1636461000000|2021-11-09 12:30:00|36184.84|36184.84|36184.84|36184.84|36184.84|36184.84|36184.84|36184.84|0
1636461010000|2021-11-09 12:30:10|36190.51|36190.51|36190.51|36190.51|36190.51|36190.51|36190.51|36190.51|0
1636461080000|2021-11-09 12:31:20|36196.18|36196.18|36196.18|36196.18|36196.18|36196.18|36196.18|36196.18|0
1636461090000|2021-11-09 12:31:30|36201.85|36201.85|36207.51|36207.51|36207.51|36207.51|36201.85|36201.85|0
1636461120000|2021-11-09 12:32:00|36181.36|36181.36|36181.36|36181.36|36181.36|36181.36|36181.36|36181.36|0
1636461140000|2021-11-09 12:32:20|36170.03|36170.03|36170.03|36170.03|36170.03|36170.03|36170.03|36170.03|0
1636461290000|2021-11-09 12:34:50|36196.18|36196.18|36196.18|36196.18|36196.18|36196.18|36196.18|36196.18|0
1636461360000|2021-11-09 12:36:00|36209.25|36209.25|36209.25|36209.25|36209.25|36209.25|36209.25|36209.25|0
1636461370000|2021-11-09 12:36:10|36203.58|36203.58|36203.58|36203.58|36203.58|36203.58|36203.58|36203.58|0
1636461410000|2021-11-09 12:36:50|36200.78|36200.78|36212.11|36212.11|36212.11|36212.11|36200.78|36200.78|0
1636461420000|2021-11-09 12:37:00|36223.45|36223.45|36223.45|36223.45|36223.45|36223.45|36223.45|36223.45|0
1636461510000|2021-11-09 12:38:30|36212.11|36212.11|36212.11|36212.11|36212.11|36212.11|36212.11|36212.11|0
1636461600000|2021-11-09 12:40:00|36199.04|36199.04|36199.04|36199.04|36199.04|36199.04|36199.04|36199.04|0
1636461740000|2021-11-09 12:42:20|36193.37|36193.37|36193.37|36193.37|36193.37|36193.37|36193.37|36193.37|0
1636461760000|2021-11-09 12:42:40|36201.79|36201.79|36201.79|36201.79|36201.79|36201.79|36201.79|36201.79|0
1636461790000|2021-11-09 12:43:10|36207.45|36207.45|36207.45|36207.45|36207.45|36207.45|36207.45|36207.45|0
1636461830000|2021-11-09 12:43:50|36194.38|36194.38|36194.38|36194.38|36194.38|36194.38|36194.38|36194.38|0
1636461860000|2021-11-09 12:44:20|36188.77|36188.77|36185.97|36185.97|36188.77|36188.77|36185.97|36185.97|0
1636461880000|2021-11-09 12:44:40|36191.63|36191.63|36191.63|36191.63|36191.63|36191.63|36191.63|36191.63|0
1636461900000|2021-11-09 12:45:00|36197.24|36197.24|36197.24|36197.24|36197.24|36197.24|36197.24|36197.24|0
1636461920000|2021-11-09 12:45:20|36210.32|36210.32|36210.32|36210.32|36210.32|36210.32|36210.32|36210.32|0
1636461980000|2021-11-09 12:46:20|36215.99|36215.99|36215.99|36215.99|36215.99|36215.99|36215.99|36215.99|0
1636462000000|2021-11-09 12:46:40|36204.65|36204.65|36204.65|36204.65|36204.65|36204.65|36204.65|36204.65|0
1636462080000|2021-11-09 12:48:00|36210.32|36210.32|36210.32|36210.32|36210.32|36210.32|36210.32|36210.32|0
1636462140000|2021-11-09 12:49:00|36204.65|36204.65|36204.65|36204.65|36204.65|36204.65|36204.65|36204.65|0
1636462180000|2021-11-09 12:49:40|36230.8|36230.8|36230.8|36230.8|36230.8|36230.8|36230.8|36230.8|0
1636462210000|2021-11-09 12:50:10|36242.13|36242.13|36242.13|36242.13|36242.13|36242.13|36242.13|36242.13|0
1636462220000|2021-11-09 12:50:20|36247.8|36247.8|36247.8|36247.8|36247.8|36247.8|36247.8|36247.8|0
1636462240000|2021-11-09 12:50:40|36234.73|36234.73|36221.65|36221.65|36234.73|36234.73|36221.65|36221.65|0
1636462250000|2021-11-09 12:50:50|36215.99|36215.99|36215.99|36215.99|36215.99|36215.99|36215.99|36215.99|0
1636462270000|2021-11-09 12:51:10|36204.65|36204.65|36210.32|36210.32|36210.32|36210.32|36204.65|36204.65|0
1636462400000|2021-11-09 12:53:20|36223.39|36223.39|36223.39|36223.39|36223.39|36223.39|36223.39|36223.39|0
1636462420000|2021-11-09 12:53:40|36217.72|36217.72|36217.72|36217.72|36217.72|36217.72|36217.72|36217.72|0
1636462440000|2021-11-09 12:54:00|36212.11|36212.11|36209.31|36209.31|36212.11|36212.11|36209.31|36209.31|0
1636462470000|2021-11-09 12:54:30|36197.97|36197.97|36197.97|36197.97|36197.97|36197.97|36197.97|36197.97|0
1636462530000|2021-11-09 12:55:30|36203.64|36203.64|36203.64|36203.64|36203.64|36203.64|36203.64|36203.64|0
1636462580000|2021-11-09 12:56:20|36190.57|36190.57|36190.57|36190.57|36190.57|36190.57|36190.57|36190.57|0
1636462660000|2021-11-09 12:57:40|36184.9|36184.9|36184.9|36184.9|36184.9|36184.9|36184.9|36184.9|0
1636462680000|2021-11-09 12:58:00|36190.57|36190.57|36190.57|36190.57|36190.57|36190.57|36190.57|36190.57|0
1636462740000|2021-11-09 12:59:00|36184.9|36184.9|36184.9|36184.9|36184.9|36184.9|36184.9|36184.9|0
1636462880000|2021-11-09 13:01:20|36173.56|36173.56|36173.56|36173.56|36173.56|36173.56|36173.56|36173.56|0
1636462920000|2021-11-09 13:02:00|36162.23|36162.23|36162.23|36162.23|36162.23|36162.23|36162.23|36162.23|0
1636462980000|2021-11-09 13:03:00|36156.56|36156.56|36156.56|36156.56|36156.56|36156.56|36156.56|36156.56|0
1636462990000|2021-11-09 13:03:10|36167.9|36167.9|36167.9|36167.9|36167.9|36167.9|36167.9|36167.9|0
1636463100000|2021-11-09 13:05:00|36173.51|36173.51|36173.51|36173.51|36173.51|36173.51|36173.51|36173.51|0
1636463130000|2021-11-09 13:05:30|36179.17|36179.17|36179.17|36179.17|36179.17|36179.17|36179.17|36179.17|0
1636463210000|2021-11-09 13:06:50|36184.84|36184.84|36184.84|36184.84|36184.84|36184.84|36184.84|36184.84|0
1636463230000|2021-11-09 13:07:10|36190.51|36190.51|36190.51|36190.51|36190.51|36190.51|36190.51|36190.51|0
1636463360000|2021-11-09 13:09:20|36196.18|36196.18|36196.18|36196.18|36196.18|36196.18|36196.18|36196.18|0
1636463390000|2021-11-09 13:09:50|36213.18|36213.18|36210.38|36210.38|36213.18|36213.18|36210.38|36210.38|0
1636463400000|2021-11-09 13:10:00|36216.04|36216.04|36216.04|36216.04|36216.04|36216.04|36216.04|36216.04|0
1636463420000|2021-11-09 13:10:20|36213.24|36213.24|36213.24|36213.24|36213.24|36213.24|36213.24|36213.24|0
1636463480000|2021-11-09 13:11:20|36226.31|36226.31|36226.31|36226.31|36226.31|36226.31|36226.31|36226.31|0
1636463500000|2021-11-09 13:11:40|36223.51|36223.51|36223.51|36223.51|36223.51|36223.51|36223.51|36223.51|0
1636463550000|2021-11-09 13:12:30|36197.36|36197.36|36197.36|36197.36|36197.36|36197.36|36197.36|36197.36|0
1636463560000|2021-11-09 13:12:40|36200.17|36200.17|36200.17|36200.17|36200.17|36200.17|36200.17|36200.17|0
1636463580000|2021-11-09 13:13:00|36211.5|36211.5|36211.5|36211.5|36211.5|36211.5|36211.5|36211.5|0
1636463590000|2021-11-09 13:13:10|36217.17|36217.17|36217.17|36217.17|36217.17|36217.17|36217.17|36217.17|0
1636463640000|2021-11-09 13:14:00|36243.32|36243.32|36243.32|36243.32|36243.32|36243.32|36243.32|36243.32|0
1636463650000|2021-11-09 13:14:10|36230.24|36230.24|36230.24|36230.24|36230.24|36230.24|36230.24|36230.24|0
1636463740000|2021-11-09 13:15:40|36218.91|36218.91|36218.91|36218.91|36218.91|36218.91|36218.91|36218.91|0
1636463820000|2021-11-09 13:17:00|36224.58|36224.58|36224.58|36224.58|36224.58|36224.58|36224.58|36224.58|0
1636463830000|2021-11-09 13:17:10|36237.65|36237.65|36237.65|36237.65|36237.65|36237.65|36237.65|36237.65|0
1636463870000|2021-11-09 13:17:50|36231.98|36231.98|36231.98|36231.98|36231.98|36231.98|36231.98|36231.98|0
1636463970000|2021-11-09 13:19:30|36237.65|36237.65|36237.65|36237.65|36237.65|36237.65|36237.65|36237.65|0
1636464050000|2021-11-09 13:20:50|36243.32|36243.32|36243.32|36243.32|36243.32|36243.32|36243.32|36243.32|0
1636464060000|2021-11-09 13:21:00|36248.99|36248.99|36248.99|36248.99|36248.99|36248.99|36248.99|36248.99|0
1636464100000|2021-11-09 13:21:40|36254.65|36254.65|36254.65|36254.65|36254.65|36254.65|36254.65|36254.65|0
1636464110000|2021-11-09 13:21:50|36249.04|36249.04|36251.85|36251.85|36251.85|36251.85|36249.04|36249.04|0
1636464120000|2021-11-09 13:22:00|36234.85|36234.85|36223.51|36223.51|36234.85|36234.85|36223.51|36223.51|0
1636464130000|2021-11-09 13:22:10|36229.18|36229.18|36229.18|36229.18|36229.18|36229.18|36229.18|36229.18|0
1636464240000|2021-11-09 13:24:00|36240.51|36240.51|36240.51|36240.51|36240.51|36240.51|36240.51|36240.51|0
1636464270000|2021-11-09 13:24:30|36246.18|36246.18|36246.18|36246.18|36246.18|36246.18|36246.18|36246.18|0
1636464300000|2021-11-09 13:25:00|36257.52|36257.52|36263.13|36263.13|36263.13|36263.13|36257.52|36257.52|0
1636464310000|2021-11-09 13:25:10|36251.79|36251.79|36251.79|36251.79|36251.79|36251.79|36251.79|36251.79|0
1636464350000|2021-11-09 13:25:50|36234.79|36234.79|36229.18|36229.18|36234.79|36234.79|36229.18|36229.18|0
1636464360000|2021-11-09 13:26:00|36223.51|36223.51|36223.51|36223.51|36223.51|36223.51|36223.51|36223.51|0
1636464400000|2021-11-09 13:26:40|36226.31|36226.31|36226.31|36226.31|36226.31|36226.31|36226.31|36226.31|0
1636464410000|2021-11-09 13:26:50|36231.98|36231.98|36231.98|36231.98|36231.98|36231.98|36231.98|36231.98|0
1636464420000|2021-11-09 13:27:00|36226.31|36226.31|36226.31|36226.31|36226.31|36226.31|36226.31|36226.31|0
1636464540000|2021-11-09 13:29:00|36214.98|36214.98|36214.98|36214.98|36214.98|36214.98|36214.98|36214.98|0
1636464550000|2021-11-09 13:29:10|36226.31|36226.31|36226.31|36226.31|36226.31|36226.31|36226.31|36226.31|0
1636464630000|2021-11-09 13:30:30|36231.98|36231.98|36237.65|36237.65|36237.65|36237.65|36231.98|36231.98|0
1636464660000|2021-11-09 13:31:00|36248.99|36248.99|36254.65|36254.65|36254.65|36254.65|36248.99|36248.99|0
1636464770000|2021-11-09 13:32:50|36243.32|36243.32|36243.32|36243.32|36243.32|36243.32|36243.32|36243.32|0
1636464890000|2021-11-09 13:34:50|36248.99|36248.99|36254.65|36254.65|36254.65|36254.65|36248.99|36248.99|0
1636464900000|2021-11-09 13:35:00|36260.32|36260.32|36260.32|36260.32|36260.32|36260.32|36260.32|36260.32|0
1636464920000|2021-11-09 13:35:20|36248.99|36248.99|36243.32|36243.32|36248.99|36248.99|36243.32|36243.32|0
1636464960000|2021-11-09 13:36:00|36248.99|36248.99|36248.99|36248.99|36248.99|36248.99|36248.99|36248.99|0
1636465000000|2021-11-09 13:36:40|36260.32|36260.32|36260.32|36260.32|36260.32|36260.32|36260.32|36260.32|0
1636465030000|2021-11-09 13:37:10|36254.65|36254.65|36254.65|36254.65|36254.65|36254.65|36254.65|36254.65|0
1636465040000|2021-11-09 13:37:20|36248.99|36248.99|36248.99|36248.99|36248.99|36248.99|36248.99|36248.99|0
1636465050000|2021-11-09 13:37:30|36235.91|36235.91|36235.91|36235.91|36235.91|36235.91|36235.91|36235.91|0
1636465120000|2021-11-09 13:38:40|36241.58|36241.58|36241.58|36241.58|36241.58|36241.58|36241.58|36241.58|0
1636465140000|2021-11-09 13:39:00|36252.92|36252.92|36252.92|36252.92|36252.92|36252.92|36252.92|36252.92|0
1636465150000|2021-11-09 13:39:10|36265.99|36265.99|36265.99|36265.99|36265.99|36265.99|36265.99|36265.99|0
1636465180000|2021-11-09 13:39:40|36260.32|36260.32|36243.32|36243.32|36260.32|36260.32|36243.32|36243.32|0
1636465190000|2021-11-09 13:39:50|36248.99|36248.99|36248.99|36248.99|36248.99|36248.99|36248.99|36248.99|0
1636465200000|2021-11-09 13:40:00|36262.06|36262.06|36312.62|36312.62|36312.62|36312.62|36262.06|36262.06|0
1636465240000|2021-11-09 13:40:40|36318.29|36318.29|36318.29|36318.29|36318.29|36318.29|36318.29|36318.29|0
1636465290000|2021-11-09 13:41:30|36329.62|36329.62|36329.62|36329.62|36329.62|36329.62|36329.62|36329.62|0
1636465330000|2021-11-09 13:42:10|36335.29|36335.29|36335.29|36335.29|36335.29|36335.29|36335.29|36335.29|0
1636465360000|2021-11-09 13:42:40|36329.62|36329.62|36329.62|36329.62|36329.62|36329.62|36329.62|36329.62|0
1636465450000|2021-11-09 13:44:10|36346.63|36346.63|36346.63|36346.63|36346.63|36346.63|36346.63|36346.63|0
1636465470000|2021-11-09 13:44:30|36349.43|36349.43|36360.65|36360.65|36360.65|36360.65|36349.43|36349.43|0
1636465480000|2021-11-09 13:44:40|36369.07|36369.07|36371.87|36371.87|36371.87|36371.87|36369.07|36369.07|0
1636465490000|2021-11-09 13:44:50|36383.21|36383.21|36380.4|36380.4|36383.21|36383.21|36380.4|36380.4|0
1636465500000|2021-11-09 13:45:00|36386.01|36386.01|36391.68|36391.68|36394.48|36394.48|36380.4|36380.4|0
1636465520000|2021-11-09 13:45:20|36386.01|36386.01|36386.01|36386.01|36386.01|36386.01|36386.01|36386.01|0
1636465550000|2021-11-09 13:45:50|36380.34|36380.34|36380.34|36380.34|36380.34|36380.34|36380.34|36380.34|0
1636465570000|2021-11-09 13:46:10|36385.95|36385.95|36385.95|36385.95|36385.95|36385.95|36385.95|36385.95|0
1636465590000|2021-11-09 13:46:30|36391.56|36391.56|36391.56|36391.56|36391.56|36391.56|36391.56|36391.56|0
1636465630000|2021-11-09 13:47:10|36397.23|36397.23|36419.9|36419.9|36419.9|36419.9|36397.23|36397.23|0
1636465650000|2021-11-09 13:47:30|36425.57|36425.57|36425.57|36425.57|36425.57|36425.57|36425.57|36425.57|0
1636465690000|2021-11-09 13:48:10|36436.91|36436.91|36436.91|36436.91|36436.91|36436.91|36436.91|36436.91|0
1636465710000|2021-11-09 13:48:30|36425.57|36425.57|36425.57|36425.57|36425.57|36425.57|36425.57|36425.57|0
1636465780000|2021-11-09 13:49:40|36431.18|36431.18|36431.18|36431.18|36431.18|36431.18|36431.18|36431.18|0
1636465800000|2021-11-09 13:50:00|36418.11|36418.11|36418.11|36418.11|36418.11|36418.11|36418.11|36418.11|0
1636465860000|2021-11-09 13:51:00|36429.44|36429.44|36429.44|36429.44|36429.44|36429.44|36429.44|36429.44|0
1636465870000|2021-11-09 13:51:10|36432.25|36432.25|36432.25|36432.25|36432.25|36432.25|36432.25|36432.25|0
1636465880000|2021-11-09 13:51:20|36420.91|36420.91|36420.91|36420.91|36420.91|36420.91|36420.91|36420.91|0
1636465890000|2021-11-09 13:51:30|36432.25|36432.25|36432.25|36432.25|36432.25|36432.25|36432.25|36432.25|0
1636465920000|2021-11-09 13:52:00|36445.32|36445.32|36445.32|36445.32|36445.32|36445.32|36445.32|36445.32|0
1636465930000|2021-11-09 13:52:10|36439.71|36439.71|36436.91|36436.91|36439.71|36439.71|36436.91|36436.91|0
1636465980000|2021-11-09 13:53:00|36442.52|36442.52|36442.52|36442.52|36442.52|36442.52|36442.52|36442.52|0
1636466040000|2021-11-09 13:54:00|36425.51|36425.51|36425.51|36425.51|36425.51|36425.51|36425.51|36425.51|0
1636466130000|2021-11-09 13:55:30|36422.71|36422.71|36422.71|36422.71|36422.71|36422.71|36422.71|36422.71|0
1636466140000|2021-11-09 13:55:40|36428.38|36428.38|36428.38|36428.38|36428.38|36428.38|36428.38|36428.38|0
1636466350000|2021-11-09 13:59:10|36433.98|36433.98|36433.98|36433.98|36436.79|36436.79|36433.98|36433.98|0
1636466390000|2021-11-09 13:59:50|36439.59|36439.59|36439.59|36439.59|36439.59|36439.59|36439.59|36439.59|0
1636466420000|2021-11-09 14:00:20|36433.93|36433.93|36433.93|36433.93|36439.59|36439.59|36433.93|36433.93|0
1636466460000|2021-11-09 14:01:00|36439.59|36439.59|36439.59|36439.59|36439.59|36439.59|36439.59|36439.59|0
1636466520000|2021-11-09 14:02:00|36436.79|36436.79|36433.98|36433.98|36436.79|36436.79|36431.18|36431.18|0
1636466530000|2021-11-09 14:02:10|36428.38|36428.38|36428.38|36428.38|36428.38|36428.38|36428.38|36428.38|0
1636466620000|2021-11-09 14:03:40|36441.45|36441.45|36519.9|36519.9|36532.97|36532.97|36441.45|36441.45|0
1636466690000|2021-11-09 14:04:50|36480.67|36480.67|36480.67|36480.67|36480.67|36480.67|36480.67|36480.67|0
1636466700000|2021-11-09 14:05:00|36493.75|36493.75|36467.6|36467.6|36493.75|36493.75|36467.6|36467.6|0
1636466710000|2021-11-09 14:05:10|36480.67|36480.67|36489.09|36489.09|36489.09|36489.09|36480.67|36480.67|0
1636466740000|2021-11-09 14:05:40|36502.16|36502.16|36502.16|36502.16|36502.16|36502.16|36502.16|36502.16|0
1636466780000|2021-11-09 14:06:20|36499.36|36499.36|36499.36|36499.36|36499.36|36499.36|36499.36|36499.36|0
1636466790000|2021-11-09 14:06:30|36486.28|36486.28|36499.36|36499.36|36499.36|36499.36|36486.28|36486.28|0
1636466880000|2021-11-09 14:08:00|36493.69|36493.69|36499.36|36499.36|36499.36|36499.36|36493.69|36493.69|0
1636466900000|2021-11-09 14:08:20|36496.55|36496.55|36496.55|36496.55|36496.55|36496.55|36496.55|36496.55|0
1636466920000|2021-11-09 14:08:40|36499.36|36499.36|36499.36|36499.36|36499.36|36499.36|36499.36|36499.36|0
1636466990000|2021-11-09 14:09:50|36502.16|36502.16|36502.16|36502.16|36502.16|36502.16|36502.16|36502.16|0
1636467020000|2021-11-09 14:10:20|36513.5|36513.5|36513.5|36513.5|36513.5|36513.5|36513.5|36513.5|0
1636467040000|2021-11-09 14:10:40|36510.69|36510.69|36510.69|36510.69|36510.69|36510.69|36510.69|36510.69|0
1636467110000|2021-11-09 14:11:50|36513.5|36513.5|36513.5|36513.5|36513.5|36513.5|36513.5|36513.5|0
1636467230000|2021-11-09 14:13:50|36500.42|36500.42|36500.42|36500.42|36500.42|36500.42|36500.42|36500.42|0
1636467300000|2021-11-09 14:15:00|36489.09|36489.09|36489.09|36489.09|36489.09|36489.09|36489.09|36489.09|0
1636467450000|2021-11-09 14:17:30|36494.7|36494.7|36520.06|36520.06|36520.06|36520.06|36494.7|36494.7|0
1636467460000|2021-11-09 14:17:40|36525.67|36525.67|36525.67|36525.67|36525.67|36525.67|36525.67|36525.67|0
1636467470000|2021-11-09 14:17:50|36537|36537|36537|36537|36537|36537|36537|36537|0
1636467490000|2021-11-09 14:18:10|36525.67|36525.67|36525.67|36525.67|36525.67|36525.67|36525.67|36525.67|0
1636467550000|2021-11-09 14:19:10|36522.86|36522.86|36522.86|36522.86|36522.86|36522.86|36522.86|36522.86|0
1636467560000|2021-11-09 14:19:20|36514.45|36514.45|36514.45|36514.45|36514.45|36514.45|36514.45|36514.45|0
1636467570000|2021-11-09 14:19:30|36520.06|36520.06|36520.06|36520.06|36520.06|36520.06|36520.06|36520.06|0
1636467600000|2021-11-09 14:20:00|36531.39|36531.39|36531.39|36531.39|36531.39|36531.39|36531.39|36531.39|0
1636467650000|2021-11-09 14:20:50|36534.2|36534.2|36531.39|36531.39|36534.2|36534.2|36531.39|36531.39|0
1636467720000|2021-11-09 14:22:00|36528.59|36528.59|36514.56|36514.56|36528.59|36528.59|36514.56|36514.56|0
1636467800000|2021-11-09 14:23:20|36501.49|36501.49|36501.49|36501.49|36501.49|36501.49|36501.49|36501.49|0
1636467820000|2021-11-09 14:23:40|36514.56|36514.56|36514.56|36514.56|36514.56|36514.56|36514.56|36514.56|0
1636467830000|2021-11-09 14:23:50|36503.23|36503.23|36503.23|36503.23|36503.23|36503.23|36503.23|36503.23|0
1636467840000|2021-11-09 14:24:00|36514.56|36514.56|36514.56|36514.56|36514.56|36514.56|36514.56|36514.56|0
1636467900000|2021-11-09 14:25:00|36511.76|36511.76|36511.76|36511.76|36511.76|36511.76|36511.76|36511.76|0
1636467910000|2021-11-09 14:25:10|36500.42|36500.42|36500.42|36500.42|36500.42|36500.42|36500.42|36500.42|0
1636467950000|2021-11-09 14:25:50|36497.62|36497.62|36497.62|36497.62|36497.62|36497.62|36497.62|36497.62|0
1636468010000|2021-11-09 14:26:50|36508.95|36508.95|36508.95|36508.95|36508.95|36508.95|36508.95|36508.95|0
1636468030000|2021-11-09 14:27:10|36514.56|36514.56|36514.56|36514.56|36514.56|36514.56|36514.56|36514.56|0
1636468040000|2021-11-09 14:27:20|36511.76|36511.76|36511.76|36511.76|36511.76|36511.76|36511.76|36511.76|0
1636468050000|2021-11-09 14:27:30|36524.83|36524.83|36524.83|36524.83|36524.83|36524.83|36511.76|36511.76|0
1636468090000|2021-11-09 14:28:10|36511.76|36511.76|36511.76|36511.76|36511.76|36511.76|36511.76|36511.76|0
1636468150000|2021-11-09 14:29:10|36500.42|36500.42|36500.42|36500.42|36500.42|36500.42|36500.42|36500.42|0
1636468160000|2021-11-09 14:29:20|36511.76|36511.76|36511.76|36511.76|36511.76|36511.76|36511.76|36511.76|0
1636468170000|2021-11-09 14:29:30|36522.98|36522.98|36522.98|36522.98|36522.98|36522.98|36522.98|36522.98|0
1636468190000|2021-11-09 14:29:50|36534.31|36534.31|36511.64|36511.64|36534.31|36534.31|36511.64|36511.64|0
1636468210000|2021-11-09 14:30:10|36524.72|36524.72|36522.86|36522.86|36535.94|36535.94|36509.79|36509.79|0
1636468270000|2021-11-09 14:31:10|36534.2|36534.2|36534.2|36534.2|36534.2|36534.2|36534.2|36534.2|0
1636468330000|2021-11-09 14:32:10|36545.53|36545.53|36545.53|36545.53|36545.53|36545.53|36545.53|36545.53|0
1636468340000|2021-11-09 14:32:20|36532.46|36532.46|36529.65|36529.65|36532.46|36532.46|36529.65|36529.65|0
1636468360000|2021-11-09 14:32:40|36535.26|36535.26|36535.26|36535.26|36535.26|36535.26|36535.26|36535.26|0
1636468370000|2021-11-09 14:32:50|36546.6|36546.6|36546.6|36546.6|36546.6|36546.6|36546.6|36546.6|0
1636468400000|2021-11-09 14:33:20|36557.94|36557.94|36569.27|36569.27|36569.27|36569.27|36557.94|36557.94|0
1636468440000|2021-11-09 14:34:00|36563.66|36563.66|36563.66|36563.66|36563.66|36563.66|36563.66|36563.66|0
1636468460000|2021-11-09 14:34:20|36552.33|36552.33|36540.99|36540.99|36552.33|36552.33|36540.99|36540.99|0
1636468480000|2021-11-09 14:34:40|36554.06|36554.06|36554.06|36554.06|36554.06|36554.06|36554.06|36554.06|0
1636468520000|2021-11-09 14:35:20|36567.14|36567.14|36567.14|36567.14|36567.14|36567.14|36567.14|36567.14|0
1636468540000|2021-11-09 14:35:40|36554.06|36554.06|36554.06|36554.06|36554.06|36554.06|36554.06|36554.06|0
1636468550000|2021-11-09 14:35:50|36531.39|36531.39|36531.39|36531.39|36531.39|36531.39|36531.39|36531.39|0
1636468570000|2021-11-09 14:36:10|36542.73|36542.73|36542.73|36542.73|36542.73|36542.73|36542.73|36542.73|0
1636468580000|2021-11-09 14:36:20|36551.14|36551.14|36551.14|36551.14|36551.14|36551.14|36551.14|36551.14|0
1636468620000|2021-11-09 14:37:00|36539.81|36539.81|36539.81|36539.81|36539.81|36539.81|36539.81|36539.81|0
1636468630000|2021-11-09 14:37:10|36523.93|36523.93|36512.59|36512.59|36523.93|36523.93|36512.59|36512.59|0
1636468640000|2021-11-09 14:37:20|36523.93|36523.93|36521.12|36521.12|36523.93|36523.93|36521.12|36521.12|0
1636468680000|2021-11-09 14:38:00|36532.46|36532.46|36532.46|36532.46|36532.46|36532.46|36532.46|36532.46|0
1636468710000|2021-11-09 14:38:30|36543.79|36543.79|36543.79|36543.79|36543.79|36543.79|36543.79|36543.79|0
1636468730000|2021-11-09 14:38:50|36532.46|36532.46|36540.87|36540.87|36540.87|36540.87|36532.46|36532.46|0
1636468750000|2021-11-09 14:39:10|36552.21|36552.21|36552.21|36552.21|36552.21|36552.21|36552.21|36552.21|0
1636468790000|2021-11-09 14:39:50|36565.28|36565.28|36552.21|36552.21|36565.28|36565.28|36552.21|36552.21|0
1636468820000|2021-11-09 14:40:20|36565.28|36565.28|36565.28|36565.28|36565.28|36565.28|36565.28|36565.28|0
1636468850000|2021-11-09 14:40:50|36553.95|36553.95|36553.95|36553.95|36553.95|36553.95|36553.95|36553.95|0
1636468900000|2021-11-09 14:41:40|36548.34|36548.34|36548.34|36548.34|36548.34|36548.34|36548.34|36548.34|0
1636468970000|2021-11-09 14:42:50|36559.67|36559.67|36559.67|36559.67|36559.67|36559.67|36559.67|36559.67|0
1636469020000|2021-11-09 14:43:40|36548.34|36548.34|36548.34|36548.34|36548.34|36548.34|36548.34|36548.34|0
1636469030000|2021-11-09 14:43:50|36561.41|36561.41|36561.41|36561.41|36561.41|36561.41|36561.41|36561.41|0
1636469050000|2021-11-09 14:44:10|36567.02|36567.02|36567.02|36567.02|36567.02|36567.02|36567.02|36567.02|0
1636469070000|2021-11-09 14:44:30|36578.36|36578.36|36578.36|36578.36|36578.36|36578.36|36578.36|36578.36|0
1636469130000|2021-11-09 14:45:30|36567.02|36567.02|36567.02|36567.02|36567.02|36567.02|36567.02|36567.02|0
1636469150000|2021-11-09 14:45:50|36553.95|36553.95|36553.95|36553.95|36553.95|36553.95|36553.95|36553.95|0
1636469160000|2021-11-09 14:46:00|36567.02|36567.02|36567.02|36567.02|36567.02|36567.02|36567.02|36567.02|0
1636469170000|2021-11-09 14:46:10|36578.36|36578.36|36567.02|36567.02|36578.36|36578.36|36567.02|36567.02|0
1636469190000|2021-11-09 14:46:30|36589.69|36589.69|36589.69|36589.69|36589.69|36589.69|36578.36|36578.36|0
1636469240000|2021-11-09 14:47:20|36601.03|36601.03|36601.03|36601.03|36601.03|36601.03|36601.03|36601.03|0
1636469260000|2021-11-09 14:47:40|36612.37|36612.37|36612.37|36612.37|36612.37|36612.37|36612.37|36612.37|0
1636469270000|2021-11-09 14:47:50|36606.76|36606.76|36606.76|36606.76|36606.76|36606.76|36606.76|36606.76|0
1636469280000|2021-11-09 14:48:00|36595.42|36595.42|36593.68|36593.68|36606.76|36606.76|36593.68|36593.68|0
1636469290000|2021-11-09 14:48:10|36599.29|36599.29|36604.9|36604.9|36604.9|36604.9|36599.29|36599.29|0
1636469300000|2021-11-09 14:48:20|36607.71|36607.71|36610.51|36610.51|36610.51|36610.51|36607.71|36607.71|0
1636469330000|2021-11-09 14:48:50|36576.5|36576.5|36576.5|36576.5|36576.5|36576.5|36576.5|36576.5|0
1636469370000|2021-11-09 14:49:30|36573.7|36573.7|36570.89|36570.89|36573.7|36573.7|36570.89|36570.89|0
1636469590000|2021-11-09 14:53:10|36573.7|36573.7|36573.7|36573.7|36573.7|36573.7|36573.7|36573.7|0
1636469670000|2021-11-09 14:54:30|36570.89|36570.89|36570.89|36570.89|36570.89|36570.89|36570.89|36570.89|0
1636469730000|2021-11-09 14:55:30|36544.74|36544.74|36544.74|36544.74|36544.74|36544.74|36544.74|36544.74|0
1636469750000|2021-11-09 14:55:50|36533.41|36533.41|36522.07|36522.07|36533.41|36533.41|36522.07|36522.07|0
1636469760000|2021-11-09 14:56:00|36510.74|36510.74|36510.74|36510.74|36510.74|36510.74|36510.74|36510.74|0
1636469770000|2021-11-09 14:56:10|36507.93|36507.93|36521.01|36521.01|36521.01|36521.01|36507.93|36507.93|0
1636469790000|2021-11-09 14:56:30|36504|36504|36504|36504|36504|36504|36504|36504|0
1636469820000|2021-11-09 14:57:00|36498.33|36498.33|36498.33|36498.33|36498.33|36498.33|36498.33|36498.33|0
1636469840000|2021-11-09 14:57:20|36495.53|36495.53|36495.53|36495.53|36495.53|36495.53|36495.53|36495.53|0
1636469850000|2021-11-09 14:57:30|36498.33|36498.33|36495.53|36495.53|36498.33|36498.33|36495.53|36495.53|0
1636469880000|2021-11-09 14:58:00|36484.19|36484.19|36472.86|36472.86|36484.19|36484.19|36472.86|36472.86|0
1636469890000|2021-11-09 14:58:10|36467.19|36467.19|36464.38|36464.38|36467.19|36467.19|36464.38|36464.38|0
1636469900000|2021-11-09 14:58:20|36461.58|36461.58|36461.58|36461.58|36461.58|36461.58|36461.58|36461.58|0
1636469910000|2021-11-09 14:58:30|36455.97|36455.97|36455.97|36455.97|36455.97|36455.97|36455.97|36455.97|0
1636469930000|2021-11-09 14:58:50|36450.3|36450.3|36455.97|36455.97|36455.97|36455.97|36450.3|36450.3|0
1636469970000|2021-11-09 14:59:30|36450.3|36450.3|36450.3|36450.3|36450.3|36450.3|36450.3|36450.3|0
1636470000000|2021-11-09 15:00:00|36447.5|36447.5|36444.69|36444.69|36447.5|36447.5|36444.69|36444.69|0
1636470020000|2021-11-09 15:00:20|36418.54|36418.54|36418.54|36418.54|36418.54|36418.54|36418.54|36418.54|0
1636470060000|2021-11-09 15:01:00|36431.62|36431.62|36407.21|36407.21|36431.62|36431.62|36407.21|36407.21|0
1636470070000|2021-11-09 15:01:10|36412.88|36412.88|36425.95|36425.95|36425.95|36425.95|36412.88|36412.88|0
1636470130000|2021-11-09 15:02:10|36414.61|36414.61|36414.61|36414.61|36414.61|36414.61|36414.61|36414.61|0
1636470210000|2021-11-09 15:03:30|36420.22|36420.22|36420.22|36420.22|36420.22|36420.22|36420.22|36420.22|0
1636470230000|2021-11-09 15:03:50|36423.03|36423.03|36425.83|36425.83|36425.83|36425.83|36423.03|36423.03|0
1636470250000|2021-11-09 15:04:10|36431.5|36431.5|36431.5|36431.5|36431.5|36431.5|36431.5|36431.5|0
1636470280000|2021-11-09 15:04:40|36425.83|36425.83|36425.83|36425.83|36425.83|36425.83|36425.83|36425.83|0
1636470290000|2021-11-09 15:04:50|36408.83|36408.83|36403.16|36403.16|36408.83|36408.83|36403.16|36403.16|0
1636470300000|2021-11-09 15:05:00|36397.49|36397.49|36397.49|36397.49|36397.49|36397.49|36397.49|36397.49|0
1636470310000|2021-11-09 15:05:10|36391.83|36391.83|36391.83|36391.83|36391.83|36391.83|36391.83|36391.83|0
1636470320000|2021-11-09 15:05:20|36386.16|36386.16|36386.16|36386.16|36386.16|36386.16|36386.16|36386.16|0
1636470360000|2021-11-09 15:06:00|36369.15|36369.15|36369.15|36369.15|36369.15|36369.15|36369.15|36369.15|0
1636470370000|2021-11-09 15:06:10|36380.49|36380.49|36380.49|36380.49|36380.49|36380.49|36380.49|36380.49|0
1636470380000|2021-11-09 15:06:20|36386.16|36386.16|36386.16|36386.16|36386.16|36386.16|36386.16|36386.16|0
1636470390000|2021-11-09 15:06:30|36373.08|36373.08|36373.08|36373.08|36373.08|36373.08|36373.08|36373.08|0
1636470400000|2021-11-09 15:06:40|36375.89|36375.89|36375.89|36375.89|36375.89|36375.89|36375.89|36375.89|0
1636470410000|2021-11-09 15:06:50|36388.96|36388.96|36388.96|36388.96|36388.96|36388.96|36388.96|36388.96|0
1636470430000|2021-11-09 15:07:10|36371.96|36371.96|36371.96|36371.96|36371.96|36371.96|36371.96|36371.96|0
1636470490000|2021-11-09 15:08:10|36360.62|36360.62|36360.62|36360.62|36360.62|36360.62|36360.62|36360.62|0
1636470540000|2021-11-09 15:09:00|36337.95|36337.95|36337.95|36337.95|36337.95|36337.95|36337.95|36337.95|0
1636470560000|2021-11-09 15:09:20|36335.15|36335.15|36335.15|36335.15|36335.15|36335.15|36335.15|36335.15|0
1636470570000|2021-11-09 15:09:30|36332.34|36332.34|36332.34|36332.34|36332.34|36332.34|36332.34|36332.34|0
1636470590000|2021-11-09 15:09:50|36321.01|36321.01|36321.01|36321.01|36321.01|36321.01|36321.01|36321.01|0
1636470600000|2021-11-09 15:10:00|36326.62|36326.62|36326.62|36326.62|36326.62|36326.62|36326.62|36326.62|0
1636470610000|2021-11-09 15:10:10|36300.47|36300.47|36281.72|36281.72|36300.47|36300.47|36281.72|36281.72|0
1636470640000|2021-11-09 15:10:40|36293.06|36293.06|36304.4|36304.4|36304.4|36304.4|36293.06|36293.06|0
1636470650000|2021-11-09 15:10:50|36310.06|36310.06|36332.74|36332.74|36332.74|36332.74|36310.06|36310.06|0
1636470660000|2021-11-09 15:11:00|36319.66|36319.66|36332.74|36332.74|36332.74|36332.74|36319.66|36319.66|0
1636470680000|2021-11-09 15:11:20|36349.74|36349.74|36349.74|36349.74|36349.74|36349.74|36349.74|36349.74|0
1636470740000|2021-11-09 15:12:20|36338.4|36338.4|36338.4|36338.4|36338.4|36338.4|36338.4|36338.4|0
1636470750000|2021-11-09 15:12:30|36355.41|36355.41|36355.41|36355.41|36355.41|36355.41|36355.41|36355.41|0
1636470760000|2021-11-09 15:12:40|36349.74|36349.74|36349.74|36349.74|36349.74|36349.74|36349.74|36349.74|0
1636470770000|2021-11-09 15:12:50|36346.93|36346.93|36349.8|36349.8|36349.8|36349.8|36344.13|36344.13|0
1636470780000|2021-11-09 15:13:00|36355.47|36355.47|36355.47|36355.47|36355.47|36355.47|36355.47|36355.47|0
1636470790000|2021-11-09 15:13:10|36342.39|36342.39|36342.39|36342.39|36342.39|36342.39|36342.39|36342.39|0
1636470820000|2021-11-09 15:13:40|36329.32|36329.32|36334.98|36334.98|36334.98|36334.98|36329.32|36329.32|0
1636470830000|2021-11-09 15:13:50|36340.65|36340.65|36340.65|36340.65|36340.65|36340.65|36340.65|36340.65|0
1636470860000|2021-11-09 15:14:20|36327.58|36327.58|36327.58|36327.58|36327.58|36327.58|36327.58|36327.58|0
1636470870000|2021-11-09 15:14:30|36324.77|36324.77|36324.77|36324.77|36324.77|36324.77|36324.77|36324.77|0
1636470880000|2021-11-09 15:14:40|36313.44|36313.44|36313.44|36313.44|36313.44|36313.44|36313.44|36313.44|0
1636470900000|2021-11-09 15:15:00|36307.77|36307.77|36307.77|36307.77|36307.77|36307.77|36307.77|36307.77|0
1636470930000|2021-11-09 15:15:30|36319.11|36319.11|36319.11|36319.11|36319.11|36319.11|36319.11|36319.11|0
1636470960000|2021-11-09 15:16:00|36324.77|36324.77|36324.77|36324.77|36324.77|36324.77|36324.77|36324.77|0
1636470990000|2021-11-09 15:16:30|36337.85|36337.85|36364|36364|36364|36364|36337.85|36337.85|0
1636471010000|2021-11-09 15:16:50|36358.33|36358.33|36358.33|36358.33|36358.33|36358.33|36358.33|36358.33|0
1636471060000|2021-11-09 15:17:40|36364|36364|36364|36364|36364|36364|36364|36364|0
1636471090000|2021-11-09 15:18:10|36358.33|36358.33|36358.33|36358.33|36358.33|36358.33|36358.33|36358.33|0
1636471140000|2021-11-09 15:19:00|36364|36364|36364|36364|36364|36364|36364|36364|0
1636471150000|2021-11-09 15:19:10|36369.66|36369.66|36369.66|36369.66|36369.66|36369.66|36369.66|36369.66|0
1636471200000|2021-11-09 15:20:00|36375.33|36375.33|36381|36381|36381|36381|36375.33|36375.33|0
1636471220000|2021-11-09 15:20:20|36378.2|36378.2|36378.2|36378.2|36378.2|36378.2|36378.2|36378.2|0
1636471230000|2021-11-09 15:20:30|36366.86|36366.86|36366.86|36366.86|36366.86|36366.86|36366.86|36366.86|0
1636471240000|2021-11-09 15:20:40|36372.53|36372.53|36372.53|36372.53|36372.53|36372.53|36372.53|36372.53|0
1636471260000|2021-11-09 15:21:00|36366.86|36366.86|36366.86|36366.86|36366.86|36366.86|36366.86|36366.86|0
1636471330000|2021-11-09 15:22:10|36355.52|36355.52|36355.52|36355.52|36355.52|36355.52|36355.52|36355.52|0
1636471370000|2021-11-09 15:22:50|36332.85|36332.85|36332.85|36332.85|36332.85|36332.85|36332.85|36332.85|0
1636471420000|2021-11-09 15:23:40|36338.46|36338.46|36335.66|36335.66|36338.46|36338.46|36335.66|36335.66|0
1636471430000|2021-11-09 15:23:50|36338.46|36338.46|36338.46|36338.46|36338.46|36338.46|36338.46|36338.46|0
1636471440000|2021-11-09 15:24:00|36321.46|36321.46|36354.28|36354.28|36354.28|36354.28|36321.46|36321.46|0
1636471450000|2021-11-09 15:24:10|36357.09|36357.09|36357.09|36357.09|36357.09|36357.09|36357.09|36357.09|0
1636471510000|2021-11-09 15:25:10|36362.76|36362.76|36362.76|36362.76|36362.76|36362.76|36362.76|36362.76|0
1636471530000|2021-11-09 15:25:30|36368.42|36368.42|36368.42|36368.42|36368.42|36368.42|36368.42|36368.42|0
1636471570000|2021-11-09 15:26:10|36379.76|36379.76|36379.76|36379.76|36379.76|36379.76|36379.76|36379.76|0
1636471580000|2021-11-09 15:26:20|36391.1|36391.1|36391.1|36391.1|36391.1|36391.1|36391.1|36391.1|0
1636471620000|2021-11-09 15:27:00|36396.76|36396.76|36407.03|36407.03|36407.03|36407.03|36393.96|36393.96|0
1636471630000|2021-11-09 15:27:10|36420.11|36420.11|36420.11|36420.11|36420.11|36420.11|36420.11|36420.11|0
1636471660000|2021-11-09 15:27:40|36414.44|36414.44|36414.44|36414.44|36414.44|36414.44|36414.44|36414.44|0
1636471690000|2021-11-09 15:28:10|36420.05|36420.05|36420.05|36420.05|36420.05|36420.05|36420.05|36420.05|0
1636471720000|2021-11-09 15:28:40|36408.71|36408.71|36408.71|36408.71|36408.71|36408.71|36408.71|36408.71|0
1636471730000|2021-11-09 15:28:50|36411.52|36411.52|36411.52|36411.52|36411.52|36411.52|36411.52|36411.52|0
1636471750000|2021-11-09 15:29:10|36417.19|36417.19|36417.19|36417.19|36417.19|36417.19|36417.19|36417.19|0
1636471760000|2021-11-09 15:29:20|36419.99|36419.99|36419.99|36419.99|36419.99|36419.99|36419.99|36419.99|0
1636471770000|2021-11-09 15:29:30|36433.07|36433.07|36459.21|36459.21|36459.21|36459.21|36433.07|36433.07|0
1636471810000|2021-11-09 15:30:10|36464.88|36464.88|36464.88|36464.88|36464.88|36464.88|36464.88|36464.88|0
1636471860000|2021-11-09 15:31:00|36447.88|36447.88|36453.55|36453.55|36453.55|36453.55|36447.88|36447.88|0
1636471870000|2021-11-09 15:31:10|36459.21|36459.21|36459.21|36459.21|36459.21|36459.21|36459.21|36459.21|0
1636471880000|2021-11-09 15:31:20|36462.02|36462.02|36462.02|36462.02|36462.02|36462.02|36462.02|36462.02|0
1636471890000|2021-11-09 15:31:30|36459.21|36459.21|36459.21|36459.21|36459.21|36459.21|36459.21|36459.21|0
1636471910000|2021-11-09 15:31:50|36472.29|36472.29|36459.21|36459.21|36472.29|36472.29|36459.21|36459.21|0
1636471920000|2021-11-09 15:32:00|36446.14|36446.14|36467.63|36467.63|36480.7|36480.7|36446.14|36446.14|0
1636471930000|2021-11-09 15:32:10|36462.02|36462.02|36488.17|36488.17|36488.17|36488.17|36462.02|36462.02|0
1636471950000|2021-11-09 15:32:30|36482.5|36482.5|36534.8|36534.8|36534.8|36534.8|36482.5|36482.5|0
1636471960000|2021-11-09 15:32:40|36540.47|36540.47|36540.47|36540.47|36540.47|36540.47|36540.47|36540.47|0
1636471980000|2021-11-09 15:33:00|36579.69|36579.69|36585.36|36585.36|36585.36|36585.36|36579.69|36579.69|0
1636472050000|2021-11-09 15:34:10|36572.28|36572.28|36572.28|36572.28|36572.28|36572.28|36572.28|36572.28|0
1636472100000|2021-11-09 15:35:00|36566.61|36566.61|36572.28|36572.28|36572.28|36572.28|36566.61|36566.61|0
1636472110000|2021-11-09 15:35:10|36577.95|36577.95|36604.1|36604.1|36604.1|36604.1|36577.95|36577.95|0
1636472140000|2021-11-09 15:35:40|36598.43|36598.43|36598.43|36598.43|36598.43|36598.43|36598.43|36598.43|0
1636472150000|2021-11-09 15:35:50|36604.1|36604.1|36604.1|36604.1|36604.1|36604.1|36604.1|36604.1|0
1636472160000|2021-11-09 15:36:00|36643.32|36643.32|36643.32|36643.32|36643.32|36643.32|36643.32|36643.32|0
1636472170000|2021-11-09 15:36:10|36648.93|36648.93|36665.88|36665.88|36665.88|36665.88|36648.93|36648.93|0
1636472190000|2021-11-09 15:36:30|36674.29|36674.29|36679.9|36679.9|36679.9|36679.9|36674.29|36674.29|0
1636472200000|2021-11-09 15:36:40|36677.1|36677.1|36729.4|36729.4|36729.4|36729.4|36677.1|36677.1|0
1636472210000|2021-11-09 15:36:50|36742.47|36742.47|36742.47|36742.47|36742.47|36742.47|36742.47|36742.47|0
1636472220000|2021-11-09 15:37:00|36745.27|36745.27|36745.27|36745.27|36745.27|36745.27|36745.27|36745.27|0
1636472230000|2021-11-09 15:37:10|36748.08|36748.08|36748.08|36748.08|36748.08|36748.08|36748.08|36748.08|0
1636472240000|2021-11-09 15:37:20|36753.75|36753.75|36759.36|36759.36|36759.36|36759.36|36753.75|36753.75|0
1636472250000|2021-11-09 15:37:30|36762.16|36762.16|36762.16|36762.16|36762.16|36762.16|36762.16|36762.16|0
1636472270000|2021-11-09 15:37:50|36788.31|36788.31|36788.31|36788.31|36788.31|36788.31|36788.31|36788.31|0
1636472280000|2021-11-09 15:38:00|36801.39|36801.39|36814.46|36814.46|36814.46|36814.46|36775.24|36775.24|0
1636472290000|2021-11-09 15:38:10|36788.31|36788.31|36762.16|36762.16|36788.31|36788.31|36736.01|36736.01|0
1636472300000|2021-11-09 15:38:20|36788.31|36788.31|36775.24|36775.24|36788.31|36788.31|36775.24|36775.24|0
1636472310000|2021-11-09 15:38:30|36772.43|36772.43|36772.43|36772.43|36772.43|36772.43|36772.43|36772.43|0
1636472330000|2021-11-09 15:38:50|36766.76|36766.76|36779.84|36779.84|36779.84|36779.84|36766.76|36766.76|0
1636472340000|2021-11-09 15:39:00|36792.91|36792.91|36766.82|36766.82|36792.91|36792.91|36763.96|36763.96|0
1636472430000|2021-11-09 15:40:30|36806.05|36806.05|36806.05|36806.05|36806.05|36806.05|36806.05|36806.05|0
1636472440000|2021-11-09 15:40:40|36800.38|36800.38|36800.38|36800.38|36800.38|36800.38|36800.38|36800.38|0
1636472450000|2021-11-09 15:40:50|36774.23|36774.23|36787.3|36787.3|36787.3|36787.3|36774.23|36774.23|0
1636472460000|2021-11-09 15:41:00|36774.23|36774.23|36774.23|36774.23|36774.23|36774.23|36774.23|36774.23|0
1636472500000|2021-11-09 15:41:40|36760.2|36760.2|36754.6|36754.6|36763.01|36763.01|36754.6|36754.6|0
1636472510000|2021-11-09 15:41:50|36763.01|36763.01|36765.81|36765.81|36765.81|36765.81|36763.01|36763.01|0
1636472520000|2021-11-09 15:42:00|36760.15|36760.15|36760.15|36760.15|36760.15|36760.15|36760.15|36760.15|0
1636472540000|2021-11-09 15:42:20|36754.54|36754.54|36754.54|36754.54|36754.54|36754.54|36754.54|36754.54|0
1636472550000|2021-11-09 15:42:30|36748.87|36748.87|36748.87|36748.87|36748.87|36748.87|36748.87|36748.87|0
1636472590000|2021-11-09 15:43:10|36760.2|36760.2|36786.35|36786.35|36786.35|36786.35|36760.2|36760.2|0
1636472630000|2021-11-09 15:43:50|36812.5|36812.5|36812.5|36812.5|36812.5|36812.5|36812.5|36812.5|0
1636472650000|2021-11-09 15:44:10|36801.17|36801.17|36801.17|36801.17|36801.17|36801.17|36801.17|36801.17|0
1636472660000|2021-11-09 15:44:20|36798.36|36798.36|36798.36|36798.36|36798.36|36798.36|36798.36|36798.36|0
1636472680000|2021-11-09 15:44:40|36811.44|36811.44|36811.44|36811.44|36811.44|36811.44|36811.44|36811.44|0
1636472710000|2021-11-09 15:45:10|36798.36|36798.36|36785.29|36785.29|36798.36|36798.36|36785.29|36785.29|0
1636472720000|2021-11-09 15:45:20|36773.95|36773.95|36773.95|36773.95|36773.95|36773.95|36773.95|36773.95|0
1636472770000|2021-11-09 15:46:10|36768.34|36768.34|36768.34|36768.34|36768.34|36768.34|36768.34|36768.34|0
1636472780000|2021-11-09 15:46:20|36771.15|36771.15|36771.15|36771.15|36771.15|36771.15|36771.15|36771.15|0
1636472830000|2021-11-09 15:47:10|36776.81|36776.81|36776.81|36776.81|36776.81|36776.81|36776.81|36776.81|0
1636472840000|2021-11-09 15:47:20|36774.01|36774.01|36774.01|36774.01|36774.01|36774.01|36774.01|36774.01|0
1636472870000|2021-11-09 15:47:50|36771.21|36771.21|36768.4|36768.4|36771.21|36771.21|36768.4|36768.4|0
1636472880000|2021-11-09 15:48:00|36781.48|36781.48|36781.48|36781.48|36781.48|36781.48|36781.48|36781.48|0
1636472890000|2021-11-09 15:48:10|36787.14|36787.14|36787.14|36787.14|36787.14|36787.14|36787.14|36787.14|0
1636472900000|2021-11-09 15:48:20|36760.99|36760.99|36747.92|36747.92|36760.99|36760.99|36747.92|36747.92|0
1636472910000|2021-11-09 15:48:30|36760.99|36760.99|36800.22|36800.22|36800.22|36800.22|36760.99|36760.99|0
1636472920000|2021-11-09 15:48:40|36787.14|36787.14|36787.14|36787.14|36787.14|36787.14|36787.14|36787.14|0
1636473010000|2021-11-09 15:50:10|36800.22|36800.22|36826.37|36826.37|36826.37|36826.37|36800.22|36800.22|0
1636473030000|2021-11-09 15:50:30|36832.03|36832.03|36832.03|36832.03|36832.03|36832.03|36832.03|36832.03|0
1636473050000|2021-11-09 15:50:50|36845.11|36845.11|36910.48|36910.48|36910.48|36910.48|36845.11|36845.11|0
1636473060000|2021-11-09 15:51:00|36871.26|36871.26|36871.26|36871.26|36871.26|36871.26|36871.26|36871.26|0
1636473080000|2021-11-09 15:51:20|36876.93|36876.93|36876.93|36876.93|36876.93|36876.93|36876.93|36876.93|0
1636473090000|2021-11-09 15:51:30|36929.22|36929.22|36863.85|36863.85|36929.22|36929.22|36863.85|36863.85|0
1636473120000|2021-11-09 15:52:00|36890|36890|36942.3|36942.3|36942.3|36942.3|36890|36890|0
1636473130000|2021-11-09 15:52:10|36947.97|36947.97|36947.97|36947.97|36947.97|36947.97|36947.97|36947.97|0
1636473140000|2021-11-09 15:52:20|36908.74|36908.74|36882.59|36882.59|36908.74|36908.74|36882.59|36882.59|0
1636473190000|2021-11-09 15:53:10|36888.2|36888.2|36938.76|36938.76|36938.76|36938.76|36888.2|36888.2|0
1636473200000|2021-11-09 15:53:20|36950.1|36950.1|36952.9|36952.9|36952.9|36952.9|36950.1|36950.1|0
1636473220000|2021-11-09 15:53:40|36939.83|36939.83|36939.83|36939.83|36939.83|36939.83|36939.83|36939.83|0
1636473240000|2021-11-09 15:54:00|36913.68|36913.68|36913.68|36913.68|36913.68|36913.68|36913.68|36913.68|0
1636473260000|2021-11-09 15:54:20|36902.34|36902.34|36876.2|36876.2|36902.34|36902.34|36836.97|36836.97|0
1636473270000|2021-11-09 15:54:30|36879|36879|36829.51|36829.51|36881.8|36881.8|36829.51|36829.51|0
1636473280000|2021-11-09 15:54:40|36803.36|36803.36|36803.36|36803.36|36803.36|36803.36|36803.36|36803.36|0
1636473310000|2021-11-09 15:55:10|36806.16|36806.16|36806.16|36806.16|36806.16|36806.16|36806.16|36806.16|0
1636473340000|2021-11-09 15:55:40|36811.83|36811.83|36811.83|36811.83|36811.83|36811.83|36811.83|36811.83|0
1636473350000|2021-11-09 15:55:50|36817.5|36817.5|36817.5|36817.5|36817.5|36817.5|36817.5|36817.5|0
1636473370000|2021-11-09 15:56:10|36820.3|36820.3|36820.3|36820.3|36820.3|36820.3|36820.3|36820.3|0
1636473440000|2021-11-09 15:57:20|36823.11|36823.11|36823.11|36823.11|36823.11|36823.11|36823.11|36823.11|0
1636473450000|2021-11-09 15:57:30|36806.1|36806.1|36806.1|36806.1|36806.1|36806.1|36806.1|36806.1|0
1636473470000|2021-11-09 15:57:50|36819.18|36819.18|36819.18|36819.18|36819.18|36819.18|36819.18|36819.18|0
1636473510000|2021-11-09 15:58:30|36802.17|36802.17|36802.17|36802.17|36802.17|36802.17|36802.17|36802.17|0
1636473540000|2021-11-09 15:59:00|36815.25|36815.25|36815.25|36815.25|36815.25|36815.25|36815.25|36815.25|0
1636473590000|2021-11-09 15:59:50|36820.92|36820.92|36820.92|36820.92|36820.92|36820.92|36820.92|36820.92|0
1636473610000|2021-11-09 16:00:10|36826.53|36826.53|36826.53|36826.53|36826.53|36826.53|36826.53|36826.53|0
1636473750000|2021-11-09 16:02:30|36829.33|36829.33|36829.33|36829.33|36829.33|36829.33|36829.33|36829.33|0
1636473770000|2021-11-09 16:02:50|36816.26|36816.26|36803.18|36803.18|36816.26|36816.26|36803.18|36803.18|0
1636473790000|2021-11-09 16:03:10|36791.85|36791.85|36778.77|36778.77|36791.85|36791.85|36778.77|36778.77|0
1636473810000|2021-11-09 16:03:30|36765.7|36765.7|36752.62|36752.62|36765.7|36765.7|36752.62|36752.62|0
1636473820000|2021-11-09 16:03:40|36741.29|36741.29|36741.29|36741.29|36741.29|36741.29|36741.29|36741.29|0
1636473830000|2021-11-09 16:03:50|36735.62|36735.62|36735.62|36735.62|36735.62|36735.62|36735.62|36735.62|0
1636473840000|2021-11-09 16:04:00|36709.47|36709.47|36735.62|36735.62|36735.62|36735.62|36709.47|36709.47|0
1636473870000|2021-11-09 16:04:30|36729.95|36729.95|36735.62|36735.62|36735.62|36735.62|36729.95|36729.95|0
1636473910000|2021-11-09 16:05:10|36741.29|36741.29|36728.21|36728.21|36741.29|36741.29|36728.21|36728.21|0
1636473920000|2021-11-09 16:05:20|36731.02|36731.02|36731.02|36731.02|36731.02|36731.02|36731.02|36731.02|0
1636473930000|2021-11-09 16:05:30|36717.94|36717.94|36712.27|36712.27|36717.94|36717.94|36691.79|36691.79|0
1636473950000|2021-11-09 16:05:50|36709.47|36709.47|36709.47|36709.47|36709.47|36709.47|36709.47|36709.47|0
1636473960000|2021-11-09 16:06:00|36696.4|36696.4|36670.25|36670.25|36696.4|36696.4|36670.25|36670.25|0
1636473970000|2021-11-09 16:06:10|36667.44|36667.44|36667.44|36667.44|36667.44|36667.44|36667.44|36667.44|0
1636473980000|2021-11-09 16:06:20|36680.52|36680.52|36693.59|36693.59|36693.59|36693.59|36680.52|36680.52|0
1636474000000|2021-11-09 16:06:40|36680.52|36680.52|36680.52|36680.52|36680.52|36680.52|36680.52|36680.52|0
1636474020000|2021-11-09 16:07:00|36683.32|36683.32|36683.32|36683.32|36683.32|36683.32|36683.32|36683.32|0
1636474040000|2021-11-09 16:07:20|36688.99|36688.99|36688.99|36688.99|36688.99|36688.99|36688.99|36688.99|0
1636474050000|2021-11-09 16:07:30|36694.66|36694.66|36694.66|36694.66|36694.66|36694.66|36694.66|36694.66|0
1636474060000|2021-11-09 16:07:40|36697.46|36697.46|36697.46|36697.46|36697.46|36697.46|36697.46|36697.46|0
1636474080000|2021-11-09 16:08:00|36710.54|36710.54|36684.39|36684.39|36710.54|36710.54|36684.39|36684.39|0
1636474120000|2021-11-09 16:08:40|36671.31|36671.31|36684.39|36684.39|36684.39|36684.39|36658.24|36658.24|0
1636474200000|2021-11-09 16:10:00|36673.05|36673.05|36673.05|36673.05|36673.05|36673.05|36673.05|36673.05|0
1636474210000|2021-11-09 16:10:10|36670.25|36670.25|36670.25|36670.25|36670.25|36670.25|36670.25|36670.25|0
1636474220000|2021-11-09 16:10:20|36675.91|36675.91|36678.72|36678.72|36678.72|36678.72|36675.91|36675.91|0
1636474240000|2021-11-09 16:10:40|36681.52|36681.52|36681.52|36681.52|36681.52|36681.52|36681.52|36681.52|0
1636474260000|2021-11-09 16:11:00|36687.19|36687.19|36687.19|36687.19|36687.19|36687.19|36687.19|36687.19|0
1636474270000|2021-11-09 16:11:10|36681.58|36681.58|36678.78|36678.78|36684.39|36684.39|36678.78|36678.78|0
1636474280000|2021-11-09 16:11:20|36675.97|36675.97|36675.97|36675.97|36675.97|36675.97|36675.97|36675.97|0
1636474300000|2021-11-09 16:11:40|36681.58|36681.58|36670.25|36670.25|36681.58|36681.58|36670.25|36670.25|0
1636474360000|2021-11-09 16:12:40|36653.24|36653.24|36653.24|36653.24|36653.24|36653.24|36653.24|36653.24|0
1636474370000|2021-11-09 16:12:50|36640.17|36640.17|36640.17|36640.17|36640.17|36640.17|36614.02|36614.02|0
1636474380000|2021-11-09 16:13:00|36653.24|36653.24|36653.24|36653.24|36653.24|36653.24|36653.24|36653.24|0
1636474410000|2021-11-09 16:13:30|36627.09|36627.09|36627.09|36627.09|36627.09|36627.09|36614.02|36614.02|0
1636474420000|2021-11-09 16:13:40|36615.76|36615.76|36615.76|36615.76|36615.76|36615.76|36615.76|36615.76|0
1636474440000|2021-11-09 16:14:00|36628.83|36628.83|36628.83|36628.83|36628.83|36628.83|36628.83|36628.83|0
1636474480000|2021-11-09 16:14:40|36634.5|36634.5|36634.5|36634.5|36634.5|36634.5|36634.5|36634.5|0
1636474490000|2021-11-09 16:14:50|36637.3|36637.3|36640.17|36640.17|36640.17|36640.17|36634.5|36634.5|0
1636474500000|2021-11-09 16:15:00|36627.09|36627.09|36614.02|36614.02|36627.09|36627.09|36614.02|36614.02|0
1636474510000|2021-11-09 16:15:10|36600.94|36600.94|36614.02|36614.02|36614.02|36614.02|36600.94|36600.94|0
1636474520000|2021-11-09 16:15:20|36616.82|36616.82|36616.82|36616.82|36616.82|36616.82|36616.82|36616.82|0
1636474530000|2021-11-09 16:15:30|36614.02|36614.02|36619.63|36619.63|36619.63|36619.63|36614.02|36614.02|0
1636474540000|2021-11-09 16:15:40|36614.02|36614.02|36614.02|36614.02|36614.02|36614.02|36614.02|36614.02|0
1636474570000|2021-11-09 16:16:10|36580.01|36580.01|36580.01|36580.01|36580.01|36580.01|36580.01|36580.01|0
1636474620000|2021-11-09 16:17:00|36585.68|36585.68|36591.35|36591.35|36591.35|36591.35|36585.68|36585.68|0
1636474630000|2021-11-09 16:17:10|36580.01|36580.01|36574.34|36574.34|36580.01|36580.01|36574.34|36574.34|0
1636474660000|2021-11-09 16:17:40|36580.01|36580.01|36580.01|36580.01|36580.01|36580.01|36580.01|36580.01|0
1636474680000|2021-11-09 16:18:00|36585.68|36585.68|36585.68|36585.68|36585.68|36585.68|36585.68|36585.68|0
1636474740000|2021-11-09 16:19:00|36591.35|36591.35|36591.35|36591.35|36591.35|36591.35|36591.35|36591.35|0
1636474780000|2021-11-09 16:19:40|36597.02|36597.02|36591.35|36591.35|36597.02|36597.02|36591.35|36591.35|0
1636474820000|2021-11-09 16:20:20|36594.15|36594.15|36594.15|36594.15|36594.15|36594.15|36594.15|36594.15|0
1636474840000|2021-11-09 16:20:40|36581.08|36581.08|36583.94|36583.94|36586.75|36586.75|36581.08|36581.08|0
1636474860000|2021-11-09 16:21:00|36581.14|36581.14|36578.33|36578.33|36581.14|36581.14|36578.33|36578.33|0
1636474920000|2021-11-09 16:22:00|36575.53|36575.53|36569.92|36569.92|36575.53|36575.53|36569.92|36569.92|0
1636474930000|2021-11-09 16:22:10|36558.58|36558.58|36558.58|36558.58|36558.58|36558.58|36558.58|36558.58|0
1636474940000|2021-11-09 16:22:20|36545.51|36545.51|36548.31|36548.31|36548.31|36548.31|36545.51|36545.51|0
1636474990000|2021-11-09 16:23:10|36553.98|36553.98|36553.98|36553.98|36553.98|36553.98|36548.31|36548.31|0
1636475050000|2021-11-09 16:24:10|36540.9|36540.9|36552.24|36552.24|36552.24|36552.24|36540.9|36540.9|0
1636475070000|2021-11-09 16:24:30|36565.32|36565.32|36559.65|36559.65|36565.32|36565.32|36559.65|36559.65|0
1636475080000|2021-11-09 16:24:40|36562.45|36562.45|36562.45|36562.45|36562.45|36562.45|36562.45|36562.45|0
1636475090000|2021-11-09 16:24:50|36568.12|36568.12|36568.12|36568.12|36568.12|36568.12|36568.12|36568.12|0
1636475120000|2021-11-09 16:25:20|36555.05|36555.05|36549.38|36549.38|36555.05|36555.05|36549.38|36549.38|0
1636475130000|2021-11-09 16:25:30|36555.05|36555.05|36555.05|36555.05|36555.05|36555.05|36555.05|36555.05|0
1636475180000|2021-11-09 16:26:20|36549.38|36549.38|36549.38|36549.38|36549.38|36549.38|36549.38|36549.38|0
1636475190000|2021-11-09 16:26:30|36536.3|36536.3|36536.3|36536.3|36536.3|36536.3|36536.3|36536.3|0
1636475230000|2021-11-09 16:27:10|36549.38|36549.38|36549.38|36549.38|36549.38|36549.38|36549.38|36549.38|0
1636475270000|2021-11-09 16:27:50|36546.57|36546.57|36546.57|36546.57|36546.57|36546.57|36546.57|36546.57|0
1636475290000|2021-11-09 16:28:10|36540.9|36540.9|36540.9|36540.9|36540.9|36540.9|36540.9|36540.9|0
1636475300000|2021-11-09 16:28:20|36535.24|36535.24|36529.57|36529.57|36535.24|36535.24|36529.57|36529.57|0
1636475320000|2021-11-09 16:28:40|36542.64|36542.64|36523.9|36523.9|36542.64|36542.64|36523.9|36523.9|0
1636475330000|2021-11-09 16:28:50|36518.23|36518.23|36518.23|36518.23|36518.23|36518.23|36492.08|36492.08|0
1636475340000|2021-11-09 16:29:00|36512.56|36512.56|36513.63|36513.63|36526.71|36526.71|36512.56|36512.56|0
1636475360000|2021-11-09 16:29:20|36500.56|36500.56|36500.56|36500.56|36500.56|36500.56|36500.56|36500.56|0
1636475370000|2021-11-09 16:29:30|36506.22|36506.22|36506.22|36506.22|36506.22|36506.22|36506.22|36506.22|0
1636475390000|2021-11-09 16:29:50|36532.37|36532.37|36555.72|36555.72|36558.52|36558.52|36532.37|36532.37|0
1636532100000|2021-11-10 08:15:00|36518.79|36518.79|36494.49|36494.49|36518.79|36518.79|36494.49|36494.49|0
1636532130000|2021-11-10 08:15:30|36511.5|36511.5|36485.35|36485.35|36511.5|36511.5|36485.35|36485.35|0
1636532140000|2021-11-10 08:15:40|36462.68|36462.68|36462.68|36462.68|36462.68|36462.68|36462.68|36462.68|0
1636532260000|2021-11-10 08:17:40|36411.67|36411.67|36411.67|36411.67|36411.67|36411.67|36411.67|36411.67|0
1636532290000|2021-11-10 08:18:10|36385.52|36385.52|36385.52|36385.52|36385.52|36385.52|36385.52|36385.52|0
1636532350000|2021-11-10 08:19:10|36377.1|36377.1|36379.91|36379.91|36379.91|36379.91|36374.3|36374.3|0
1636532390000|2021-11-10 08:19:50|36357.24|36357.24|36357.24|36357.24|36357.24|36357.24|36357.24|36357.24|0
1636532490000|2021-11-10 08:21:30|36374.06|36374.06|36408.07|36408.07|36413.74|36413.74|36374.06|36374.06|0
1636532520000|2021-11-10 08:22:00|36405.27|36405.27|36410.94|36410.94|36410.94|36410.94|36405.27|36405.27|0
1636532530000|2021-11-10 08:22:10|36397.86|36397.86|36397.86|36397.86|36397.86|36397.86|36397.86|36397.86|0
1636532620000|2021-11-10 08:23:40|36403.53|36403.53|36403.53|36403.53|36403.53|36403.53|36403.53|36403.53|0
1636532630000|2021-11-10 08:23:50|36409.2|36409.2|36392.19|36392.19|36409.2|36409.2|36392.19|36392.19|0
1636532700000|2021-11-10 08:25:00|36363.85|36363.85|36363.85|36363.85|36363.85|36363.85|36363.85|36363.85|0
1636532710000|2021-11-10 08:25:10|36372.27|36372.27|36380.68|36380.68|36380.68|36380.68|36372.27|36372.27|0
1636532820000|2021-11-10 08:27:00|36372.27|36372.27|36372.27|36372.27|36372.27|36372.27|36372.27|36372.27|0
1636532830000|2021-11-10 08:27:10|36343.93|36343.93|36338.26|36338.26|36343.93|36343.93|36338.26|36338.26|0
1636532880000|2021-11-10 08:28:00|36332.65|36332.65|36332.65|36332.65|36332.65|36332.65|36332.65|36332.65|0
1636532890000|2021-11-10 08:28:10|36315.82|36315.82|36304.49|36304.49|36315.82|36315.82|36304.49|36304.49|0
1636532910000|2021-11-10 08:28:30|36310.15|36310.15|36310.15|36310.15|36310.15|36310.15|36310.15|36310.15|0
1636532920000|2021-11-10 08:28:40|36298.82|36298.82|36298.82|36298.82|36298.82|36298.82|36298.82|36298.82|0
1636532930000|2021-11-10 08:28:50|36293.15|36293.15|36281.81|36281.81|36293.15|36293.15|36281.81|36281.81|0
1636532960000|2021-11-10 08:29:20|36259.14|36259.14|36225.13|36225.13|36259.14|36259.14|36225.13|36225.13|0
1636532970000|2021-11-10 08:29:30|36213.8|36213.8|36219.47|36219.47|36219.47|36219.47|36213.8|36213.8|0
1636533000000|2021-11-10 08:30:00|36236.47|36236.47|36253.47|36253.47|36253.47|36253.47|36236.47|36236.47|0
1636533010000|2021-11-10 08:30:10|36281.81|36281.81|36281.81|36281.81|36281.81|36281.81|36281.81|36281.81|0
1636533020000|2021-11-10 08:30:20|36304.49|36304.49|36304.49|36304.49|36304.49|36304.49|36304.49|36304.49|0
1636533030000|2021-11-10 08:30:30|36310.15|36310.15|36310.15|36310.15|36310.15|36310.15|36310.15|36310.15|0
1636533070000|2021-11-10 08:31:10|36270.48|36270.48|36270.48|36270.48|36270.48|36270.48|36270.48|36270.48|0
1636533090000|2021-11-10 08:31:30|36264.81|36264.81|36264.81|36264.81|36264.81|36264.81|36264.81|36264.81|0
1636533130000|2021-11-10 08:32:10|36251.74|36251.74|36238.66|36238.66|36251.74|36251.74|36238.66|36238.66|0
1636533150000|2021-11-10 08:32:30|36250|36250|36232.99|36232.99|36250|36250|36232.99|36232.99|0
1636533210000|2021-11-10 08:33:30|36244.33|36244.33|36244.33|36244.33|36244.33|36244.33|36244.33|36244.33|0
1636533240000|2021-11-10 08:34:00|36250|36250|36250|36250|36250|36250|36250|36250|0
1636533270000|2021-11-10 08:34:30|36223.85|36223.85|36182.43|36182.43|36223.85|36223.85|36182.43|36182.43|0
1636533290000|2021-11-10 08:34:50|36205.11|36205.11|36192.03|36192.03|36205.11|36205.11|36192.03|36192.03|0
1636533300000|2021-11-10 08:35:00|36180.69|36180.69|36180.69|36180.69|36180.69|36180.69|36180.69|36180.69|0
1636533350000|2021-11-10 08:35:50|36163.69|36163.69|36146.69|36146.69|36163.69|36163.69|36146.69|36146.69|0
1636533360000|2021-11-10 08:36:00|36149.49|36149.49|36136.42|36136.42|36149.49|36149.49|36136.42|36136.42|0
1636533370000|2021-11-10 08:36:10|36125.08|36125.08|36125.08|36125.08|36125.08|36125.08|36125.08|36125.08|0
1636533430000|2021-11-10 08:37:10|36102.41|36102.41|36091.07|36091.07|36102.41|36102.41|36091.07|36091.07|0
1636533440000|2021-11-10 08:37:20|36096.74|36096.74|36091.07|36091.07|36096.74|36096.74|36091.07|36091.07|0
1636533450000|2021-11-10 08:37:30|36078|36078|36078|36078|36078|36078|36078|36078|0
1636533460000|2021-11-10 08:37:40|36064.92|36064.92|36064.92|36064.92|36064.92|36064.92|36064.92|36064.92|0
1636533480000|2021-11-10 08:38:00|36051.85|36051.85|36051.85|36051.85|36051.85|36051.85|36051.85|36051.85|0
1636533490000|2021-11-10 08:38:10|36064.92|36064.92|36056.51|36056.51|36064.92|36064.92|36048.1|36048.1|0
1636533500000|2021-11-10 08:38:20|36050.84|36050.84|36045.17|36045.17|36050.84|36050.84|36039.51|36039.51|0
1636533520000|2021-11-10 08:38:40|36032.1|36032.1|36032.1|36032.1|36032.1|36032.1|36032.1|36032.1|0
1636533540000|2021-11-10 08:39:00|36003.76|36003.76|35986.76|35986.76|36003.76|36003.76|35986.76|35986.76|0
1636533550000|2021-11-10 08:39:10|35981.09|35981.09|35998.94|35998.94|36010.22|36010.22|35967.06|35967.06|0
1636533560000|2021-11-10 08:39:20|35996.13|35996.13|36000.74|36000.74|36006.4|36006.4|35993.33|35993.33|0
1636533580000|2021-11-10 08:39:40|35974.59|35974.59|35974.59|35974.59|35974.59|35974.59|35974.59|35974.59|0
1636533610000|2021-11-10 08:40:10|35985.92|35985.92|35985.92|35985.92|35985.92|35985.92|35985.92|35985.92|0
1636533640000|2021-11-10 08:40:40|35999.95|35999.95|35999.95|35999.95|35999.95|35999.95|35999.95|35999.95|0
1636533650000|2021-11-10 08:40:50|35988.61|35988.61|35988.61|35988.61|35988.61|35988.61|35988.61|35988.61|0
1636533660000|2021-11-10 08:41:00|35991.42|35991.42|35985.81|35985.81|35991.42|35991.42|35985.81|35985.81|0
1636533670000|2021-11-10 08:41:10|35974.47|35974.47|35957.47|35957.47|35974.47|35974.47|35957.47|35957.47|0
1636533700000|2021-11-10 08:41:40|35944.39|35944.39|35944.39|35944.39|35944.39|35944.39|35944.39|35944.39|0
1636533720000|2021-11-10 08:42:00|35961.4|35961.4|35961.4|35961.4|35961.4|35961.4|35961.4|35961.4|0
1636533730000|2021-11-10 08:42:10|35950.06|35950.06|35950.06|35950.06|35950.06|35950.06|35950.06|35950.06|0
1636533740000|2021-11-10 08:42:20|35963.13|35963.13|35963.13|35963.13|35963.13|35963.13|35963.13|35963.13|0
1636533750000|2021-11-10 08:42:30|35968.8|35968.8|35968.8|35968.8|35968.8|35968.8|35968.8|35968.8|0
1636533780000|2021-11-10 08:43:00|35985.81|35985.81|35985.81|35985.81|35985.81|35985.81|35985.81|35985.81|0
1636533810000|2021-11-10 08:43:30|35980.14|35980.14|35980.14|35980.14|35980.14|35980.14|35980.14|35980.14|0
1636533850000|2021-11-10 08:44:10|35967.06|35967.06|35953.99|35953.99|35967.06|35967.06|35953.99|35953.99|0
1636533860000|2021-11-10 08:44:20|35940.91|35940.91|35940.91|35940.91|35940.91|35940.91|35940.91|35940.91|0
1636533870000|2021-11-10 08:44:30|35957.92|35957.92|35957.92|35957.92|35957.92|35957.92|35957.92|35957.92|0
1636533890000|2021-11-10 08:44:50|35935.25|35935.25|35935.25|35935.25|35935.25|35935.25|35935.25|35935.25|0
1636533910000|2021-11-10 08:45:10|35940.91|35940.91|35940.91|35940.91|35940.91|35940.91|35940.91|35940.91|0
1636533960000|2021-11-10 08:46:00|35952.25|35952.25|35952.25|35952.25|35952.25|35952.25|35952.25|35952.25|0
1636533980000|2021-11-10 08:46:20|35966.27|35966.27|35966.27|35966.27|35966.27|35966.27|35966.27|35966.27|0
1636533990000|2021-11-10 08:46:30|35963.47|35963.47|35963.47|35963.47|35963.47|35963.47|35963.47|35963.47|0
1636534010000|2021-11-10 08:46:50|35952.13|35952.13|35940.8|35940.8|35952.13|35952.13|35940.8|35940.8|0
1636534060000|2021-11-10 08:47:40|35923.79|35923.79|35923.79|35923.79|35923.79|35923.79|35923.79|35923.79|0
1636534210000|2021-11-10 08:50:10|35906.79|35906.79|35906.79|35906.79|35906.79|35906.79|35906.79|35906.79|0
1636534240000|2021-11-10 08:50:40|35918.13|35918.13|35918.13|35918.13|35918.13|35918.13|35918.13|35918.13|0
1636534260000|2021-11-10 08:51:00|35940.8|35940.8|35940.8|35940.8|35940.8|35940.8|35940.8|35940.8|0
1636534270000|2021-11-10 08:51:10|35946.47|35946.47|35940.8|35940.8|35946.47|35946.47|35940.8|35940.8|0
1636534290000|2021-11-10 08:51:30|35952.13|35952.13|35952.13|35952.13|35952.13|35952.13|35952.13|35952.13|0
1636534320000|2021-11-10 08:52:00|35957.8|35957.8|35957.8|35957.8|35957.8|35957.8|35957.8|35957.8|0
1636534340000|2021-11-10 08:52:20|35963.47|35963.47|35963.47|35963.47|35963.47|35963.47|35963.47|35963.47|0
1636534380000|2021-11-10 08:53:00|35937.32|35937.32|35924.25|35924.25|35937.32|35937.32|35924.25|35924.25|0
1636534390000|2021-11-10 08:53:10|35911.17|35911.17|35911.17|35911.17|35911.17|35911.17|35911.17|35911.17|0
1636534400000|2021-11-10 08:53:20|35916.84|35916.84|35916.84|35916.84|35916.84|35916.84|35916.84|35916.84|0
1636534430000|2021-11-10 08:53:50|35911.17|35911.17|35894.17|35894.17|35911.17|35911.17|35894.17|35894.17|0
1636534440000|2021-11-10 08:54:00|35888.5|35888.5|35888.5|35888.5|35888.5|35888.5|35888.5|35888.5|0
1636534450000|2021-11-10 08:54:10|35901.57|35901.57|35888.5|35888.5|35914.65|35914.65|35888.5|35888.5|0
1636534470000|2021-11-10 08:54:30|35875.43|35875.43|35875.43|35875.43|35875.43|35875.43|35875.43|35875.43|0
1636534480000|2021-11-10 08:54:40|35852.75|35852.75|35858.42|35858.42|35858.42|35858.42|35852.75|35852.75|0
1636534490000|2021-11-10 08:54:50|35832.27|35832.27|35832.27|35832.27|35832.27|35832.27|35832.27|35832.27|0
1636534500000|2021-11-10 08:55:00|35845.35|35845.35|35845.35|35845.35|35845.35|35845.35|35845.35|35845.35|0
1636534540000|2021-11-10 08:55:40|35858.42|35858.42|35858.42|35858.42|35858.42|35858.42|35858.42|35858.42|0
1636534560000|2021-11-10 08:56:00|35871.5|35871.5|35865.83|35865.83|35871.5|35871.5|35865.83|35865.83|0
1636534590000|2021-11-10 08:56:30|35877.16|35877.16|35865.83|35865.83|35877.16|35877.16|35865.83|35865.83|0
1636534600000|2021-11-10 08:56:40|35839.68|35839.68|35852.75|35852.75|35865.83|35865.83|35839.68|35839.68|0
1636534630000|2021-11-10 08:57:10|35824.41|35824.41|35824.41|35824.41|35824.41|35824.41|35824.41|35824.41|0
1636534650000|2021-11-10 08:57:30|35813.08|35813.08|35813.08|35813.08|35813.08|35813.08|35813.08|35813.08|0
1636534660000|2021-11-10 08:57:40|35839.23|35839.23|35833.56|35833.56|35839.23|35839.23|35833.56|35833.56|0
1636534670000|2021-11-10 08:57:50|35827.89|35827.89|35839.23|35839.23|35844.89|35844.89|35827.89|35827.89|0
1636534680000|2021-11-10 08:58:00|35850.56|35850.56|35850.56|35850.56|35850.56|35850.56|35850.56|35850.56|0
1636534690000|2021-11-10 08:58:10|35837.49|35837.49|35814.82|35814.82|35837.49|35837.49|35814.82|35814.82|0
1636534700000|2021-11-10 08:58:20|35809.15|35809.15|35809.15|35809.15|35809.15|35809.15|35809.15|35809.15|0
1636534710000|2021-11-10 08:58:30|35792.14|35792.14|35797.81|35797.81|35803.48|35803.48|35792.14|35792.14|0
1636534720000|2021-11-10 08:58:40|35792.14|35792.14|35792.14|35792.14|35792.14|35792.14|35792.14|35792.14|0
1636534730000|2021-11-10 08:58:50|35786.48|35786.48|35786.48|35786.48|35786.48|35786.48|35786.48|35786.48|0
1636534740000|2021-11-10 08:59:00|35797.81|35797.81|35761.18|35761.18|35809.15|35809.15|35761.18|35761.18|0
1636534750000|2021-11-10 08:59:10|35766.84|35766.84|35753.77|35753.77|35766.84|35766.84|35753.77|35753.77|0
1636534760000|2021-11-10 08:59:20|35748.1|35748.1|35748.1|35748.1|35748.1|35748.1|35748.1|35748.1|0
1636534770000|2021-11-10 08:59:30|35742.43|35742.43|35725.43|35725.43|35742.43|35742.43|35725.43|35725.43|0
1636534780000|2021-11-10 08:59:40|35742.43|35742.43|35742.43|35742.43|35742.43|35742.43|35742.43|35742.43|0
1636534790000|2021-11-10 08:59:50|35736.76|35736.76|35736.76|35736.76|35736.76|35736.76|35736.76|35736.76|0
1636534800000|2021-11-10 09:00:00|35725.43|35725.43|35731.1|35731.1|35731.1|35731.1|35719.76|35719.76|0
1636534820000|2021-11-10 09:00:20|35725.43|35725.43|35731.1|35731.1|35731.1|35731.1|35718.02|35718.02|0
1636534830000|2021-11-10 09:00:30|35742.43|35742.43|35753.77|35753.77|35759.44|35759.44|35742.43|35742.43|0
1636534860000|2021-11-10 09:01:00|35759.44|35759.44|35770.77|35770.77|35776.44|35776.44|35759.44|35759.44|0
1636534870000|2021-11-10 09:01:10|35767.97|35767.97|35779.3|35779.3|35779.3|35779.3|35767.97|35767.97|0
1636534910000|2021-11-10 09:01:50|35762.3|35762.3|35767.97|35767.97|35767.97|35767.97|35762.3|35762.3|0
1636534920000|2021-11-10 09:02:00|35756.63|35756.63|35767.97|35767.97|35767.97|35767.97|35756.63|35756.63|0
1636534950000|2021-11-10 09:02:30|35779.3|35779.3|35788.9|35788.9|35788.9|35788.9|35766.23|35766.23|0
1636534970000|2021-11-10 09:02:50|35771.9|35771.9|35760.56|35760.56|35771.9|35771.9|35760.56|35760.56|0
1636534990000|2021-11-10 09:03:10|35771.9|35771.9|35758.82|35758.82|35771.9|35771.9|35758.82|35758.82|0
1636535010000|2021-11-10 09:03:30|35775.83|35775.83|35775.83|35775.83|35775.83|35775.83|35775.83|35775.83|0
1636535020000|2021-11-10 09:03:40|35770.16|35770.16|35781.49|35781.49|35781.49|35781.49|35770.16|35770.16|0
1636535040000|2021-11-10 09:04:00|35798.5|35798.5|35798.5|35798.5|35798.5|35798.5|35798.5|35798.5|0
1636535050000|2021-11-10 09:04:10|35809.83|35809.83|35809.83|35809.83|35809.83|35809.83|35809.83|35809.83|0
1636535070000|2021-11-10 09:04:30|35832.51|35832.51|35846.53|35846.53|35846.53|35846.53|35832.51|35832.51|0
1636535110000|2021-11-10 09:05:10|35840.86|35840.86|35823.86|35823.86|35840.86|35840.86|35823.86|35823.86|0
1636535120000|2021-11-10 09:05:20|35812.52|35812.52|35812.52|35812.52|35812.52|35812.52|35812.52|35812.52|0
1636535130000|2021-11-10 09:05:30|35818.19|35818.19|35818.19|35818.19|35818.19|35818.19|35818.19|35818.19|0
1636535160000|2021-11-10 09:06:00|35823.86|35823.86|35829.53|35829.53|35829.53|35829.53|35823.86|35823.86|0
1636535170000|2021-11-10 09:06:10|35835.14|35835.14|35829.53|35829.53|35835.14|35835.14|35829.53|35829.53|0
1636535180000|2021-11-10 09:06:20|35846.53|35846.53|35840.86|35840.86|35852.2|35852.2|35840.86|35840.86|0
1636535220000|2021-11-10 09:07:00|35823.86|35823.86|35823.86|35823.86|35823.86|35823.86|35823.86|35823.86|0
1636535280000|2021-11-10 09:08:00|35812.52|35812.52|35772.85|35772.85|35812.52|35812.52|35772.85|35772.85|0
1636535290000|2021-11-10 09:08:10|35784.18|35784.18|35795.52|35795.52|35795.52|35795.52|35784.18|35784.18|0
1636535300000|2021-11-10 09:08:20|35787.1|35787.1|35764.43|35764.43|35787.1|35787.1|35764.43|35764.43|0
1636535310000|2021-11-10 09:08:30|35770.1|35770.1|35770.1|35770.1|35770.1|35770.1|35770.1|35770.1|0
1636535320000|2021-11-10 09:08:40|35775.71|35775.71|35781.32|35781.32|35781.32|35781.32|35775.71|35775.71|0
1636535330000|2021-11-10 09:08:50|35769.98|35769.98|35769.98|35769.98|35769.98|35769.98|35769.98|35769.98|0
1636535340000|2021-11-10 09:09:00|35764.32|35764.32|35775.65|35775.65|35775.65|35775.65|35764.32|35764.32|0
1636535360000|2021-11-10 09:09:20|35792.66|35792.66|35792.66|35792.66|35792.66|35792.66|35786.99|35786.99|0
1636535390000|2021-11-10 09:09:50|35798.32|35798.32|35798.32|35798.32|35798.32|35798.32|35798.32|35798.32|0
1636535400000|2021-11-10 09:10:00|35786.99|35786.99|35786.99|35786.99|35786.99|35786.99|35786.99|35786.99|0
1636535420000|2021-11-10 09:10:20|35798.32|35798.32|35798.32|35798.32|35798.32|35798.32|35798.32|35798.32|0
1636535470000|2021-11-10 09:11:10|35801.13|35801.13|35801.13|35801.13|35801.13|35801.13|35801.13|35801.13|0
1636535480000|2021-11-10 09:11:20|35812.46|35812.46|35820.88|35820.88|35820.88|35820.88|35812.46|35812.46|0
1636535510000|2021-11-10 09:11:50|35843.55|35843.55|35843.55|35843.55|35843.55|35843.55|35843.55|35843.55|0
1636535540000|2021-11-10 09:12:20|35854.89|35854.89|35866.16|35866.16|35866.16|35866.16|35854.89|35854.89|0
1636535550000|2021-11-10 09:12:30|35877.38|35877.38|35877.38|35877.38|35877.38|35877.38|35877.38|35877.38|0
1636535560000|2021-11-10 09:12:40|35888.72|35888.72|35888.72|35888.72|35888.72|35888.72|35888.72|35888.72|0
1636535570000|2021-11-10 09:12:50|35875.64|35875.64|35862.57|35862.57|35875.64|35875.64|35862.57|35862.57|0
1636535580000|2021-11-10 09:13:00|35868.24|35868.24|35859.82|35859.82|35868.24|35868.24|35859.82|35859.82|0
1636535590000|2021-11-10 09:13:10|35854.16|35854.16|35854.16|35854.16|35854.16|35854.16|35854.16|35854.16|0
1636535600000|2021-11-10 09:13:20|35841.08|35841.08|35841.08|35841.08|35841.08|35841.08|35841.08|35841.08|0
1636535610000|2021-11-10 09:13:30|35846.75|35846.75|35829.74|35829.74|35846.75|35846.75|35829.74|35829.74|0
1636535690000|2021-11-10 09:14:50|35816.67|35816.67|35816.67|35816.67|35816.67|35816.67|35816.67|35816.67|0
1636535730000|2021-11-10 09:15:30|35825.08|35825.08|35825.08|35825.08|35825.08|35825.08|35825.08|35825.08|0
1636535760000|2021-11-10 09:16:00|35830.75|35830.75|35825.08|35825.08|35830.75|35830.75|35825.08|35825.08|0
1636535780000|2021-11-10 09:16:20|35819.48|35819.48|35816.67|35816.67|35819.48|35819.48|35816.67|35816.67|0
1636535800000|2021-11-10 09:16:40|35829.74|35829.74|35816.67|35816.67|35842.82|35842.82|35816.67|35816.67|0
1636535860000|2021-11-10 09:17:40|35822.34|35822.34|35828.01|35828.01|35828.01|35828.01|35822.34|35822.34|0
1636535870000|2021-11-10 09:17:50|35841.08|35841.08|35855.1|35855.1|35855.1|35855.1|35841.08|35841.08|0
1636535880000|2021-11-10 09:18:00|35852.3|35852.3|35852.3|35852.3|35852.3|35852.3|35852.3|35852.3|0
1636535900000|2021-11-10 09:18:20|35865.37|35865.37|35865.37|35865.37|35865.37|35865.37|35865.37|35865.37|0
1636535960000|2021-11-10 09:19:20|35871.04|35871.04|35871.04|35871.04|35871.04|35871.04|35871.04|35871.04|0
1636535980000|2021-11-10 09:19:40|35865.37|35865.37|35865.37|35865.37|35865.37|35865.37|35865.37|35865.37|0
1636535990000|2021-11-10 09:19:50|35871.04|35871.04|35871.04|35871.04|35871.04|35871.04|35871.04|35871.04|0
1636536010000|2021-11-10 09:20:10|35884.12|35884.12|35884.12|35884.12|35884.12|35884.12|35884.12|35884.12|0
1636536020000|2021-11-10 09:20:20|35897.19|35897.19|35919.86|35919.86|35919.86|35919.86|35897.19|35897.19|0
1636536060000|2021-11-10 09:21:00|35925.53|35925.53|35897.19|35897.19|35925.53|35925.53|35897.19|35897.19|0
1636536080000|2021-11-10 09:21:20|35894.39|35894.39|35894.39|35894.39|35894.39|35894.39|35894.39|35894.39|0
1636536090000|2021-11-10 09:21:30|35905.72|35905.72|35905.72|35905.72|35905.72|35905.72|35900.05|35900.05|0
1636536100000|2021-11-10 09:21:40|35902.92|35902.92|35914.25|35914.25|35914.25|35914.25|35902.92|35902.92|0
1636536110000|2021-11-10 09:21:50|35925.47|35925.47|35942.48|35942.48|35942.48|35942.48|35925.47|35925.47|0
1636536120000|2021-11-10 09:22:00|35931.14|35931.14|35922.73|35922.73|35931.14|35931.14|35922.73|35922.73|0
1636536150000|2021-11-10 09:22:30|35905.72|35905.72|35905.72|35905.72|35905.72|35905.72|35905.72|35905.72|0
1636536190000|2021-11-10 09:23:10|35922.73|35922.73|35928.39|35928.39|35928.39|35928.39|35922.73|35922.73|0
1636536220000|2021-11-10 09:23:40|35922.73|35922.73|35922.73|35922.73|35922.73|35922.73|35922.73|35922.73|0
1636536240000|2021-11-10 09:24:00|35917.06|35917.06|35917.06|35917.06|35917.06|35917.06|35917.06|35917.06|0
1636536250000|2021-11-10 09:24:10|35928.39|35928.39|35928.39|35928.39|35928.39|35928.39|35928.39|35928.39|0
1636536270000|2021-11-10 09:24:30|35917.06|35917.06|35922.73|35922.73|35922.73|35922.73|35917.06|35917.06|0
1636536280000|2021-11-10 09:24:40|35928.39|35928.39|35928.39|35928.39|35928.39|35928.39|35928.39|35928.39|0
1636536310000|2021-11-10 09:25:10|35941.47|35941.47|35941.47|35941.47|35941.47|35941.47|35941.47|35941.47|0
1636536330000|2021-11-10 09:25:30|35954.54|35954.54|35954.54|35954.54|35954.54|35954.54|35954.54|35954.54|0
1636536350000|2021-11-10 09:25:50|35931.87|35931.87|35931.87|35931.87|35931.87|35931.87|35931.87|35931.87|0
1636536360000|2021-11-10 09:26:00|35929.07|35929.07|35929.07|35929.07|35929.07|35929.07|35929.07|35929.07|0
1636536450000|2021-11-10 09:27:30|35934.73|35934.73|35940.4|35940.4|35940.4|35940.4|35934.73|35934.73|0
1636536530000|2021-11-10 09:28:50|35927.33|35927.33|35916.05|35916.05|35927.33|35927.33|35916.05|35916.05|0
1636536540000|2021-11-10 09:29:00|35913.25|35913.25|35910.44|35910.44|35913.25|35913.25|35907.64|35907.64|0
1636536560000|2021-11-10 09:29:20|35902.03|35902.03|35902.03|35902.03|35902.03|35902.03|35902.03|35902.03|0
1636536570000|2021-11-10 09:29:30|35893.61|35893.61|35893.61|35893.61|35893.61|35893.61|35893.61|35893.61|0
1636536600000|2021-11-10 09:30:00|35870.94|35870.94|35859.6|35859.6|35870.94|35870.94|35859.6|35859.6|0
1636536610000|2021-11-10 09:30:10|35865.27|35865.27|35865.27|35865.27|35865.27|35865.27|35865.27|35865.27|0
1636536620000|2021-11-10 09:30:20|35870.94|35870.94|35870.94|35870.94|35870.94|35870.94|35870.94|35870.94|0
1636536630000|2021-11-10 09:30:30|35876.61|35876.61|35859.78|35859.78|35876.61|35876.61|35859.78|35859.78|0
1636536680000|2021-11-10 09:31:20|35848.44|35848.44|35848.44|35848.44|35848.44|35848.44|35848.44|35848.44|0
1636536700000|2021-11-10 09:31:40|35842.78|35842.78|35842.78|35842.78|35842.78|35842.78|35842.78|35842.78|0
1636536710000|2021-11-10 09:31:50|35845.58|35845.58|35839.97|35839.97|35845.58|35845.58|35839.97|35839.97|0
1636536720000|2021-11-10 09:32:00|35828.64|35828.64|35828.64|35828.64|35828.64|35828.64|35828.64|35828.64|0
1636536770000|2021-11-10 09:32:50|35823.03|35823.03|35812.76|35812.76|35825.83|35825.83|35812.76|35812.76|0
1636536780000|2021-11-10 09:33:00|35818.37|35818.37|35812.7|35812.7|35818.37|35818.37|35812.7|35812.7|0
1636536790000|2021-11-10 09:33:10|35799.62|35799.62|35786.55|35786.55|35799.62|35799.62|35786.55|35786.55|0
1636536800000|2021-11-10 09:33:20|35799.62|35799.62|35799.62|35799.62|35799.62|35799.62|35799.62|35799.62|0
1636536810000|2021-11-10 09:33:30|35805.29|35805.29|35810.96|35810.96|35810.96|35810.96|35805.29|35805.29|0
1636536910000|2021-11-10 09:35:10|35793.96|35793.96|35782.62|35782.62|35793.96|35793.96|35782.62|35782.62|0
1636536920000|2021-11-10 09:35:20|35788.29|35788.29|35801.36|35801.36|35801.36|35801.36|35788.29|35788.29|0
1636536940000|2021-11-10 09:35:40|35814.44|35814.44|35814.44|35814.44|35814.44|35814.44|35814.44|35814.44|0
1636536950000|2021-11-10 09:35:50|35820.1|35820.1|35820.1|35820.1|35820.1|35820.1|35820.1|35820.1|0
1636536970000|2021-11-10 09:36:10|35831.44|35831.44|35831.44|35831.44|35831.44|35831.44|35831.44|35831.44|0
1636536980000|2021-11-10 09:36:20|35820.1|35820.1|35820.1|35820.1|35820.1|35820.1|35820.1|35820.1|0
1636536990000|2021-11-10 09:36:30|35780.88|35780.88|35780.88|35780.88|35780.88|35780.88|35780.88|35780.88|0
1636537010000|2021-11-10 09:36:50|35778.08|35778.08|35772.47|35772.47|35778.08|35778.08|35772.47|35772.47|0
1636537020000|2021-11-10 09:37:00|35766.8|35766.8|35766.8|35766.8|35766.8|35766.8|35766.8|35766.8|0
1636537030000|2021-11-10 09:37:10|35755.46|35755.46|35761.13|35761.13|35761.13|35761.13|35755.46|35755.46|0
1636537110000|2021-11-10 09:38:30|35738.46|35738.46|35738.46|35738.46|35738.46|35738.46|35738.46|35738.46|0
1636537160000|2021-11-10 09:39:20|35744.13|35744.13|35744.13|35744.13|35744.13|35744.13|35744.13|35744.13|0
1636537190000|2021-11-10 09:39:50|35746.93|35746.93|35798.5|35798.5|35798.5|35798.5|35746.93|35746.93|0
1636537200000|2021-11-10 09:40:00|35795.69|35795.69|35792.89|35792.89|35795.69|35795.69|35792.89|35792.89|0
1636537220000|2021-11-10 09:40:20|35805.96|35805.96|35805.96|35805.96|35805.96|35805.96|35805.96|35805.96|0
1636537260000|2021-11-10 09:41:00|35803.16|35803.16|35797.55|35797.55|35803.16|35803.16|35797.55|35797.55|0
1636537270000|2021-11-10 09:41:10|35810.62|35810.62|35810.62|35810.62|35810.62|35810.62|35810.62|35810.62|0
1636537320000|2021-11-10 09:42:00|35816.29|35816.29|35816.29|35816.29|35816.29|35816.29|35816.29|35816.29|0
1636537330000|2021-11-10 09:42:10|35821.96|35821.96|35821.96|35821.96|35821.96|35821.96|35821.96|35821.96|0
1636537350000|2021-11-10 09:42:30|35838.96|35838.96|35838.96|35838.96|35838.96|35838.96|35838.96|35838.96|0
1636537380000|2021-11-10 09:43:00|35844.63|35844.63|35844.63|35844.63|35844.63|35844.63|35844.63|35844.63|0
1636537430000|2021-11-10 09:43:50|35855.97|35855.97|35867.3|35867.3|35867.3|35867.3|35855.97|35855.97|0
1636537450000|2021-11-10 09:44:10|35872.97|35872.97|35850.3|35850.3|35872.97|35872.97|35850.3|35850.3|0
1636537460000|2021-11-10 09:44:20|35844.63|35844.63|35844.63|35844.63|35844.63|35844.63|35844.63|35844.63|0
1636537500000|2021-11-10 09:45:00|35855.97|35855.97|35855.97|35855.97|35855.97|35855.97|35855.97|35855.97|0
1636537510000|2021-11-10 09:45:10|35838.96|35838.96|35838.96|35838.96|35838.96|35838.96|35838.96|35838.96|0
1636537520000|2021-11-10 09:45:20|35844.63|35844.63|35844.63|35844.63|35844.63|35844.63|35844.63|35844.63|0
1636537540000|2021-11-10 09:45:40|35827.63|35827.63|35827.63|35827.63|35827.63|35827.63|35827.63|35827.63|0
1636537550000|2021-11-10 09:45:50|35814.55|35814.55|35814.55|35814.55|35814.55|35814.55|35814.55|35814.55|0
1636537590000|2021-11-10 09:46:30|35837.22|35837.22|35837.22|35837.22|35837.22|35837.22|35837.22|35837.22|0
1636537620000|2021-11-10 09:47:00|35820.22|35820.22|35820.22|35820.22|35820.22|35820.22|35820.22|35820.22|0
1636537630000|2021-11-10 09:47:10|35807.15|35807.15|35807.15|35807.15|35807.15|35807.15|35807.15|35807.15|0
1636537640000|2021-11-10 09:47:20|35824.15|35824.15|35824.15|35824.15|35824.15|35824.15|35824.15|35824.15|0
1636537710000|2021-11-10 09:48:30|35829.82|35829.82|35829.82|35829.82|35829.82|35829.82|35829.82|35829.82|0
1636537730000|2021-11-10 09:48:50|35852.49|35852.49|35852.49|35852.49|35852.49|35852.49|35852.49|35852.49|0
1636537740000|2021-11-10 09:49:00|35846.82|35846.82|35846.82|35846.82|35846.82|35846.82|35846.82|35846.82|0
1636537850000|2021-11-10 09:50:50|35852.49|35852.49|35852.49|35852.49|35852.49|35852.49|35852.49|35852.49|0
1636537860000|2021-11-10 09:51:00|35855.3|35855.3|35855.3|35855.3|35855.3|35855.3|35855.3|35855.3|0
1636537880000|2021-11-10 09:51:20|35868.37|35868.37|35868.37|35868.37|35868.37|35868.37|35868.37|35868.37|0
1636537890000|2021-11-10 09:51:30|35857.03|35857.03|35857.03|35857.03|35857.03|35857.03|35857.03|35857.03|0
1636537910000|2021-11-10 09:51:50|35862.7|35862.7|35868.31|35868.31|35868.31|35868.31|35862.7|35862.7|0
1636537970000|2021-11-10 09:52:50|35873.98|35873.98|35876.78|35876.78|35876.78|35876.78|35873.98|35873.98|0
1636538050000|2021-11-10 09:54:10|35859.78|35859.78|35859.78|35859.78|35859.78|35859.78|35859.78|35859.78|0
1636538100000|2021-11-10 09:55:00|35865.45|35865.45|35865.45|35865.45|35865.45|35865.45|35865.45|35865.45|0
1636538110000|2021-11-10 09:55:10|35859.78|35859.78|35865.39|35865.39|35868.19|35868.19|35859.78|35859.78|0
1636538130000|2021-11-10 09:55:30|35871.06|35871.06|35871.06|35871.06|35871.06|35871.06|35871.06|35871.06|0
1636538180000|2021-11-10 09:56:20|35882.39|35882.39|35882.39|35882.39|35882.39|35882.39|35882.39|35882.39|0
1636538230000|2021-11-10 09:57:10|35869.32|35869.32|35869.32|35869.32|35869.32|35869.32|35869.32|35869.32|0
1636538240000|2021-11-10 09:57:20|35880.65|35880.65|35880.65|35880.65|35880.65|35880.65|35880.65|35880.65|0
1636538260000|2021-11-10 09:57:40|35869.32|35869.32|35869.32|35869.32|35869.32|35869.32|35869.32|35869.32|0
1636538310000|2021-11-10 09:58:30|35863.71|35863.71|35863.71|35863.71|35863.71|35863.71|35863.71|35863.71|0
1636538420000|2021-11-10 10:00:20|35852.37|35852.37|35852.37|35852.37|35852.37|35852.37|35852.37|35852.37|0
1636538540000|2021-11-10 10:02:20|35846.71|35846.71|35841.04|35841.04|35846.71|35846.71|35841.04|35841.04|0
1636538550000|2021-11-10 10:02:30|35846.71|35846.71|35846.71|35846.71|35846.71|35846.71|35846.71|35846.71|0
1636538600000|2021-11-10 10:03:20|35841.04|35841.04|35841.04|35841.04|35841.04|35841.04|35841.04|35841.04|0
1636538630000|2021-11-10 10:03:50|35846.71|35846.71|35846.71|35846.71|35846.71|35846.71|35846.71|35846.71|0
1636538650000|2021-11-10 10:04:10|35852.37|35852.37|35852.37|35852.37|35852.37|35852.37|35852.37|35852.37|0
1636538690000|2021-11-10 10:04:50|35829.7|35829.7|35829.7|35829.7|35829.7|35829.7|35829.7|35829.7|0
1636538700000|2021-11-10 10:05:00|35846.71|35846.71|35846.71|35846.71|35846.71|35846.71|35846.71|35846.71|0
1636538710000|2021-11-10 10:05:10|35858.04|35858.04|35863.71|35863.71|35863.71|35863.71|35858.04|35858.04|0
1636538760000|2021-11-10 10:06:00|35852.37|35852.37|35852.37|35852.37|35852.37|35852.37|35852.37|35852.37|0
1636538810000|2021-11-10 10:06:50|35863.71|35863.71|35863.71|35863.71|35863.71|35863.71|35863.71|35863.71|0
1636538820000|2021-11-10 10:07:00|35875.05|35875.05|35875.05|35875.05|35875.05|35875.05|35875.05|35875.05|0
1636538840000|2021-11-10 10:07:20|35852.37|35852.37|35863.71|35863.71|35863.71|35863.71|35852.37|35852.37|0
1636538960000|2021-11-10 10:09:20|35855.3|35855.3|35855.3|35855.3|35855.3|35855.3|35855.3|35855.3|0
1636538970000|2021-11-10 10:09:30|35843.96|35843.96|35838.35|35838.35|35843.96|35843.96|35838.35|35838.35|0
1636539000000|2021-11-10 10:10:00|35849.69|35849.69|35849.69|35849.69|35849.69|35849.69|35849.69|35849.69|0
1636539060000|2021-11-10 10:11:00|35838.35|35838.35|35832.68|35832.68|35838.35|35838.35|35832.68|35832.68|0
1636539130000|2021-11-10 10:12:10|35827.01|35827.01|35827.01|35827.01|35827.01|35827.01|35827.01|35827.01|0
1636539190000|2021-11-10 10:13:10|35810.01|35810.01|35810.01|35810.01|35810.01|35810.01|35810.01|35810.01|0
1636539240000|2021-11-10 10:14:00|35823.08|35823.08|35823.08|35823.08|35823.08|35823.08|35823.08|35823.08|0
1636539270000|2021-11-10 10:14:30|35800.41|35800.41|35800.41|35800.41|35800.41|35800.41|35800.41|35800.41|0
1636539390000|2021-11-10 10:16:30|35774.26|35774.26|35768.6|35768.6|35774.26|35774.26|35768.6|35768.6|0
1636539440000|2021-11-10 10:17:20|35762.93|35762.93|35768.6|35768.6|35768.6|35768.6|35762.93|35762.93|0
1636539490000|2021-11-10 10:18:10|35755.52|35755.52|35755.52|35755.52|35755.52|35755.52|35755.52|35755.52|0
1636539530000|2021-11-10 10:18:50|35766.86|35766.86|35766.86|35766.86|35766.86|35766.86|35766.86|35766.86|0
1636539560000|2021-11-10 10:19:20|35755.52|35755.52|35755.52|35755.52|35755.52|35755.52|35755.52|35755.52|0
1636539570000|2021-11-10 10:19:30|35768.6|35768.6|35768.6|35768.6|35768.6|35768.6|35768.6|35768.6|0
1636539600000|2021-11-10 10:20:00|35762.99|35762.99|35751.77|35751.77|35762.99|35762.99|35751.77|35751.77|0
1636539610000|2021-11-10 10:20:10|35768.77|35768.77|35768.77|35768.77|35768.77|35768.77|35768.77|35768.77|0
1636539630000|2021-11-10 10:20:30|35781.85|35781.85|35781.85|35781.85|35781.85|35781.85|35781.85|35781.85|0
1636539710000|2021-11-10 10:21:50|35787.45|35787.45|35787.45|35787.45|35787.45|35787.45|35787.45|35787.45|0
1636539720000|2021-11-10 10:22:00|35774.38|35774.38|35787.45|35787.45|35787.45|35787.45|35774.38|35774.38|0
1636539770000|2021-11-10 10:22:50|35798.79|35798.79|35798.79|35798.79|35798.79|35798.79|35798.79|35798.79|0
1636539780000|2021-11-10 10:23:00|35787.45|35787.45|35787.45|35787.45|35787.45|35787.45|35787.45|35787.45|0
1636539860000|2021-11-10 10:24:20|35781.79|35781.79|35781.79|35781.79|35781.79|35781.79|35781.79|35781.79|0
1636539880000|2021-11-10 10:24:40|35776.12|35776.12|35776.12|35776.12|35776.12|35776.12|35776.12|35776.12|0
1636539900000|2021-11-10 10:25:00|35789.19|35789.19|35789.19|35789.19|35789.19|35789.19|35789.19|35789.19|0
1636539920000|2021-11-10 10:25:20|35783.53|35783.53|35783.53|35783.53|35783.53|35783.53|35783.53|35783.53|0
1636539950000|2021-11-10 10:25:50|35766.52|35766.52|35766.52|35766.52|35766.52|35766.52|35766.52|35766.52|0
1636539970000|2021-11-10 10:26:10|35755.19|35755.19|35760.8|35760.8|35760.8|35760.8|35746.77|35746.77|0
1636539980000|2021-11-10 10:26:20|35763.6|35763.6|35763.6|35763.6|35763.6|35763.6|35763.6|35763.6|0
1636540010000|2021-11-10 10:26:50|35757.93|35757.93|35723.92|35723.92|35757.93|35757.93|35723.92|35723.92|0
1636540070000|2021-11-10 10:27:50|35735.26|35735.26|35735.26|35735.26|35735.26|35735.26|35735.26|35735.26|0
1636540110000|2021-11-10 10:28:30|35718.26|35718.26|35718.26|35718.26|35718.26|35718.26|35718.26|35718.26|0
1636540140000|2021-11-10 10:29:00|35735.26|35735.26|35729.59|35729.59|35735.26|35735.26|35729.59|35729.59|0
1636540210000|2021-11-10 10:30:10|35738.01|35738.01|35738.01|35738.01|35738.01|35738.01|35738.01|35738.01|0
1636540260000|2021-11-10 10:31:00|35724.93|35724.93|35703.38|35703.38|35724.93|35724.93|35697.72|35697.72|0
1636540340000|2021-11-10 10:32:20|35692.05|35692.05|35692.05|35692.05|35692.05|35692.05|35692.05|35692.05|0
1636540360000|2021-11-10 10:32:40|35680.71|35680.71|35675.04|35675.04|35680.71|35680.71|35675.04|35675.04|0
1636540420000|2021-11-10 10:33:40|35680.71|35680.71|35680.71|35680.71|35680.71|35680.71|35680.71|35680.71|0
1636540430000|2021-11-10 10:33:50|35675.04|35675.04|35688.12|35688.12|35688.12|35688.12|35675.04|35675.04|0
1636540450000|2021-11-10 10:34:10|35682.51|35682.51|35682.51|35682.51|35682.51|35682.51|35682.51|35682.51|0
1636540480000|2021-11-10 10:34:40|35696.53|35696.53|35696.53|35696.53|35696.53|35696.53|35696.53|35696.53|0
1636540510000|2021-11-10 10:35:10|35690.87|35690.87|35690.87|35690.87|35690.87|35690.87|35690.87|35690.87|0
1636540520000|2021-11-10 10:35:20|35679.53|35679.53|35679.53|35679.53|35679.53|35679.53|35679.53|35679.53|0
1636540530000|2021-11-10 10:35:30|35685.2|35685.2|35685.2|35685.2|35685.2|35685.2|35685.2|35685.2|0
1636540580000|2021-11-10 10:36:20|35679.53|35679.53|35690.81|35690.81|35690.81|35690.81|35679.53|35679.53|0
1636540600000|2021-11-10 10:36:40|35685.14|35685.14|35685.14|35685.14|35685.14|35685.14|35685.14|35685.14|0
1636540620000|2021-11-10 10:37:00|35690.81|35690.81|35690.81|35690.81|35690.81|35690.81|35690.81|35690.81|0
1636540630000|2021-11-10 10:37:10|35703.88|35703.88|35701.08|35701.08|35703.88|35703.88|35701.08|35701.08|0
1636540640000|2021-11-10 10:37:20|35695.47|35695.47|35709.55|35709.55|35709.55|35709.55|35695.47|35695.47|0
1636540690000|2021-11-10 10:38:10|35720.89|35720.89|35720.89|35720.89|35720.89|35720.89|35720.89|35720.89|0
1636540700000|2021-11-10 10:38:20|35709.55|35709.55|35686.88|35686.88|35709.55|35709.55|35686.88|35686.88|0
1636540780000|2021-11-10 10:39:40|35681.21|35681.21|35681.21|35681.21|35681.21|35681.21|35681.21|35681.21|0
1636540800000|2021-11-10 10:40:00|35669.87|35669.87|35669.87|35669.87|35669.87|35669.87|35669.87|35669.87|0
1636540810000|2021-11-10 10:40:10|35675.54|35675.54|35681.21|35681.21|35681.21|35681.21|35675.54|35675.54|0
1636540870000|2021-11-10 10:41:10|35675.54|35675.54|35675.54|35675.54|35675.54|35675.54|35675.54|35675.54|0
1636540880000|2021-11-10 10:41:20|35681.21|35681.21|35681.21|35681.21|35681.21|35681.21|35681.21|35681.21|0
1636540890000|2021-11-10 10:41:30|35686.88|35686.88|35692.55|35692.55|35692.55|35692.55|35686.88|35686.88|0
1636540960000|2021-11-10 10:42:40|35684.13|35684.13|35681.33|35681.33|35684.13|35684.13|35681.33|35681.33|0
1636541000000|2021-11-10 10:43:20|35686.94|35686.94|35686.94|35686.94|35686.94|35686.94|35686.94|35686.94|0
1636541040000|2021-11-10 10:44:00|35681.33|35681.33|35681.33|35681.33|35681.33|35681.33|35681.33|35681.33|0
1636541080000|2021-11-10 10:44:40|35686.99|35686.99|35698.33|35698.33|35698.33|35698.33|35686.99|35686.99|0
1636541090000|2021-11-10 10:44:50|35704|35704|35704|35704|35704|35704|35704|35704|0
1636541100000|2021-11-10 10:45:00|35677.85|35677.85|35677.85|35677.85|35677.85|35677.85|35677.85|35677.85|0
1636541150000|2021-11-10 10:45:50|35666.51|35666.51|35666.51|35666.51|35666.51|35666.51|35666.51|35666.51|0
1636541160000|2021-11-10 10:46:00|35653.44|35653.44|35653.44|35653.44|35653.44|35653.44|35653.44|35653.44|0
1636541200000|2021-11-10 10:46:40|35642.1|35642.1|35636.44|35636.44|35642.1|35642.1|35636.44|35636.44|0
1636541210000|2021-11-10 10:46:50|35619.43|35619.43|35619.43|35619.43|35619.43|35619.43|35619.43|35619.43|0
1636541220000|2021-11-10 10:47:00|35613.76|35613.76|35613.76|35613.76|35613.76|35613.76|35613.76|35613.76|0
1636541240000|2021-11-10 10:47:20|35602.43|35602.43|35625.1|35625.1|35625.1|35625.1|35602.43|35602.43|0
1636541270000|2021-11-10 10:47:50|35608.1|35608.1|35608.1|35608.1|35608.1|35608.1|35608.1|35608.1|0
1636541280000|2021-11-10 10:48:00|35605.29|35605.29|35605.29|35605.29|35605.29|35605.29|35605.29|35605.29|0
1636541290000|2021-11-10 10:48:10|35610.96|35610.96|35599.62|35599.62|35610.96|35610.96|35593.95|35593.95|0
1636541300000|2021-11-10 10:48:20|35586.55|35586.55|35592.22|35592.22|35592.22|35592.22|35586.55|35586.55|0
1636541310000|2021-11-10 10:48:30|35597.88|35597.88|35597.88|35597.88|35597.88|35597.88|35597.88|35597.88|0
1636541320000|2021-11-10 10:48:40|35586.55|35586.55|35586.55|35586.55|35586.55|35586.55|35586.55|35586.55|0
1636541350000|2021-11-10 10:49:10|35592.22|35592.22|35592.22|35592.22|35592.22|35592.22|35592.22|35592.22|0
1636541370000|2021-11-10 10:49:30|35597.88|35597.88|35597.88|35597.88|35597.88|35597.88|35597.88|35597.88|0
1636541380000|2021-11-10 10:49:40|35592.22|35592.22|35580.88|35580.88|35592.22|35592.22|35580.88|35580.88|0
1636541400000|2021-11-10 10:50:00|35583.68|35583.68|35583.68|35583.68|35583.68|35583.68|35583.68|35583.68|0
1636541420000|2021-11-10 10:50:20|35595.02|35595.02|35595.02|35595.02|35595.02|35595.02|35595.02|35595.02|0
1636541440000|2021-11-10 10:50:40|35581.95|35581.95|35581.95|35581.95|35581.95|35581.95|35581.95|35581.95|0
1636541460000|2021-11-10 10:51:00|35587.61|35587.61|35587.61|35587.61|35587.61|35587.61|35587.61|35587.61|0
1636541470000|2021-11-10 10:51:10|35593.28|35593.28|35593.28|35593.28|35593.28|35593.28|35593.28|35593.28|0
1636541480000|2021-11-10 10:51:20|35581.95|35581.95|35581.95|35581.95|35581.95|35581.95|35581.95|35581.95|0
1636541510000|2021-11-10 10:51:50|35593.28|35593.28|35593.28|35593.28|35593.28|35593.28|35593.28|35593.28|0
1636541520000|2021-11-10 10:52:00|35590.48|35590.48|35590.48|35590.48|35590.48|35590.48|35590.48|35590.48|0
1636541560000|2021-11-10 10:52:40|35573.47|35573.47|35573.47|35573.47|35573.47|35573.47|35573.47|35573.47|0
1636541570000|2021-11-10 10:52:50|35562.14|35562.14|35562.14|35562.14|35562.14|35562.14|35562.14|35562.14|0
1636541580000|2021-11-10 10:53:00|35579.14|35579.14|35579.14|35579.14|35579.14|35579.14|35579.14|35579.14|0
1636541590000|2021-11-10 10:53:10|35562.14|35562.14|35562.14|35562.14|35562.14|35562.14|35562.14|35562.14|0
1636541610000|2021-11-10 10:53:30|35579.14|35579.14|35579.14|35579.14|35579.14|35579.14|35579.14|35579.14|0
1636541670000|2021-11-10 10:54:30|35573.47|35573.47|35573.47|35573.47|35573.47|35573.47|35573.47|35573.47|0
1636541680000|2021-11-10 10:54:40|35567.81|35567.81|35567.81|35567.81|35567.81|35567.81|35567.81|35567.81|0
1636541690000|2021-11-10 10:54:50|35584.81|35584.81|35584.81|35584.81|35584.81|35584.81|35584.81|35584.81|0
1636541700000|2021-11-10 10:55:00|35579.14|35579.14|35576.34|35576.34|35579.14|35579.14|35576.34|35576.34|0
1636541720000|2021-11-10 10:55:20|35587.67|35587.67|35593.34|35593.34|35593.34|35593.34|35587.67|35587.67|0
1636541730000|2021-11-10 10:55:30|35587.67|35587.67|35587.67|35587.67|35587.67|35587.67|35587.67|35587.67|0
1636541770000|2021-11-10 10:56:10|35582|35582|35582|35582|35582|35582|35582|35582|0
1636541870000|2021-11-10 10:57:50|35587.67|35587.67|35587.67|35587.67|35587.67|35587.67|35587.67|35587.67|0
1636541880000|2021-11-10 10:58:00|35599.01|35599.01|35599.01|35599.01|35599.01|35599.01|35599.01|35599.01|0
1636541940000|2021-11-10 10:59:00|35585.93|35585.93|35567.25|35567.25|35585.93|35585.93|35567.25|35567.25|0
1636541970000|2021-11-10 10:59:30|35555.91|35555.91|35555.91|35555.91|35555.91|35555.91|35555.91|35555.91|0
1636542000000|2021-11-10 11:00:00|35553.11|35553.11|35553.11|35553.11|35553.11|35553.11|35553.11|35553.11|0
1636542010000|2021-11-10 11:00:10|35561.52|35561.52|35561.52|35561.52|35561.52|35561.52|35561.52|35561.52|0
1636542020000|2021-11-10 11:00:20|35555.86|35555.86|35558.66|35558.66|35558.66|35558.66|35555.86|35555.86|0
1636542030000|2021-11-10 11:00:30|35552.99|35552.99|35555.8|35555.8|35555.8|35555.8|35552.99|35552.99|0
1636542040000|2021-11-10 11:00:40|35558.6|35558.6|35550.19|35550.19|35558.6|35558.6|35550.19|35550.19|0
1636542060000|2021-11-10 11:01:00|35544.52|35544.52|35544.52|35544.52|35544.52|35544.52|35544.52|35544.52|0
1636542080000|2021-11-10 11:01:20|35555.86|35555.86|35555.86|35555.86|35558.66|35558.66|35555.86|35555.86|0
1636542100000|2021-11-10 11:01:40|35544.52|35544.52|35544.52|35544.52|35544.52|35544.52|35544.52|35544.52|0
1636542110000|2021-11-10 11:01:50|35538.85|35538.85|35538.85|35538.85|35538.85|35538.85|35538.85|35538.85|0
1636542130000|2021-11-10 11:02:10|35533.18|35533.18|35538.85|35538.85|35538.85|35538.85|35533.18|35533.18|0
1636542140000|2021-11-10 11:02:20|35533.18|35533.18|35550.19|35550.19|35550.19|35550.19|35533.18|35533.18|0
1636542150000|2021-11-10 11:02:30|35538.85|35538.85|35544.52|35544.52|35544.52|35544.52|35538.85|35538.85|0
1636542180000|2021-11-10 11:03:00|35567.19|35567.19|35595.53|35595.53|35595.53|35595.53|35567.19|35567.19|0
1636542190000|2021-11-10 11:03:10|35606.87|35606.87|35606.87|35606.87|35606.87|35606.87|35606.87|35606.87|0
1636542200000|2021-11-10 11:03:20|35612.54|35612.54|35623.87|35623.87|35623.87|35623.87|35612.54|35612.54|0
1636542220000|2021-11-10 11:03:40|35629.54|35629.54|35635.21|35635.21|35635.21|35635.21|35629.54|35629.54|0
1636542230000|2021-11-10 11:03:50|35640.88|35640.88|35640.88|35640.88|35640.88|35640.88|35640.88|35640.88|0
1636542240000|2021-11-10 11:04:00|35646.48|35646.48|35669.16|35669.16|35669.16|35669.16|35646.48|35646.48|0
1636542270000|2021-11-10 11:04:30|35646.48|35646.48|35646.48|35646.48|35646.48|35646.48|35646.48|35646.48|0
1636542280000|2021-11-10 11:04:40|35649.29|35649.29|35649.29|35649.29|35649.29|35649.29|35649.29|35649.29|0
1636542300000|2021-11-10 11:05:00|35646.48|35646.48|35646.48|35646.48|35646.48|35646.48|35646.48|35646.48|0
1636542410000|2021-11-10 11:06:50|35640.82|35640.82|35640.82|35640.82|35640.82|35640.82|35640.82|35640.82|0
1636542440000|2021-11-10 11:07:20|35643.62|35643.62|35643.62|35643.62|35643.62|35643.62|35643.62|35643.62|0
1636542460000|2021-11-10 11:07:40|35649.29|35649.29|35649.29|35649.29|35649.29|35649.29|35649.29|35649.29|0
1636542520000|2021-11-10 11:08:40|35652.09|35652.09|35652.09|35652.09|35652.09|35652.09|35652.09|35652.09|0
1636542570000|2021-11-10 11:09:30|35657.76|35657.76|35674.77|35674.77|35674.77|35674.77|35657.76|35657.76|0
1636542590000|2021-11-10 11:09:50|35697.44|35697.44|35697.44|35697.44|35697.44|35697.44|35697.44|35697.44|0
1636542630000|2021-11-10 11:10:30|35710.51|35710.51|35710.51|35710.51|35721.85|35721.85|35710.51|35710.51|0
1636542680000|2021-11-10 11:11:20|35721.85|35721.85|35721.85|35721.85|35721.85|35721.85|35721.85|35721.85|0
1636542730000|2021-11-10 11:12:10|35716.18|35716.18|35716.18|35716.18|35716.18|35716.18|35716.18|35716.18|0
1636542750000|2021-11-10 11:12:30|35699.18|35699.18|35673.03|35673.03|35699.18|35699.18|35673.03|35673.03|0
1636542760000|2021-11-10 11:12:40|35670.22|35670.22|35673.09|35673.09|35673.09|35673.09|35650.41|35650.41|0
1636542770000|2021-11-10 11:12:50|35667.42|35667.42|35644.75|35644.75|35667.42|35667.42|35644.75|35644.75|0
1636542820000|2021-11-10 11:13:40|35627.74|35627.74|35633.41|35633.41|35633.41|35633.41|35627.74|35627.74|0
1636542840000|2021-11-10 11:14:00|35659.56|35659.56|35653.89|35653.89|35659.56|35659.56|35653.89|35653.89|0
1636542850000|2021-11-10 11:14:10|35659.56|35659.56|35659.56|35659.56|35659.56|35659.56|35659.56|35659.56|0
1636542870000|2021-11-10 11:14:30|35653.89|35653.89|35653.89|35653.89|35653.89|35653.89|35653.89|35653.89|0
1636542880000|2021-11-10 11:14:40|35665.23|35665.23|35665.23|35665.23|35665.23|35665.23|35665.23|35665.23|0
1636542900000|2021-11-10 11:15:00|35653.89|35653.89|35614.67|35614.67|35653.89|35653.89|35614.67|35614.67|0
1636542910000|2021-11-10 11:15:10|35601.59|35601.59|35601.59|35601.59|35601.59|35601.59|35601.59|35601.59|0
1636542930000|2021-11-10 11:15:30|35588.52|35588.52|35588.52|35588.52|35588.52|35588.52|35588.52|35588.52|0
1636542960000|2021-11-10 11:16:00|35594.19|35594.19|35599.85|35599.85|35599.85|35599.85|35594.19|35594.19|0
1636542970000|2021-11-10 11:16:10|35588.52|35588.52|35582.85|35582.85|35588.52|35588.52|35582.85|35582.85|0
1636543000000|2021-11-10 11:16:40|35588.52|35588.52|35577.18|35577.18|35588.52|35588.52|35577.18|35577.18|0
1636543040000|2021-11-10 11:17:20|35574.38|35574.38|35574.38|35574.38|35574.38|35574.38|35574.38|35574.38|0
1636543080000|2021-11-10 11:18:00|35557.37|35557.37|35557.37|35557.37|35557.37|35557.37|35557.37|35557.37|0
1636543090000|2021-11-10 11:18:10|35551.71|35551.71|35551.71|35551.71|35551.71|35551.71|35551.71|35551.71|0
1636543120000|2021-11-10 11:18:40|35557.37|35557.37|35557.37|35557.37|35557.37|35557.37|35557.37|35557.37|0
1636543130000|2021-11-10 11:18:50|35563.04|35563.04|35580.05|35580.05|35580.05|35580.05|35563.04|35563.04|0
1636543140000|2021-11-10 11:19:00|35574.38|35574.38|35574.38|35574.38|35574.38|35574.38|35574.38|35574.38|0
1636543180000|2021-11-10 11:19:40|35585.71|35585.71|35591.38|35591.38|35591.38|35591.38|35585.71|35585.71|0
1636543190000|2021-11-10 11:19:50|35574.38|35574.38|35563.04|35563.04|35574.38|35574.38|35563.04|35563.04|0
1636543240000|2021-11-10 11:20:40|35560.24|35560.24|35557.43|35557.43|35560.24|35560.24|35557.43|35557.43|0
1636543260000|2021-11-10 11:21:00|35551.76|35551.76|35551.76|35551.76|35551.76|35551.76|35551.76|35551.76|0
1636543270000|2021-11-10 11:21:10|35540.43|35540.43|35534.76|35534.76|35540.43|35540.43|35534.76|35534.76|0
1636543540000|2021-11-10 11:25:40|35540.43|35540.43|35540.43|35540.43|35540.43|35540.43|35540.43|35540.43|0
1636543580000|2021-11-10 11:26:20|35529.09|35529.09|35546.1|35546.1|35546.1|35546.1|35529.09|35529.09|0
1636543590000|2021-11-10 11:26:30|35563.1|35563.1|35563.1|35563.1|35563.1|35563.1|35563.1|35563.1|0
1636543690000|2021-11-10 11:28:10|35557.43|35557.43|35546.1|35546.1|35557.43|35557.43|35546.1|35546.1|0
1636543710000|2021-11-10 11:28:30|35551.76|35551.76|35548.96|35548.96|35551.76|35551.76|35548.96|35548.96|0
1636543720000|2021-11-10 11:28:40|35546.16|35546.16|35546.16|35546.16|35546.16|35546.16|35546.16|35546.16|0
1636543740000|2021-11-10 11:29:00|35572.3|35572.3|35551.82|35551.82|35572.3|35572.3|35546.16|35546.16|0
1636543800000|2021-11-10 11:30:00|35557.49|35557.49|35557.49|35557.49|35557.49|35557.49|35557.49|35557.49|0
1636543830000|2021-11-10 11:30:30|35563.16|35563.16|35563.16|35563.16|35563.16|35563.16|35563.16|35563.16|0
1636543870000|2021-11-10 11:31:10|35574.49|35574.49|35574.49|35574.49|35574.49|35574.49|35574.49|35574.49|0
1636543900000|2021-11-10 11:31:40|35561.42|35561.42|35561.42|35561.42|35561.42|35561.42|35561.42|35561.42|0
1636543930000|2021-11-10 11:32:10|35535.27|35535.27|35535.27|35535.27|35535.27|35535.27|35535.27|35535.27|0
1636543960000|2021-11-10 11:32:40|35548.35|35548.35|35548.35|35548.35|35548.35|35548.35|35548.35|35548.35|0
1636543970000|2021-11-10 11:32:50|35554.01|35554.01|35554.01|35554.01|35554.01|35554.01|35554.01|35554.01|0
1636544020000|2021-11-10 11:33:40|35567.09|35567.09|35567.09|35567.09|35567.09|35567.09|35567.09|35567.09|0
1636544040000|2021-11-10 11:34:00|35555.87|35555.87|35555.87|35555.87|35555.87|35555.87|35555.87|35555.87|0
1636544050000|2021-11-10 11:34:10|35561.54|35561.54|35561.54|35561.54|35561.54|35561.54|35561.54|35561.54|0
1636544060000|2021-11-10 11:34:20|35567.21|35567.21|35567.21|35567.21|35567.21|35567.21|35567.21|35567.21|0
1636544090000|2021-11-10 11:34:50|35572.87|35572.87|35572.87|35572.87|35572.87|35572.87|35572.87|35572.87|0
1636544100000|2021-11-10 11:35:00|35555.87|35555.87|35544.53|35544.53|35555.87|35555.87|35544.53|35544.53|0
1636544120000|2021-11-10 11:35:20|35550.2|35550.2|35537.13|35537.13|35563.28|35563.28|35537.13|35537.13|0
1636544140000|2021-11-10 11:35:40|35542.79|35542.79|35542.79|35542.79|35542.79|35542.79|35542.79|35542.79|0
1636544150000|2021-11-10 11:35:50|35537.19|35537.19|35542.85|35542.85|35542.85|35542.85|35537.19|35537.19|0
1636544160000|2021-11-10 11:36:00|35545.66|35545.66|35548.46|35548.46|35548.46|35548.46|35545.66|35545.66|0
1636544230000|2021-11-10 11:37:10|35554.13|35554.13|35554.13|35554.13|35554.13|35554.13|35554.13|35554.13|0
1636544250000|2021-11-10 11:37:30|35559.74|35559.74|35559.74|35559.74|35559.74|35559.74|35559.74|35559.74|0
1636544280000|2021-11-10 11:38:00|35585.89|35585.89|35585.89|35585.89|35585.89|35585.89|35585.89|35585.89|0
1636544310000|2021-11-10 11:38:30|35574.55|35574.55|35591.56|35591.56|35591.56|35591.56|35574.55|35574.55|0
1636544340000|2021-11-10 11:39:00|35597.17|35597.17|35597.17|35597.17|35597.17|35597.17|35597.17|35597.17|0
1636544410000|2021-11-10 11:40:10|35608.5|35608.5|35608.5|35608.5|35608.5|35608.5|35608.5|35608.5|0
1636544490000|2021-11-10 11:41:30|35602.83|35602.83|35602.83|35602.83|35602.83|35602.83|35602.83|35602.83|0
1636544540000|2021-11-10 11:42:20|35600.03|35600.03|35600.03|35600.03|35600.03|35600.03|35600.03|35600.03|0
1636544590000|2021-11-10 11:43:10|35617.03|35617.03|35611.37|35611.37|35617.03|35617.03|35611.37|35611.37|0
1636544600000|2021-11-10 11:43:20|35600.03|35600.03|35583.03|35583.03|35600.03|35600.03|35583.03|35583.03|0
1636544640000|2021-11-10 11:44:00|35571.69|35571.69|35571.69|35571.69|35571.69|35571.69|35571.69|35571.69|0
1636544660000|2021-11-10 11:44:20|35577.36|35577.36|35577.36|35577.36|35577.36|35577.36|35577.36|35577.36|0
1636544680000|2021-11-10 11:44:40|35580.16|35580.16|35580.16|35580.16|35580.16|35580.16|35580.16|35580.16|0
1636544690000|2021-11-10 11:44:50|35577.36|35577.36|35577.36|35577.36|35577.36|35577.36|35577.36|35577.36|0
1636544710000|2021-11-10 11:45:10|35574.55|35574.55|35574.55|35574.55|35574.55|35574.55|35574.55|35574.55|0
1636544730000|2021-11-10 11:45:30|35580.22|35580.22|35580.22|35580.22|35580.22|35580.22|35580.22|35580.22|0
1636544760000|2021-11-10 11:46:00|35585.89|35585.89|35585.89|35585.89|35585.89|35585.89|35585.89|35585.89|0
1636544890000|2021-11-10 11:48:10|35580.22|35580.22|35580.22|35580.22|35580.22|35580.22|35580.22|35580.22|0
1636544930000|2021-11-10 11:48:50|35554.07|35554.07|35541|35541|35554.07|35554.07|35541|35541|0
1636544940000|2021-11-10 11:49:00|35529.66|35529.66|35529.66|35529.66|35529.66|35529.66|35529.66|35529.66|0
1636544950000|2021-11-10 11:49:10|35535.33|35535.33|35535.33|35535.33|35535.33|35535.33|35535.33|35535.33|0
1636544970000|2021-11-10 11:49:30|35532.53|35532.53|35532.53|35532.53|35532.53|35532.53|35532.53|35532.53|0
1636544980000|2021-11-10 11:49:40|35538.19|35538.19|35538.19|35538.19|35538.19|35538.19|35538.19|35538.19|0
1636545000000|2021-11-10 11:50:00|35532.53|35532.53|35532.53|35532.53|35532.53|35532.53|35532.53|35532.53|0
1636545040000|2021-11-10 11:50:40|35538.19|35538.19|35538.19|35538.19|35538.19|35538.19|35538.19|35538.19|0
1636545090000|2021-11-10 11:51:30|35526.86|35526.86|35526.86|35526.86|35526.86|35526.86|35521.19|35521.19|0
1636545110000|2021-11-10 11:51:50|35524.05|35524.05|35524.05|35524.05|35524.05|35524.05|35524.05|35524.05|0
1636545140000|2021-11-10 11:52:20|35537.13|35537.13|35537.13|35537.13|35537.13|35537.13|35537.13|35537.13|0
1636545170000|2021-11-10 11:52:50|35548.46|35548.46|35548.46|35548.46|35548.46|35548.46|35548.46|35548.46|0
1636545180000|2021-11-10 11:53:00|35554.13|35554.13|35554.13|35554.13|35554.13|35554.13|35554.13|35554.13|0
1636545190000|2021-11-10 11:53:10|35567.21|35567.21|35567.21|35567.21|35567.21|35567.21|35567.21|35567.21|0
1636545210000|2021-11-10 11:53:30|35561.54|35561.54|35561.54|35561.54|35561.54|35561.54|35561.54|35561.54|0
1636545320000|2021-11-10 11:55:20|35567.21|35567.21|35567.21|35567.21|35567.21|35567.21|35567.21|35567.21|0
1636545460000|2021-11-10 11:57:40|35570.01|35570.01|35570.01|35570.01|35570.01|35570.01|35570.01|35570.01|0
1636545470000|2021-11-10 11:57:50|35543.86|35543.86|35543.86|35543.86|35543.86|35543.86|35543.86|35543.86|0
1636545540000|2021-11-10 11:59:00|35570.01|35570.01|35570.01|35570.01|35570.01|35570.01|35570.01|35570.01|0
1636545550000|2021-11-10 11:59:10|35564.34|35564.34|35558.67|35558.67|35564.34|35564.34|35558.67|35558.67|0
1636545560000|2021-11-10 11:59:20|35553.01|35553.01|35553.01|35553.01|35553.01|35553.01|35553.01|35553.01|0
1636545570000|2021-11-10 11:59:30|35526.86|35526.86|35526.86|35526.86|35526.86|35526.86|35526.86|35526.86|0
1636545580000|2021-11-10 11:59:40|35529.66|35529.66|35529.66|35529.66|35529.66|35529.66|35529.66|35529.66|0
1636545590000|2021-11-10 11:59:50|35523.99|35523.99|35523.99|35523.99|35523.99|35523.99|35523.99|35523.99|0
1636545600000|2021-11-10 12:00:00|35510.92|35510.92|35510.92|35510.92|35510.92|35510.92|35510.92|35510.92|0
1636545750000|2021-11-10 12:02:30|35523.99|35523.99|35512.66|35512.66|35523.99|35523.99|35512.66|35512.66|0
1636545870000|2021-11-10 12:04:30|35523.99|35523.99|35518.33|35518.33|35523.99|35523.99|35518.33|35518.33|0
1636545900000|2021-11-10 12:05:00|35512.72|35512.72|35496.84|35496.84|35512.72|35512.72|35496.84|35496.84|0
1636545910000|2021-11-10 12:05:10|35509.91|35509.91|35509.91|35509.91|35509.91|35509.91|35509.91|35509.91|0
1636545940000|2021-11-10 12:05:40|35496.84|35496.84|35509.91|35509.91|35509.91|35509.91|35496.84|35496.84|0
1636546080000|2021-11-10 12:08:00|35496.84|35496.84|35496.84|35496.84|35496.84|35496.84|35496.84|35496.84|0
1636546090000|2021-11-10 12:08:10|35494.03|35494.03|35494.03|35494.03|35494.03|35494.03|35494.03|35494.03|0
1636546100000|2021-11-10 12:08:20|35499.7|35499.7|35499.7|35499.7|35499.7|35499.7|35499.7|35499.7|0
1636546130000|2021-11-10 12:08:50|35496.9|35496.9|35496.9|35496.9|35496.9|35496.9|35496.9|35496.9|0
1636546140000|2021-11-10 12:09:00|35502.56|35502.56|35496.9|35496.9|35502.56|35502.56|35496.9|35496.9|0
1636546150000|2021-11-10 12:09:10|35491.23|35491.23|35491.23|35491.23|35491.23|35491.23|35491.23|35491.23|0
1636546180000|2021-11-10 12:09:40|35496.9|35496.9|35496.9|35496.9|35496.9|35496.9|35496.9|35496.9|0
1636546300000|2021-11-10 12:11:40|35508.23|35508.23|35508.23|35508.23|35508.23|35508.23|35508.23|35508.23|0
1636546320000|2021-11-10 12:12:00|35513.84|35513.84|35513.84|35513.84|35513.84|35513.84|35513.84|35513.84|0
1636546330000|2021-11-10 12:12:10|35526.92|35526.92|35526.92|35526.92|35526.92|35526.92|35526.92|35526.92|0
1636546410000|2021-11-10 12:13:30|35515.58|35515.58|35515.58|35515.58|35515.58|35515.58|35515.58|35515.58|0
1636546460000|2021-11-10 12:14:20|35512.77|35512.77|35512.77|35512.77|35512.77|35512.77|35512.77|35512.77|0
1636546490000|2021-11-10 12:14:50|35507.11|35507.11|35507.11|35507.11|35507.11|35507.11|35507.11|35507.11|0
1636546550000|2021-11-10 12:15:50|35518.44|35518.44|35518.44|35518.44|35518.44|35518.44|35518.44|35518.44|0
1636546580000|2021-11-10 12:16:20|35512.77|35512.77|35512.77|35512.77|35512.77|35512.77|35512.77|35512.77|0
1636546680000|2021-11-10 12:18:00|35518.38|35518.38|35518.38|35518.38|35518.38|35518.38|35518.38|35518.38|0
1636546700000|2021-11-10 12:18:20|35529.72|35529.72|35529.72|35529.72|35529.72|35529.72|35529.72|35529.72|0
1636546730000|2021-11-10 12:18:50|35524.05|35524.05|35524.05|35524.05|35524.05|35524.05|35524.05|35524.05|0
1636546740000|2021-11-10 12:19:00|35518.38|35518.38|35518.38|35518.38|35518.38|35518.38|35518.38|35518.38|0
1636546900000|2021-11-10 12:21:40|35524.05|35524.05|35524.05|35524.05|35524.05|35524.05|35524.05|35524.05|0
1636546910000|2021-11-10 12:21:50|35518.38|35518.38|35518.38|35518.38|35518.38|35518.38|35518.38|35518.38|0
1636547020000|2021-11-10 12:23:40|35507.05|35507.05|35507.05|35507.05|35507.05|35507.05|35507.05|35507.05|0
1636547040000|2021-11-10 12:24:00|35501.44|35501.44|35501.44|35501.44|35501.44|35501.44|35501.44|35501.44|0
1636547140000|2021-11-10 12:25:40|35507.11|35507.11|35507.11|35507.11|35507.11|35507.11|35507.11|35507.11|0
1636547290000|2021-11-10 12:28:10|35501.44|35501.44|35490.1|35490.1|35501.44|35501.44|35490.1|35490.1|0
1636547310000|2021-11-10 12:28:30|35481.69|35481.69|35481.69|35481.69|35481.69|35481.69|35481.69|35481.69|0
1636547380000|2021-11-10 12:29:40|35487.3|35487.3|35487.3|35487.3|35487.3|35487.3|35487.3|35487.3|0
1636547400000|2021-11-10 12:30:00|35484.49|35484.49|35481.69|35481.69|35484.49|35484.49|35481.69|35481.69|0
1636547410000|2021-11-10 12:30:10|35487.36|35487.36|35487.36|35487.36|35487.36|35487.36|35487.36|35487.36|0
1636547460000|2021-11-10 12:31:00|35476.02|35476.02|35476.02|35476.02|35476.02|35476.02|35476.02|35476.02|0
1636547470000|2021-11-10 12:31:10|35493.02|35493.02|35493.02|35493.02|35493.02|35493.02|35493.02|35493.02|0
1636547500000|2021-11-10 12:31:40|35490.22|35490.22|35487.41|35487.41|35490.22|35490.22|35484.61|35484.61|0
1636547530000|2021-11-10 12:32:10|35461.27|35461.27|35461.27|35461.27|35461.27|35461.27|35461.27|35461.27|0
1636547560000|2021-11-10 12:32:40|35474.34|35474.34|35474.34|35474.34|35474.34|35474.34|35474.34|35474.34|0
1636547600000|2021-11-10 12:33:20|35471.54|35471.54|35471.54|35471.54|35471.54|35471.54|35471.54|35471.54|0
1636547680000|2021-11-10 12:34:40|35484.61|35484.61|35484.61|35484.61|35484.61|35484.61|35484.61|35484.61|0
1636547730000|2021-11-10 12:35:30|35481.81|35481.81|35481.81|35481.81|35481.81|35481.81|35481.81|35481.81|0
1636547760000|2021-11-10 12:36:00|35479|35479|35467.66|35467.66|35479|35479|35467.66|35467.66|0
1636547780000|2021-11-10 12:36:20|35473.33|35473.33|35479|35479|35479|35479|35473.33|35473.33|0
1636547820000|2021-11-10 12:37:00|35462|35462|35456.33|35456.33|35462|35462|35456.33|35456.33|0
1636547900000|2021-11-10 12:38:20|35450.72|35450.72|35447.91|35447.91|35450.72|35450.72|35447.91|35447.91|0
1636547910000|2021-11-10 12:38:30|35453.52|35453.52|35453.52|35453.52|35453.52|35453.52|35453.52|35453.52|0
1636547940000|2021-11-10 12:39:00|35459.19|35459.19|35459.19|35459.19|35459.19|35459.19|35459.19|35459.19|0
1636547960000|2021-11-10 12:39:20|35456.39|35456.39|35456.39|35456.39|35456.39|35456.39|35456.39|35456.39|0
1636547970000|2021-11-10 12:39:30|35462.06|35462.06|35462.06|35462.06|35462.06|35462.06|35462.06|35462.06|0
1636547980000|2021-11-10 12:39:40|35448.98|35448.98|35448.98|35448.98|35448.98|35448.98|35448.98|35448.98|0
1636548000000|2021-11-10 12:40:00|35462.06|35462.06|35448.98|35448.98|35462.06|35462.06|35448.98|35448.98|0
1636548010000|2021-11-10 12:40:10|35435.91|35435.91|35435.91|35435.91|35435.91|35435.91|35435.91|35435.91|0
1636548020000|2021-11-10 12:40:20|35441.52|35441.52|35441.52|35441.52|35441.52|35441.52|35441.52|35441.52|0
1636548100000|2021-11-10 12:41:40|35454.59|35454.59|35454.59|35454.59|35454.59|35454.59|35454.59|35454.59|0
1636548110000|2021-11-10 12:41:50|35448.92|35448.92|35448.92|35448.92|35448.92|35448.92|35448.92|35448.92|0
1636548180000|2021-11-10 12:43:00|35454.59|35454.59|35465.93|35465.93|35465.93|35465.93|35454.59|35454.59|0
1636548240000|2021-11-10 12:44:00|35479|35479|35479|35479|35479|35479|35479|35479|0
1636548280000|2021-11-10 12:44:40|35487.41|35487.41|35487.41|35487.41|35487.41|35487.41|35487.41|35487.41|0
1636548310000|2021-11-10 12:45:10|35474.34|35474.34|35474.34|35474.34|35474.34|35474.34|35474.34|35474.34|0
1636548350000|2021-11-10 12:45:50|35468.67|35468.67|35468.67|35468.67|35468.67|35468.67|35468.67|35468.67|0
1636548380000|2021-11-10 12:46:20|35471.48|35471.48|35471.48|35471.48|35471.48|35471.48|35471.48|35471.48|0
1636548420000|2021-11-10 12:47:00|35474.28|35474.28|35471.48|35471.48|35474.28|35474.28|35471.48|35471.48|0
1636548480000|2021-11-10 12:48:00|35465.87|35465.87|35465.87|35465.87|35465.87|35465.87|35465.87|35465.87|0
1636548580000|2021-11-10 12:49:40|35471.54|35471.54|35471.54|35471.54|35471.54|35471.54|35471.54|35471.54|0
1636548600000|2021-11-10 12:50:00|35458.46|35458.46|35458.46|35458.46|35458.46|35458.46|35458.46|35458.46|0
1636548610000|2021-11-10 12:50:10|35445.39|35445.39|35445.39|35445.39|35445.39|35445.39|35445.39|35445.39|0
1636548620000|2021-11-10 12:50:20|35432.31|35432.31|35432.31|35432.31|35432.31|35432.31|35432.31|35432.31|0
1636548650000|2021-11-10 12:50:50|35435.12|35435.12|35432.31|35432.31|35435.12|35435.12|35432.31|35432.31|0
1636548720000|2021-11-10 12:52:00|35437.92|35437.92|35437.92|35437.92|35437.92|35437.92|35437.92|35437.92|0
1636548730000|2021-11-10 12:52:10|35432.31|35432.31|35432.31|35432.31|35432.31|35432.31|35432.31|35432.31|0
1636548760000|2021-11-10 12:52:40|35445.39|35445.39|35445.39|35445.39|35445.39|35445.39|35445.39|35445.39|0
1636548790000|2021-11-10 12:53:10|35448.19|35448.19|35448.19|35448.19|35448.19|35448.19|35448.19|35448.19|0
1636548820000|2021-11-10 12:53:40|35442.52|35442.52|35442.52|35442.52|35442.52|35442.52|35442.52|35442.52|0
1636548880000|2021-11-10 12:54:40|35453.86|35453.86|35453.86|35453.86|35453.86|35453.86|35453.86|35453.86|0
1636548930000|2021-11-10 12:55:30|35476.3|35476.3|35476.3|35476.3|35476.3|35476.3|35476.3|35476.3|0
1636548940000|2021-11-10 12:55:40|35481.91|35481.91|35473.49|35473.49|35481.91|35481.91|35473.49|35473.49|0
1636548960000|2021-11-10 12:56:00|35479.16|35479.16|35479.16|35479.16|35479.16|35479.16|35479.16|35479.16|0
1636549020000|2021-11-10 12:57:00|35492.24|35492.24|35492.24|35492.24|35492.24|35492.24|35492.24|35492.24|0
1636549110000|2021-11-10 12:58:30|35479.16|35479.16|35479.16|35479.16|35479.16|35479.16|35479.16|35479.16|0
1636549140000|2021-11-10 12:59:00|35484.83|35484.83|35484.83|35484.83|35484.83|35484.83|35484.83|35484.83|0
1636549180000|2021-11-10 12:59:40|35479.16|35479.16|35479.16|35479.16|35479.16|35479.16|35479.16|35479.16|0
1636549230000|2021-11-10 13:00:30|35484.83|35484.83|35490.5|35490.5|35490.5|35490.5|35484.83|35484.83|0
1636549240000|2021-11-10 13:00:40|35496.11|35496.11|35496.11|35496.11|35496.11|35496.11|35496.11|35496.11|0
1636549250000|2021-11-10 13:00:50|35498.91|35498.91|35496.11|35496.11|35498.91|35498.91|35496.11|35496.11|0
1636549270000|2021-11-10 13:01:10|35501.77|35501.77|35501.77|35501.77|35501.77|35501.77|35501.77|35501.77|0
1636549290000|2021-11-10 13:01:30|35507.44|35507.44|35507.44|35507.44|35507.44|35507.44|35507.44|35507.44|0
1636549320000|2021-11-10 13:02:00|35504.64|35504.64|35510.25|35510.25|35510.25|35510.25|35504.64|35504.64|0
1636549380000|2021-11-10 13:03:00|35527.25|35527.25|35527.25|35527.25|35532.92|35532.92|35521.58|35521.58|0
1636549410000|2021-11-10 13:03:30|35538.59|35538.59|35541.45|35541.45|35541.45|35541.45|35535.78|35535.78|0
1636549450000|2021-11-10 13:04:10|35530.11|35530.11|35535.78|35535.78|35535.78|35535.78|35518.78|35518.78|0
1636549500000|2021-11-10 13:05:00|35532.98|35532.98|35532.98|35532.98|35532.98|35532.98|35532.98|35532.98|0
1636549590000|2021-11-10 13:06:30|35515.97|35515.97|35515.97|35515.97|35515.97|35515.97|35515.97|35515.97|0
1636549600000|2021-11-10 13:06:40|35529.05|35529.05|35529.05|35529.05|35529.05|35529.05|35529.05|35529.05|0
1636549620000|2021-11-10 13:07:00|35534.72|35534.72|35534.72|35534.72|35534.72|35534.72|35534.72|35534.72|0
1636549630000|2021-11-10 13:07:10|35547.79|35547.79|35547.79|35547.79|35547.79|35547.79|35547.79|35547.79|0
1636549660000|2021-11-10 13:07:40|35542.18|35542.18|35544.99|35544.99|35544.99|35544.99|35542.18|35542.18|0
1636549680000|2021-11-10 13:08:00|35558.06|35558.06|35558.06|35558.06|35558.06|35558.06|35558.06|35558.06|0
1636549770000|2021-11-10 13:09:30|35569.4|35569.4|35575.06|35575.06|35575.06|35575.06|35569.4|35569.4|0
1636549810000|2021-11-10 13:10:10|35580.73|35580.73|35580.73|35580.73|35580.73|35580.73|35580.73|35580.73|0
1636549840000|2021-11-10 13:10:40|35575.06|35575.06|35575.06|35575.06|35575.06|35575.06|35575.06|35575.06|0
1636549880000|2021-11-10 13:11:20|35580.73|35580.73|35580.73|35580.73|35580.73|35580.73|35580.73|35580.73|0
1636549920000|2021-11-10 13:12:00|35589.15|35589.15|35594.87|35594.87|35594.87|35594.87|35583.54|35583.54|0
1636549970000|2021-11-10 13:12:50|35606.21|35606.21|35606.21|35606.21|35606.21|35606.21|35606.21|35606.21|0
1636549990000|2021-11-10 13:13:10|35611.82|35611.82|35614.62|35614.62|35614.62|35614.62|35611.82|35611.82|0
1636550010000|2021-11-10 13:13:30|35631.63|35631.63|35631.63|35631.63|35631.63|35631.63|35631.63|35631.63|0
1636550030000|2021-11-10 13:13:50|35618.55|35618.55|35618.55|35618.55|35618.55|35618.55|35618.55|35618.55|0
1636550040000|2021-11-10 13:14:00|35624.22|35624.22|35624.22|35624.22|35624.22|35624.22|35624.22|35624.22|0
1636550100000|2021-11-10 13:15:00|35646.89|35646.89|35646.89|35646.89|35646.89|35646.89|35646.89|35646.89|0
1636550170000|2021-11-10 13:16:10|35635.56|35635.56|35635.56|35635.56|35635.56|35635.56|35635.56|35635.56|0
1636550430000|2021-11-10 13:20:30|35641.22|35641.22|35641.22|35641.22|35641.22|35641.22|35641.22|35641.22|0
1636550480000|2021-11-10 13:21:20|35652.56|35652.56|35658.23|35658.23|35658.23|35658.23|35652.56|35652.56|0
1636550490000|2021-11-10 13:21:30|35641.22|35641.22|35635.56|35635.56|35641.22|35641.22|35635.56|35635.56|0
1636550530000|2021-11-10 13:22:10|35648.63|35648.63|35648.63|35648.63|35648.63|35648.63|35648.63|35648.63|0
1636550550000|2021-11-10 13:22:30|35654.3|35654.3|35654.3|35654.3|35654.3|35654.3|35654.3|35654.3|0
1636550660000|2021-11-10 13:24:20|35642.96|35642.96|35642.96|35642.96|35642.96|35642.96|35642.96|35642.96|0
1636550700000|2021-11-10 13:25:00|35631.63|35631.63|35631.63|35631.63|35631.63|35631.63|35631.63|35631.63|0
1636550800000|2021-11-10 13:26:40|35640.04|35640.04|35640.04|35640.04|35640.04|35640.04|35640.04|35640.04|0
1636550810000|2021-11-10 13:26:50|35637.24|35637.24|35614.62|35614.62|35637.24|35637.24|35614.62|35614.62|0
1636550880000|2021-11-10 13:28:00|35611.82|35611.82|35611.82|35611.82|35611.82|35611.82|35611.82|35611.82|0
1636550890000|2021-11-10 13:28:10|35609.01|35609.01|35609.01|35609.01|35609.01|35609.01|35609.01|35609.01|0
1636550900000|2021-11-10 13:28:20|35603.35|35603.35|35603.35|35603.35|35603.35|35603.35|35597.68|35597.68|0
1636550910000|2021-11-10 13:28:30|35592.01|35592.01|35580.67|35580.67|35592.01|35592.01|35580.67|35580.67|0
1636550930000|2021-11-10 13:28:50|35575.01|35575.01|35575.01|35575.01|35575.01|35575.01|35575.01|35575.01|0
1636550940000|2021-11-10 13:29:00|35569.34|35569.34|35569.34|35569.34|35569.34|35569.34|35569.34|35569.34|0
1636550970000|2021-11-10 13:29:30|35592.01|35592.01|35597.68|35597.68|35597.68|35597.68|35592.01|35592.01|0
1636550980000|2021-11-10 13:29:40|35609.01|35609.01|35603.35|35603.35|35609.01|35609.01|35603.35|35603.35|0
1636550990000|2021-11-10 13:29:50|35614.68|35614.68|35620.35|35620.35|35620.35|35620.35|35614.68|35614.68|0
1636551000000|2021-11-10 13:30:00|35603.35|35603.35|35611.88|35611.88|35626.02|35626.02|35603.35|35603.35|0
1636551010000|2021-11-10 13:30:10|35606.21|35606.21|35590.33|35590.33|35606.21|35606.21|35577.25|35577.25|0
1636551020000|2021-11-10 13:30:20|35578.99|35578.99|35590.33|35590.33|35590.33|35590.33|35578.99|35578.99|0
1636551060000|2021-11-10 13:31:00|35573.33|35573.33|35573.33|35573.33|35573.33|35573.33|35573.33|35573.33|0
1636551100000|2021-11-10 13:31:40|35567.66|35567.66|35567.66|35567.66|35567.66|35567.66|35567.66|35567.66|0
1636551150000|2021-11-10 13:32:30|35584.66|35584.66|35584.66|35584.66|35584.66|35584.66|35584.66|35584.66|0
1636551170000|2021-11-10 13:32:50|35576.25|35576.25|35581.86|35581.86|35581.86|35581.86|35576.25|35576.25|0
1636551180000|2021-11-10 13:33:00|35608.01|35608.01|35628.49|35628.49|35628.49|35628.49|35608.01|35608.01|0
1636551200000|2021-11-10 13:33:20|35636.9|35636.9|35636.9|35636.9|35636.9|35636.9|35636.9|35636.9|0
1636551210000|2021-11-10 13:33:30|35623.83|35623.83|35623.83|35623.83|35623.83|35623.83|35623.83|35623.83|0
1636551240000|2021-11-10 13:34:00|35636.9|35636.9|35636.9|35636.9|35663.05|35663.05|35636.9|35636.9|0
1636551250000|2021-11-10 13:34:10|35639.71|35639.71|35636.9|35636.9|35639.71|35639.71|35636.9|35636.9|0
1636551270000|2021-11-10 13:34:30|35619.9|35619.9|35619.9|35619.9|35619.9|35619.9|35619.9|35619.9|0
1636551280000|2021-11-10 13:34:40|35608.56|35608.56|35614.23|35614.23|35614.23|35614.23|35608.56|35608.56|0
1636551320000|2021-11-10 13:35:20|35602.89|35602.89|35602.89|35602.89|35602.89|35602.89|35602.89|35602.89|0
1636551350000|2021-11-10 13:35:50|35615.97|35615.97|35615.97|35615.97|35615.97|35615.97|35615.97|35615.97|0
1636551360000|2021-11-10 13:36:00|35598.96|35598.96|35598.96|35598.96|35598.96|35598.96|35598.96|35598.96|0
1636551410000|2021-11-10 13:36:50|35612.04|35612.04|35625.11|35625.11|35625.11|35625.11|35612.04|35612.04|0
1636551440000|2021-11-10 13:37:20|35642.12|35642.12|35642.12|35642.12|35642.12|35642.12|35642.12|35642.12|0
1636551450000|2021-11-10 13:37:30|35655.19|35655.19|35668.27|35668.27|35668.27|35668.27|35655.19|35655.19|0
1636551460000|2021-11-10 13:37:40|35673.88|35673.88|35679.54|35679.54|35679.54|35679.54|35673.88|35673.88|0
1636551480000|2021-11-10 13:38:00|35673.88|35673.88|35673.88|35673.88|35673.88|35673.88|35673.88|35673.88|0
1636551490000|2021-11-10 13:38:10|35662.54|35662.54|35654.13|35654.13|35662.54|35662.54|35654.13|35654.13|0
1636551500000|2021-11-10 13:38:20|35667.2|35667.2|35667.2|35667.2|35667.2|35667.2|35667.2|35667.2|0
1636551530000|2021-11-10 13:38:50|35680.27|35680.27|35680.27|35680.27|35680.27|35680.27|35680.27|35680.27|0
1636551540000|2021-11-10 13:39:00|35674.61|35674.61|35687.68|35687.68|35687.68|35687.68|35674.61|35674.61|0
1636551550000|2021-11-10 13:39:10|35693.35|35693.35|35693.35|35693.35|35693.35|35693.35|35693.35|35693.35|0
1636551590000|2021-11-10 13:39:50|35706.42|35706.42|35706.42|35706.42|35706.42|35706.42|35706.42|35706.42|0
1636551600000|2021-11-10 13:40:00|35712.09|35712.09|35712.09|35712.09|35712.09|35712.09|35712.09|35712.09|0
1636551620000|2021-11-10 13:40:20|35720.51|35720.51|35707.43|35707.43|35720.51|35720.51|35707.43|35707.43|0
1636551630000|2021-11-10 13:40:30|35681.28|35681.28|35681.28|35681.28|35681.28|35681.28|35681.28|35681.28|0
1636551650000|2021-11-10 13:40:50|35675.61|35675.61|35675.61|35675.61|35675.61|35675.61|35675.61|35675.61|0
1636551690000|2021-11-10 13:41:30|35662.54|35662.54|35662.54|35662.54|35662.54|35662.54|35662.54|35662.54|0
1636551700000|2021-11-10 13:41:40|35645.54|35645.54|35645.54|35645.54|35645.54|35645.54|35645.54|35645.54|0
1636551730000|2021-11-10 13:42:10|35632.46|35632.46|35632.46|35632.46|35632.46|35632.46|35632.46|35632.46|0
1636551740000|2021-11-10 13:42:20|35643.8|35643.8|35632.46|35632.46|35643.8|35643.8|35632.46|35632.46|0
1636551750000|2021-11-10 13:42:30|35626.79|35626.79|35626.79|35626.79|35626.79|35626.79|35626.79|35626.79|0
1636551790000|2021-11-10 13:43:10|35600.64|35600.64|35600.64|35600.64|35600.64|35600.64|35600.64|35600.64|0
1636551800000|2021-11-10 13:43:20|35587.57|35587.57|35574.49|35574.49|35587.57|35587.57|35574.49|35574.49|0
1636551820000|2021-11-10 13:43:40|35585.83|35585.83|35585.83|35585.83|35585.83|35585.83|35585.83|35585.83|0
1636551830000|2021-11-10 13:43:50|35611.98|35611.98|35611.98|35611.98|35611.98|35611.98|35611.98|35611.98|0
1636551860000|2021-11-10 13:44:20|35606.37|35606.37|35606.37|35606.37|35606.37|35606.37|35606.37|35606.37|0
1636551910000|2021-11-10 13:45:10|35600.7|35600.7|35600.7|35600.7|35600.7|35600.7|35600.7|35600.7|0
1636551970000|2021-11-10 13:46:10|35603.51|35603.51|35606.31|35606.31|35606.31|35606.31|35603.51|35603.51|0
1636551980000|2021-11-10 13:46:20|35611.98|35611.98|35611.98|35611.98|35611.98|35611.98|35611.98|35611.98|0
1636552020000|2021-11-10 13:47:00|35598.91|35598.91|35596.1|35596.1|35598.91|35598.91|35596.1|35596.1|0
1636552050000|2021-11-10 13:47:30|35607.44|35607.44|35607.44|35607.44|35607.44|35607.44|35607.44|35607.44|0
1636552060000|2021-11-10 13:47:40|35590.43|35590.43|35590.43|35590.43|35590.43|35590.43|35590.43|35590.43|0
1636552070000|2021-11-10 13:47:50|35584.76|35584.76|35584.76|35584.76|35584.76|35584.76|35584.76|35584.76|0
1636552150000|2021-11-10 13:49:10|35579.1|35579.1|35579.1|35579.1|35579.1|35579.1|35579.1|35579.1|0
1636552180000|2021-11-10 13:49:40|35573.49|35573.49|35573.49|35573.49|35573.49|35573.49|35573.49|35573.49|0
1636552230000|2021-11-10 13:50:30|35579.16|35579.16|35579.16|35579.16|35579.16|35579.16|35579.16|35579.16|0
1636552240000|2021-11-10 13:50:40|35573.49|35573.49|35579.16|35579.16|35579.16|35579.16|35573.49|35573.49|0
1636552290000|2021-11-10 13:51:30|35566.08|35566.08|35566.08|35566.08|35566.08|35566.08|35566.08|35566.08|0
1636552320000|2021-11-10 13:52:00|35553.01|35553.01|35558.67|35558.67|35558.67|35558.67|35553.01|35553.01|0
1636552330000|2021-11-10 13:52:10|35564.34|35564.34|35547.34|35547.34|35564.34|35564.34|35547.34|35547.34|0
1636552340000|2021-11-10 13:52:20|35558.67|35558.67|35553.01|35553.01|35558.67|35558.67|35553.01|35553.01|0
1636552360000|2021-11-10 13:52:40|35558.67|35558.67|35558.67|35558.67|35558.67|35558.67|35558.67|35558.67|0
1636552380000|2021-11-10 13:53:00|35547.34|35547.34|35541.67|35541.67|35547.34|35547.34|35541.67|35541.67|0
1636552390000|2021-11-10 13:53:10|35528.6|35528.6|35528.6|35528.6|35528.6|35528.6|35528.6|35528.6|0
1636552400000|2021-11-10 13:53:20|35522.93|35522.93|35522.93|35522.93|35522.93|35522.93|35522.93|35522.93|0
1636552410000|2021-11-10 13:53:30|35517.26|35517.26|35517.26|35517.26|35517.26|35517.26|35517.26|35517.26|0
1636552510000|2021-11-10 13:55:10|35520.06|35520.06|35520.06|35520.06|35520.06|35520.06|35520.06|35520.06|0
1636552520000|2021-11-10 13:55:20|35522.87|35522.87|35522.87|35522.87|35522.87|35522.87|35522.87|35522.87|0
1636552550000|2021-11-10 13:55:50|35534.21|35534.21|35534.21|35534.21|35534.21|35534.21|35534.21|35534.21|0
1636552560000|2021-11-10 13:56:00|35522.87|35522.87|35522.87|35522.87|35522.87|35522.87|35522.87|35522.87|0
1636552570000|2021-11-10 13:56:10|35535.94|35535.94|35535.94|35535.94|35535.94|35535.94|35535.94|35535.94|0
1636552600000|2021-11-10 13:56:40|35538.75|35538.75|35541.55|35541.55|35541.55|35541.55|35538.75|35538.75|0
1636552610000|2021-11-10 13:56:50|35549.97|35549.97|35549.97|35549.97|35549.97|35549.97|35549.97|35549.97|0
1636552620000|2021-11-10 13:57:00|35544.3|35544.3|35521.63|35521.63|35544.3|35544.3|35521.63|35521.63|0
1636552630000|2021-11-10 13:57:10|35527.3|35527.3|35527.3|35527.3|35527.3|35527.3|35527.3|35527.3|0
1636552650000|2021-11-10 13:57:30|35524.49|35524.49|35524.49|35524.49|35524.49|35524.49|35524.49|35524.49|0
1636552740000|2021-11-10 13:59:00|35527.3|35527.3|35527.3|35527.3|35527.3|35527.3|35527.3|35527.3|0
1636552770000|2021-11-10 13:59:30|35515.96|35515.96|35524.37|35524.37|35524.37|35524.37|35515.96|35515.96|0
1636552800000|2021-11-10 14:00:00|35521.57|35521.57|35521.57|35521.57|35521.57|35521.57|35521.57|35521.57|0
1636552820000|2021-11-10 14:00:20|35508.49|35508.49|35508.49|35508.49|35508.49|35508.49|35508.49|35508.49|0
1636552840000|2021-11-10 14:00:40|35514.1|35514.1|35508.49|35508.49|35514.1|35514.1|35508.49|35508.49|0
1636552850000|2021-11-10 14:00:50|35514.1|35514.1|35519.71|35519.71|35519.71|35519.71|35514.1|35514.1|0
1636552880000|2021-11-10 14:01:20|35532.79|35532.79|35563.93|35563.93|35563.93|35563.93|35532.79|35532.79|0
1636552890000|2021-11-10 14:01:30|35558.27|35558.27|35563.93|35563.93|35563.93|35563.93|35558.27|35558.27|0
1636552920000|2021-11-10 14:02:00|35561.13|35561.13|35558.32|35558.32|35561.13|35561.13|35558.32|35558.32|0
1636553050000|2021-11-10 14:04:10|35563.99|35563.99|35563.99|35563.99|35563.99|35563.99|35563.99|35563.99|0
1636553060000|2021-11-10 14:04:20|35575.33|35575.33|35575.33|35575.33|35575.33|35575.33|35575.33|35575.33|0
1636553080000|2021-11-10 14:04:40|35578.13|35578.13|35578.13|35578.13|35578.13|35578.13|35578.13|35578.13|0
1636553100000|2021-11-10 14:05:00|35572.46|35572.46|35572.46|35572.46|35572.46|35572.46|35572.46|35572.46|0
1636553110000|2021-11-10 14:05:10|35578.13|35578.13|35578.13|35578.13|35578.13|35578.13|35578.13|35578.13|0
1636553130000|2021-11-10 14:05:30|35589.47|35589.47|35583.8|35583.8|35589.47|35589.47|35583.8|35583.8|0
1636553160000|2021-11-10 14:06:00|35595.14|35595.14|35600.8|35600.8|35600.8|35600.8|35595.14|35595.14|0
1636553200000|2021-11-10 14:06:40|35598|35598|35598|35598|35598|35598|35598|35598|0
1636553210000|2021-11-10 14:06:50|35611.07|35611.07|35611.07|35611.07|35611.07|35611.07|35611.07|35611.07|0
1636553220000|2021-11-10 14:07:00|35599.74|35599.74|35599.74|35599.74|35599.74|35599.74|35599.74|35599.74|0
1636553240000|2021-11-10 14:07:20|35605.41|35605.41|35605.41|35605.41|35605.41|35605.41|35605.41|35605.41|0
1636553290000|2021-11-10 14:08:10|35611.02|35611.02|35621.23|35621.23|35621.23|35621.23|35608.15|35608.15|0
1636553360000|2021-11-10 14:09:20|35632.56|35632.56|35632.56|35632.56|35632.56|35632.56|35632.56|35632.56|0
1636553520000|2021-11-10 14:12:00|35621.23|35621.23|35626.89|35626.89|35626.89|35626.89|35621.23|35621.23|0
1636553530000|2021-11-10 14:12:10|35613.82|35613.82|35613.82|35613.82|35613.82|35613.82|35613.82|35613.82|0
1636553580000|2021-11-10 14:13:00|35602.48|35602.48|35619.49|35619.49|35619.49|35619.49|35602.48|35602.48|0
1636553590000|2021-11-10 14:13:10|35608.15|35608.15|35613.82|35613.82|35613.82|35613.82|35608.15|35608.15|0
1636553640000|2021-11-10 14:14:00|35626.89|35626.89|35626.89|35626.89|35626.89|35626.89|35626.89|35626.89|0
1636553650000|2021-11-10 14:14:10|35615.56|35615.56|35615.56|35615.56|35615.56|35615.56|35615.56|35615.56|0
1636553660000|2021-11-10 14:14:20|35626.89|35626.89|35626.89|35626.89|35626.89|35626.89|35626.89|35626.89|0
1636553730000|2021-11-10 14:15:30|35621.23|35621.23|35626.89|35626.89|35626.89|35626.89|35621.23|35621.23|0
1636553740000|2021-11-10 14:15:40|35624.09|35624.09|35624.09|35624.09|35624.09|35624.09|35624.09|35624.09|0
1636553760000|2021-11-10 14:16:00|35629.76|35629.76|35629.76|35629.76|35629.76|35629.76|35629.76|35629.76|0
1636553790000|2021-11-10 14:16:30|35624.09|35624.09|35635.43|35635.43|35635.43|35635.43|35624.09|35624.09|0
1636553800000|2021-11-10 14:16:40|35624.09|35624.09|35624.09|35624.09|35624.09|35624.09|35624.09|35624.09|0
1636553810000|2021-11-10 14:16:50|35612.75|35612.75|35612.75|35612.75|35612.75|35612.75|35612.75|35612.75|0
1636553820000|2021-11-10 14:17:00|35607.09|35607.09|35607.09|35607.09|35607.09|35607.09|35607.09|35607.09|0
1636553870000|2021-11-10 14:17:50|35601.42|35601.42|35590.08|35590.08|35601.42|35601.42|35590.08|35590.08|0
1636553950000|2021-11-10 14:19:10|35584.41|35584.41|35578.75|35578.75|35584.41|35584.41|35578.75|35578.75|0
1636553960000|2021-11-10 14:19:20|35573.08|35573.08|35573.08|35573.08|35573.08|35573.08|35573.08|35573.08|0
1636554000000|2021-11-10 14:20:00|35584.41|35584.41|35595.75|35595.75|35595.75|35595.75|35584.41|35584.41|0
1636554010000|2021-11-10 14:20:10|35584.41|35584.41|35584.41|35584.41|35584.41|35584.41|35584.41|35584.41|0
1636554080000|2021-11-10 14:21:20|35573.08|35573.08|35544.74|35544.74|35573.08|35573.08|35522.07|35522.07|0
1636554090000|2021-11-10 14:21:30|35531.66|35531.66|35531.66|35531.66|35531.66|35531.66|35531.66|35531.66|0
1636554100000|2021-11-10 14:21:40|35508.99|35508.99|35508.99|35508.99|35508.99|35508.99|35508.99|35508.99|0
1636554110000|2021-11-10 14:21:50|35514.66|35514.66|35514.66|35514.66|35520.33|35520.33|35514.66|35514.66|0
1636554130000|2021-11-10 14:22:10|35508.99|35508.99|35497.66|35497.66|35508.99|35508.99|35497.66|35497.66|0
1636554190000|2021-11-10 14:23:10|35494.85|35494.85|35494.85|35494.85|35494.85|35494.85|35494.85|35494.85|0
1636554200000|2021-11-10 14:23:20|35500.52|35500.52|35524.87|35524.87|35524.87|35524.87|35500.52|35500.52|0
1636554240000|2021-11-10 14:24:00|35530.54|35530.54|35530.54|35530.54|35530.54|35530.54|35530.54|35530.54|0
1636554320000|2021-11-10 14:25:20|35543.61|35543.61|35543.61|35543.61|35543.61|35543.61|35543.61|35543.61|0
1636554330000|2021-11-10 14:25:30|35554.95|35554.95|35554.95|35554.95|35554.95|35554.95|35554.95|35554.95|0
1636554350000|2021-11-10 14:25:50|35543.61|35543.61|35543.61|35543.61|35543.61|35543.61|35543.61|35543.61|0
1636554360000|2021-11-10 14:26:00|35549.28|35549.28|35549.28|35549.28|35549.28|35549.28|35549.28|35549.28|0
1636554390000|2021-11-10 14:26:30|35560.62|35560.62|35571.95|35571.95|35571.95|35571.95|35560.62|35560.62|0
1636554400000|2021-11-10 14:26:40|35560.62|35560.62|35560.62|35560.62|35560.62|35560.62|35560.62|35560.62|0
1636554420000|2021-11-10 14:27:00|35566.29|35566.29|35577.62|35577.62|35577.62|35577.62|35566.29|35566.29|0
1636554430000|2021-11-10 14:27:10|35583.29|35583.29|35583.29|35583.29|35583.29|35583.29|35583.29|35583.29|0
1636554530000|2021-11-10 14:28:50|35570.22|35570.22|35570.22|35570.22|35570.22|35570.22|35570.22|35570.22|0
1636554560000|2021-11-10 14:29:20|35564.55|35564.55|35564.55|35564.55|35564.55|35564.55|35564.55|35564.55|0
1636554600000|2021-11-10 14:30:00|35558.94|35558.94|35541.99|35541.99|35558.94|35558.94|35539.13|35539.13|0
1636554670000|2021-11-10 14:31:10|35536.32|35536.32|35536.32|35536.32|35536.32|35536.32|35530.66|35530.66|0
1636554720000|2021-11-10 14:32:00|35530.66|35530.66|35530.66|35530.66|35530.66|35530.66|35530.66|35530.66|0
1636554730000|2021-11-10 14:32:10|35524.99|35524.99|35510.91|35510.91|35524.99|35524.99|35508.04|35508.04|0
1636554780000|2021-11-10 14:33:00|35497.83|35497.83|35510.91|35510.91|35510.91|35510.91|35497.83|35497.83|0
1636554850000|2021-11-10 14:34:10|35505.24|35505.24|35505.24|35505.24|35505.24|35505.24|35505.24|35505.24|0
1636554860000|2021-11-10 14:34:20|35499.57|35499.57|35499.57|35499.57|35499.57|35499.57|35499.57|35499.57|0
1636554890000|2021-11-10 14:34:50|35510.91|35510.91|35516.57|35516.57|35516.57|35516.57|35510.91|35510.91|0
1636554900000|2021-11-10 14:35:00|35510.96|35510.96|35510.96|35510.96|35510.96|35510.96|35510.96|35510.96|0
1636554940000|2021-11-10 14:35:40|35524.04|35524.04|35524.04|35524.04|35524.04|35524.04|35524.04|35524.04|0
1636554950000|2021-11-10 14:35:50|35537.11|35537.11|35537.11|35537.11|35537.11|35537.11|35537.11|35537.11|0
1636554960000|2021-11-10 14:36:00|35542.78|35542.78|35542.78|35542.78|35542.78|35542.78|35542.78|35542.78|0
1636554970000|2021-11-10 14:36:10|35548.45|35548.45|35548.45|35548.45|35548.45|35548.45|35548.45|35548.45|0
1636555000000|2021-11-10 14:36:40|35531.45|35531.45|35525.78|35525.78|35531.45|35531.45|35525.78|35525.78|0
1636555010000|2021-11-10 14:36:50|35531.45|35531.45|35531.45|35531.45|35531.45|35531.45|35531.45|35531.45|0
1636555030000|2021-11-10 14:37:10|35528.64|35528.64|35528.64|35528.64|35528.64|35528.64|35528.64|35528.64|0
1636555050000|2021-11-10 14:37:30|35517.3|35517.3|35517.3|35517.3|35517.3|35517.3|35517.3|35517.3|0
1636555090000|2021-11-10 14:38:10|35511.64|35511.64|35522.97|35522.97|35522.97|35522.97|35511.64|35511.64|0
1636555160000|2021-11-10 14:39:20|35528.64|35528.64|35539.98|35539.98|35545.64|35545.64|35528.64|35528.64|0
1636555170000|2021-11-10 14:39:30|35545.64|35545.64|35545.64|35545.64|35545.64|35545.64|35545.64|35545.64|0
1636555240000|2021-11-10 14:40:40|35556.98|35556.98|35551.31|35551.31|35556.98|35556.98|35551.31|35551.31|0
1636555260000|2021-11-10 14:41:00|35556.98|35556.98|35559.79|35559.79|35559.79|35559.79|35556.98|35556.98|0
1636555270000|2021-11-10 14:41:10|35565.45|35565.45|35565.45|35565.45|35565.45|35565.45|35565.45|35565.45|0
1636555280000|2021-11-10 14:41:20|35554.12|35554.12|35548.45|35548.45|35554.12|35554.12|35548.45|35548.45|0
1636555300000|2021-11-10 14:41:40|35559.79|35559.79|35548.45|35548.45|35559.79|35559.79|35548.45|35548.45|0
1636555310000|2021-11-10 14:41:50|35542.78|35542.78|35542.78|35542.78|35542.78|35542.78|35542.78|35542.78|0
1636555320000|2021-11-10 14:42:00|35545.59|35545.59|35537.11|35537.11|35545.59|35545.59|35537.11|35537.11|0
1636555350000|2021-11-10 14:42:30|35548.45|35548.45|35548.45|35548.45|35548.45|35548.45|35548.45|35548.45|0
1636555390000|2021-11-10 14:43:10|35537.11|35537.11|35537.11|35537.11|35537.11|35537.11|35537.11|35537.11|0
1636555400000|2021-11-10 14:43:20|35531.45|35531.45|35531.45|35531.45|35531.45|35531.45|35531.45|35531.45|0
1636555410000|2021-11-10 14:43:30|35518.37|35518.37|35505.3|35505.3|35518.37|35518.37|35505.3|35505.3|0
1636555440000|2021-11-10 14:44:00|35499.63|35499.63|35499.63|35499.63|35499.63|35499.63|35499.63|35499.63|0
1636555540000|2021-11-10 14:45:40|35510.96|35510.96|35510.96|35510.96|35516.63|35516.63|35510.96|35510.96|0
1636555550000|2021-11-10 14:45:50|35505.3|35505.3|35505.3|35505.3|35505.3|35505.3|35505.3|35505.3|0
1636555560000|2021-11-10 14:46:00|35499.63|35499.63|35499.63|35499.63|35499.63|35499.63|35499.63|35499.63|0
1636555570000|2021-11-10 14:46:10|35510.96|35510.96|35516.63|35516.63|35516.63|35516.63|35510.96|35510.96|0
1636555620000|2021-11-10 14:47:00|35522.3|35522.3|35522.3|35522.3|35522.3|35522.3|35522.3|35522.3|0
1636555680000|2021-11-10 14:48:00|35533.64|35533.64|35533.64|35533.64|35533.64|35533.64|35533.64|35533.64|0
1636555690000|2021-11-10 14:48:10|35542.11|35542.11|35536.44|35536.44|35542.11|35542.11|35536.44|35536.44|0
1636555780000|2021-11-10 14:49:40|35542.11|35542.11|35547.78|35547.78|35547.78|35547.78|35542.11|35542.11|0
1636555790000|2021-11-10 14:49:50|35530.77|35530.77|35530.77|35530.77|35530.77|35530.77|35525.1|35525.1|0
1636555820000|2021-11-10 14:50:20|35536.44|35536.44|35536.44|35536.44|35536.44|35536.44|35536.44|35536.44|0
1636555850000|2021-11-10 14:50:50|35519.44|35519.44|35519.44|35519.44|35519.44|35519.44|35519.44|35519.44|0
1636555860000|2021-11-10 14:51:00|35525.1|35525.1|35519.44|35519.44|35525.1|35525.1|35519.44|35519.44|0
1636555870000|2021-11-10 14:51:10|35513.77|35513.77|35508.1|35508.1|35513.77|35513.77|35508.1|35508.1|0
1636555890000|2021-11-10 14:51:30|35505.3|35505.3|35505.3|35505.3|35505.3|35505.3|35505.3|35505.3|0
1636555900000|2021-11-10 14:51:40|35510.96|35510.96|35499.63|35499.63|35510.96|35510.96|35499.63|35499.63|0
1636555930000|2021-11-10 14:52:10|35505.3|35505.3|35505.3|35505.3|35505.3|35505.3|35505.3|35505.3|0
1636555940000|2021-11-10 14:52:20|35499.63|35499.63|35499.63|35499.63|35499.63|35499.63|35499.63|35499.63|0
1636556000000|2021-11-10 14:53:20|35502.43|35502.43|35502.43|35502.43|35502.43|35502.43|35502.43|35502.43|0
1636556050000|2021-11-10 14:54:10|35513.77|35513.77|35513.77|35513.77|35513.77|35513.77|35513.77|35513.77|0
1636556100000|2021-11-10 14:55:00|35525.1|35525.1|35530.77|35530.77|35530.77|35530.77|35525.1|35525.1|0
1636556110000|2021-11-10 14:55:10|35536.44|35536.44|35508.1|35508.1|35536.44|35536.44|35508.1|35508.1|0
1636556150000|2021-11-10 14:55:50|35496.77|35496.77|35496.77|35496.77|35496.77|35496.77|35496.77|35496.77|0
1636556160000|2021-11-10 14:56:00|35502.43|35502.43|35502.43|35502.43|35502.43|35502.43|35502.43|35502.43|0
1636556250000|2021-11-10 14:57:30|35496.77|35496.77|35496.77|35496.77|35496.77|35496.77|35496.77|35496.77|0
1636556260000|2021-11-10 14:57:40|35502.43|35502.43|35502.43|35502.43|35502.43|35502.43|35502.43|35502.43|0
1636556310000|2021-11-10 14:58:30|35508.1|35508.1|35508.1|35508.1|35508.1|35508.1|35508.1|35508.1|0
1636556340000|2021-11-10 14:59:00|35513.77|35513.77|35513.77|35513.77|35513.77|35513.77|35513.77|35513.77|0
1636556380000|2021-11-10 14:59:40|35519.44|35519.44|35519.44|35519.44|35519.44|35519.44|35519.44|35519.44|0
1636556390000|2021-11-10 14:59:50|35525.05|35525.05|35525.05|35525.05|35525.05|35525.05|35525.05|35525.05|0
1636556400000|2021-11-10 15:00:00|35530.71|35530.71|35530.71|35530.71|35530.71|35530.71|35530.71|35530.71|0
1636556450000|2021-11-10 15:00:50|35525.05|35525.05|35519.38|35519.38|35525.05|35525.05|35519.38|35519.38|0
1636556460000|2021-11-10 15:01:00|35525.05|35525.05|35530.71|35530.71|35530.71|35530.71|35525.05|35525.05|0
1636556580000|2021-11-10 15:03:00|35525.05|35525.05|35525.05|35525.05|35525.05|35525.05|35525.05|35525.05|0
1636556590000|2021-11-10 15:03:10|35519.44|35519.44|35525.05|35525.05|35525.05|35525.05|35519.44|35519.44|0
1636556620000|2021-11-10 15:03:40|35519.38|35519.38|35530.71|35530.71|35530.71|35530.71|35519.38|35519.38|0
1636556640000|2021-11-10 15:04:00|35525.05|35525.05|35525.05|35525.05|35525.05|35525.05|35525.05|35525.05|0
1636556650000|2021-11-10 15:04:10|35530.71|35530.71|35530.71|35530.71|35530.71|35530.71|35530.71|35530.71|0
1636556670000|2021-11-10 15:04:30|35536.32|35536.32|35536.32|35536.32|35536.32|35536.32|35536.32|35536.32|0
1636556680000|2021-11-10 15:04:40|35530.66|35530.66|35530.66|35530.66|35530.66|35530.66|35519.32|35519.32|0
1636556700000|2021-11-10 15:05:00|35524.99|35524.99|35519.32|35519.32|35524.99|35524.99|35519.32|35519.32|0
1636556710000|2021-11-10 15:05:10|35524.99|35524.99|35524.99|35524.99|35524.99|35524.99|35524.99|35524.99|0
1636556760000|2021-11-10 15:06:00|35530.66|35530.66|35530.66|35530.66|35530.66|35530.66|35530.66|35530.66|0
1636556780000|2021-11-10 15:06:20|35524.99|35524.99|35524.99|35524.99|35524.99|35524.99|35524.99|35524.99|0
1636556790000|2021-11-10 15:06:30|35530.66|35530.66|35530.66|35530.66|35530.66|35530.66|35530.66|35530.66|0
1636556850000|2021-11-10 15:07:30|35524.99|35524.99|35524.99|35524.99|35524.99|35524.99|35524.99|35524.99|0
1636556860000|2021-11-10 15:07:40|35527.79|35527.79|35519.26|35519.26|35530.6|35530.6|35513.59|35513.59|0
1636556870000|2021-11-10 15:07:50|35524.93|35524.93|35524.93|35524.93|35524.93|35524.93|35524.93|35524.93|0
1636556880000|2021-11-10 15:08:00|35519.26|35519.26|35519.26|35519.26|35519.26|35519.26|35519.26|35519.26|0
1636556920000|2021-11-10 15:08:40|35524.93|35524.93|35530.6|35530.6|35530.6|35530.6|35524.93|35524.93|0
1636556930000|2021-11-10 15:08:50|35519.26|35519.26|35519.26|35519.26|35519.26|35519.26|35519.26|35519.26|0
1636556940000|2021-11-10 15:09:00|35530.6|35530.6|35530.6|35530.6|35530.6|35530.6|35530.6|35530.6|0
1636557000000|2021-11-10 15:10:00|35504.45|35504.45|35504.45|35504.45|35504.45|35504.45|35504.45|35504.45|0
1636557020000|2021-11-10 15:10:20|35517.52|35517.52|35517.52|35517.52|35517.52|35517.52|35517.52|35517.52|0
1636557030000|2021-11-10 15:10:30|35491.37|35491.37|35491.37|35491.37|35491.37|35491.37|35491.37|35491.37|0
1636557060000|2021-11-10 15:11:00|35497.04|35497.04|35519.71|35519.71|35519.71|35519.71|35497.04|35497.04|0
1636557070000|2021-11-10 15:11:10|35514.05|35514.05|35519.71|35519.71|35519.71|35519.71|35508.38|35508.38|0
1636557120000|2021-11-10 15:12:00|35508.38|35508.38|35506.64|35506.64|35519.71|35519.71|35506.64|35506.64|0
1636557140000|2021-11-10 15:12:20|35500.97|35500.97|35500.97|35500.97|35500.97|35500.97|35500.97|35500.97|0
1636557160000|2021-11-10 15:12:40|35487.9|35487.9|35474.82|35474.82|35487.9|35487.9|35474.82|35474.82|0
1636557170000|2021-11-10 15:12:50|35480.49|35480.49|35486.16|35486.16|35486.16|35486.16|35480.49|35480.49|0
1636557180000|2021-11-10 15:13:00|35491.83|35491.83|35491.83|35491.83|35491.83|35491.83|35491.83|35491.83|0
1636557190000|2021-11-10 15:13:10|35497.49|35497.49|35497.49|35497.49|35497.49|35497.49|35497.49|35497.49|0
1636557200000|2021-11-10 15:13:20|35514.5|35514.5|35514.5|35514.5|35514.5|35514.5|35514.5|35514.5|0
1636557260000|2021-11-10 15:14:20|35520.17|35520.17|35520.17|35520.17|35520.17|35520.17|35520.17|35520.17|0
1636557270000|2021-11-10 15:14:30|35525.83|35525.83|35531.5|35531.5|35531.5|35531.5|35525.83|35525.83|0
1636557300000|2021-11-10 15:15:00|35537.17|35537.17|35537.17|35537.17|35537.17|35537.17|35537.17|35537.17|0
1636557310000|2021-11-10 15:15:10|35542.84|35542.84|35542.84|35542.84|35542.84|35542.84|35542.84|35542.84|0
1636557320000|2021-11-10 15:15:20|35548.51|35548.51|35548.51|35548.51|35548.51|35548.51|35548.51|35548.51|0
1636557330000|2021-11-10 15:15:30|35554.17|35554.17|35559.84|35559.84|35559.84|35559.84|35554.17|35554.17|0
1636557360000|2021-11-10 15:16:00|35571.18|35571.18|35576.85|35576.85|35576.85|35576.85|35571.18|35571.18|0
1636557430000|2021-11-10 15:17:10|35582.51|35582.51|35582.51|35582.51|35582.51|35582.51|35582.51|35582.51|0
1636557440000|2021-11-10 15:17:20|35593.85|35593.85|35593.85|35593.85|35593.85|35593.85|35593.85|35593.85|0
1636557450000|2021-11-10 15:17:30|35588.18|35588.18|35588.18|35588.18|35588.18|35588.18|35588.18|35588.18|0
1636557470000|2021-11-10 15:17:50|35593.85|35593.85|35593.85|35593.85|35593.85|35593.85|35593.85|35593.85|0
1636557490000|2021-11-10 15:18:10|35591.04|35591.04|35591.04|35591.04|35591.04|35591.04|35591.04|35591.04|0
1636557510000|2021-11-10 15:18:30|35602.38|35602.38|35613.72|35613.72|35613.72|35613.72|35602.38|35602.38|0
1636557530000|2021-11-10 15:18:50|35630.72|35630.72|35630.72|35630.72|35636.39|35636.39|35625.05|35625.05|0
1636557560000|2021-11-10 15:19:20|35613.72|35613.72|35585.38|35585.38|35613.72|35613.72|35585.38|35585.38|0
1636557580000|2021-11-10 15:19:40|35579.71|35579.71|35585.38|35585.38|35585.38|35585.38|35579.71|35579.71|0
1636557600000|2021-11-10 15:20:00|35591.04|35591.04|35585.38|35585.38|35591.04|35591.04|35585.38|35585.38|0
1636557610000|2021-11-10 15:20:10|35588.18|35588.18|35585.38|35585.38|35588.18|35588.18|35585.38|35585.38|0
1636557660000|2021-11-10 15:21:00|35579.71|35579.71|35574.04|35574.04|35579.71|35579.71|35574.04|35574.04|0
1636557690000|2021-11-10 15:21:30|35568.37|35568.37|35562.71|35562.71|35568.37|35568.37|35562.71|35562.71|0
1636557710000|2021-11-10 15:21:50|35551.37|35551.37|35545.7|35545.7|35551.37|35551.37|35545.7|35545.7|0
1636557750000|2021-11-10 15:22:30|35534.37|35534.37|35537.17|35537.17|35537.17|35537.17|35534.37|35534.37|0
1636557770000|2021-11-10 15:22:50|35542.84|35542.84|35542.84|35542.84|35542.84|35542.84|35542.84|35542.84|0
1636557780000|2021-11-10 15:23:00|35537.17|35537.17|35537.17|35537.17|35537.17|35537.17|35537.17|35537.17|0
1636557830000|2021-11-10 15:23:50|35542.84|35542.84|35542.84|35542.84|35542.84|35542.84|35542.84|35542.84|0
1636557850000|2021-11-10 15:24:10|35548.51|35548.51|35542.84|35542.84|35548.51|35548.51|35542.84|35542.84|0
1636557870000|2021-11-10 15:24:30|35548.51|35548.51|35548.51|35548.51|35548.51|35548.51|35548.51|35548.51|0
1636557880000|2021-11-10 15:24:40|35542.84|35542.84|35542.84|35542.84|35542.84|35542.84|35542.84|35542.84|0
1636557890000|2021-11-10 15:24:50|35537.17|35537.17|35537.17|35537.17|35537.17|35537.17|35537.17|35537.17|0
1636557900000|2021-11-10 15:25:00|35531.5|35531.5|35531.5|35531.5|35531.5|35531.5|35531.5|35531.5|0
1636557930000|2021-11-10 15:25:30|35542.84|35542.84|35542.84|35542.84|35542.84|35542.84|35542.84|35542.84|0
1636557940000|2021-11-10 15:25:40|35540.03|35540.03|35540.03|35540.03|35540.03|35540.03|35540.03|35540.03|0
1636557950000|2021-11-10 15:25:50|35553.11|35553.11|35553.11|35553.11|35553.11|35553.11|35553.11|35553.11|0
1636557960000|2021-11-10 15:26:00|35547.44|35547.44|35573.59|35573.59|35573.59|35573.59|35547.44|35547.44|0
1636557970000|2021-11-10 15:26:10|35586.66|35586.66|35616.74|35616.74|35616.74|35616.74|35586.66|35586.66|0
1636558010000|2021-11-10 15:26:50|35622.41|35622.41|35622.41|35622.41|35622.41|35622.41|35622.41|35622.41|0
1636558050000|2021-11-10 15:27:30|35633.75|35633.75|35633.75|35633.75|35633.75|35633.75|35633.75|35633.75|0
1636558070000|2021-11-10 15:27:50|35628.08|35628.08|35628.08|35628.08|35628.08|35628.08|35628.08|35628.08|0
1636558110000|2021-11-10 15:28:30|35615|35615|35615|35615|35615|35615|35615|35615|0
1636558120000|2021-11-10 15:28:40|35620.67|35620.67|35620.67|35620.67|35620.67|35620.67|35620.67|35620.67|0
1636558140000|2021-11-10 15:29:00|35626.34|35626.34|35626.34|35626.34|35626.34|35626.34|35626.34|35626.34|0
1636558150000|2021-11-10 15:29:10|35613.26|35613.26|35600.19|35600.19|35613.26|35613.26|35600.19|35600.19|0
1636558210000|2021-11-10 15:30:10|35594.52|35594.52|35594.52|35594.52|35594.52|35594.52|35588.85|35588.85|0
1636558270000|2021-11-10 15:31:10|35597.33|35597.33|35597.33|35597.33|35597.33|35597.33|35597.33|35597.33|0
1636558310000|2021-11-10 15:31:50|35608.66|35608.66|35608.66|35608.66|35608.66|35608.66|35608.66|35608.66|0
1636558330000|2021-11-10 15:32:10|35620|35620|35620|35620|35620|35620|35620|35620|0
1636558340000|2021-11-10 15:32:20|35625.67|35625.67|35625.67|35625.67|35625.67|35625.67|35625.67|35625.67|0
1636558360000|2021-11-10 15:32:40|35622.86|35622.86|35634.2|35634.2|35634.2|35634.2|35622.86|35622.86|0
1636558400000|2021-11-10 15:33:20|35639.87|35639.87|35639.87|35639.87|35639.87|35639.87|35639.87|35639.87|0
1636558440000|2021-11-10 15:34:00|35651.2|35651.2|35651.2|35651.2|35651.2|35651.2|35651.2|35651.2|0
1636558520000|2021-11-10 15:35:20|35638.13|35638.13|35638.13|35638.13|35638.13|35638.13|35638.13|35638.13|0
1636558540000|2021-11-10 15:35:40|35640.93|35640.93|35640.93|35640.93|35640.93|35640.93|35640.93|35640.93|0
1636558550000|2021-11-10 15:35:50|35643.74|35643.74|35643.74|35643.74|35643.74|35643.74|35643.74|35643.74|0
1636558580000|2021-11-10 15:36:20|35694.75|35694.75|35706.08|35706.08|35706.08|35706.08|35694.75|35694.75|0
1636558590000|2021-11-10 15:36:30|35694.75|35694.75|35689.08|35689.08|35694.75|35694.75|35689.08|35689.08|0
1636558600000|2021-11-10 15:36:40|35694.75|35694.75|35694.75|35694.75|35694.75|35694.75|35694.75|35694.75|0
1636558610000|2021-11-10 15:36:50|35691.94|35691.94|35689.14|35689.14|35691.94|35691.94|35689.14|35689.14|0
1636558710000|2021-11-10 15:38:30|35655.13|35655.13|35660.8|35660.8|35660.8|35660.8|35655.13|35655.13|0
1636558780000|2021-11-10 15:39:40|35655.13|35655.13|35655.13|35655.13|35655.13|35655.13|35655.13|35655.13|0
1636558820000|2021-11-10 15:40:20|35643.8|35643.8|35626.79|35626.79|35643.8|35643.8|35626.79|35626.79|0
1636558870000|2021-11-10 15:41:10|35609.79|35609.79|35604.12|35604.12|35609.79|35609.79|35604.12|35604.12|0
1636558910000|2021-11-10 15:41:50|35609.79|35609.79|35609.79|35609.79|35609.79|35609.79|35609.79|35609.79|0
1636558920000|2021-11-10 15:42:00|35596.71|35596.71|35596.71|35596.71|35596.71|35596.71|35596.71|35596.71|0
1636558940000|2021-11-10 15:42:20|35583.64|35583.64|35583.64|35583.64|35583.64|35583.64|35583.64|35583.64|0
1636559040000|2021-11-10 15:44:00|35596.71|35596.71|35596.71|35596.71|35596.71|35596.71|35596.71|35596.71|0
1636559060000|2021-11-10 15:44:20|35591.04|35591.04|35591.04|35591.04|35591.04|35591.04|35591.04|35591.04|0
1636559100000|2021-11-10 15:45:00|35585.38|35585.38|35585.38|35585.38|35585.38|35585.38|35585.38|35585.38|0
1636559110000|2021-11-10 15:45:10|35596.71|35596.71|35596.71|35596.71|35596.71|35596.71|35596.71|35596.71|0
1636559120000|2021-11-10 15:45:20|35602.38|35602.38|35602.38|35602.38|35602.38|35602.38|35602.38|35602.38|0
1636559190000|2021-11-10 15:46:30|35608.05|35608.05|35608.05|35608.05|35608.05|35608.05|35608.05|35608.05|0
1636559200000|2021-11-10 15:46:40|35613.72|35613.72|35613.72|35613.72|35613.72|35613.72|35613.72|35613.72|0
1636559240000|2021-11-10 15:47:20|35602.38|35602.38|35602.38|35602.38|35602.38|35602.38|35602.38|35602.38|0
1636559330000|2021-11-10 15:48:50|35596.71|35596.71|35579.71|35579.71|35596.71|35596.71|35579.71|35579.71|0
1636559340000|2021-11-10 15:49:00|35585.38|35585.38|35585.38|35585.38|35585.38|35585.38|35585.38|35585.38|0
1636559370000|2021-11-10 15:49:30|35591.04|35591.04|35591.04|35591.04|35591.04|35591.04|35591.04|35591.04|0
1636559420000|2021-11-10 15:50:20|35568.37|35568.37|35568.37|35568.37|35568.37|35568.37|35568.37|35568.37|0
1636559430000|2021-11-10 15:50:30|35574.04|35574.04|35574.04|35574.04|35574.04|35574.04|35574.04|35574.04|0
1636559440000|2021-11-10 15:50:40|35568.37|35568.37|35568.37|35568.37|35568.37|35568.37|35568.37|35568.37|0
1636559450000|2021-11-10 15:50:50|35574.04|35574.04|35574.04|35574.04|35574.04|35574.04|35574.04|35574.04|0
1636559460000|2021-11-10 15:51:00|35568.37|35568.37|35568.37|35568.37|35568.37|35568.37|35568.37|35568.37|0
1636559470000|2021-11-10 15:51:10|35585.38|35585.38|35585.38|35585.38|35585.38|35585.38|35585.38|35585.38|0
1636559480000|2021-11-10 15:51:20|35588.24|35588.24|35588.24|35588.24|35588.24|35588.24|35588.24|35588.24|0
1636559490000|2021-11-10 15:51:30|35576.9|35576.9|35576.9|35576.9|35576.9|35576.9|35576.9|35576.9|0
1636559540000|2021-11-10 15:52:20|35571.29|35571.29|35568.49|35568.49|35571.29|35571.29|35568.49|35568.49|0
1636559550000|2021-11-10 15:52:30|35565.69|35565.69|35565.69|35565.69|35565.69|35565.69|35565.69|35565.69|0
1636559580000|2021-11-10 15:53:00|35599.69|35599.69|35599.69|35599.69|35599.69|35599.69|35599.69|35599.69|0
1636559600000|2021-11-10 15:53:20|35602.5|35602.5|35602.5|35602.5|35602.5|35602.5|35602.5|35602.5|0
1636559630000|2021-11-10 15:53:50|35608.11|35608.11|35608.11|35608.11|35608.11|35608.11|35608.11|35608.11|0
1636559680000|2021-11-10 15:54:40|35613.78|35613.78|35608.11|35608.11|35613.78|35613.78|35608.11|35608.11|0
1636559690000|2021-11-10 15:54:50|35602.44|35602.44|35602.44|35602.44|35602.44|35602.44|35602.44|35602.44|0
1636559750000|2021-11-10 15:55:50|35596.77|35596.77|35596.77|35596.77|35596.77|35596.77|35596.77|35596.77|0
1636559790000|2021-11-10 15:56:30|35591.1|35591.1|35591.1|35591.1|35591.1|35591.1|35591.1|35591.1|0
1636559810000|2021-11-10 15:56:50|35585.44|35585.44|35585.44|35585.44|35585.44|35585.44|35585.44|35585.44|0
1636559820000|2021-11-10 15:57:00|35598.51|35598.51|35611.58|35611.58|35611.58|35611.58|35598.51|35598.51|0
1636559840000|2021-11-10 15:57:20|35617.25|35617.25|35617.25|35617.25|35617.25|35617.25|35617.25|35617.25|0
1636559890000|2021-11-10 15:58:10|35611.58|35611.58|35611.58|35611.58|35611.58|35611.58|35611.58|35611.58|0
1636559940000|2021-11-10 15:59:00|35624.66|35624.66|35641.66|35641.66|35641.66|35641.66|35624.66|35624.66|0
1636559960000|2021-11-10 15:59:20|35647.33|35647.33|35647.33|35647.33|35647.33|35647.33|35647.33|35647.33|0
1636559970000|2021-11-10 15:59:30|35658.67|35658.67|35698.34|35698.34|35698.34|35698.34|35658.67|35658.67|0
1636559980000|2021-11-10 15:59:40|35701.15|35701.15|35701.15|35701.15|35701.15|35701.15|35701.15|35701.15|0
1636559990000|2021-11-10 15:59:50|35706.82|35706.82|35706.82|35706.82|35706.82|35706.82|35706.82|35706.82|0
1636560000000|2021-11-10 16:00:00|35735.16|35735.16|35735.16|35735.16|35735.16|35735.16|35735.16|35735.16|0
1636560010000|2021-11-10 16:00:10|35729.49|35729.49|35735.16|35735.16|35735.16|35735.16|35729.49|35729.49|0
1636560030000|2021-11-10 16:00:30|35740.82|35740.82|35740.82|35740.82|35740.82|35740.82|35740.82|35740.82|0
1636560050000|2021-11-10 16:00:50|35729.49|35729.49|35718.15|35718.15|35729.49|35729.49|35718.15|35718.15|0
1636560070000|2021-11-10 16:01:10|35720.96|35720.96|35720.96|35720.96|35720.96|35720.96|35720.96|35720.96|0
1636560150000|2021-11-10 16:02:30|35707.88|35707.88|35707.88|35707.88|35707.88|35707.88|35707.88|35707.88|0
1636560160000|2021-11-10 16:02:40|35713.55|35713.55|35713.55|35713.55|35713.55|35713.55|35713.55|35713.55|0
1636560200000|2021-11-10 16:03:20|35719.22|35719.22|35724.89|35724.89|35724.89|35724.89|35719.22|35719.22|0
1636560240000|2021-11-10 16:04:00|35730.55|35730.55|35730.55|35730.55|35730.55|35730.55|35730.55|35730.55|0
1636560280000|2021-11-10 16:04:40|35743.63|35743.63|35743.63|35743.63|35743.63|35743.63|35743.63|35743.63|0
1636560310000|2021-11-10 16:05:10|35746.43|35746.43|35746.43|35746.43|35746.43|35746.43|35746.43|35746.43|0
1636560320000|2021-11-10 16:05:20|35759.51|35759.51|35753.9|35753.9|35759.51|35759.51|35753.9|35753.9|0
1636560350000|2021-11-10 16:05:50|35748.23|35748.23|35742.56|35742.56|35748.23|35748.23|35742.56|35742.56|0
1636560360000|2021-11-10 16:06:00|35731.23|35731.23|35731.23|35731.23|35731.23|35731.23|35731.23|35731.23|0
1636560370000|2021-11-10 16:06:10|35725.56|35725.56|35725.56|35725.56|35725.56|35725.56|35725.56|35725.56|0
1636560390000|2021-11-10 16:06:30|35731.23|35731.23|35731.23|35731.23|35731.23|35731.23|35731.23|35731.23|0
1636560420000|2021-11-10 16:07:00|35736.89|35736.89|35736.89|35736.89|35736.89|35736.89|35736.89|35736.89|0
1636560430000|2021-11-10 16:07:10|35710.74|35710.74|35710.74|35710.74|35710.74|35710.74|35710.74|35710.74|0
1636560470000|2021-11-10 16:07:50|35705.08|35705.08|35705.08|35705.08|35705.08|35705.08|35705.08|35705.08|0
1636560480000|2021-11-10 16:08:00|35699.41|35699.41|35693.74|35693.74|35699.41|35699.41|35693.74|35693.74|0
1636560490000|2021-11-10 16:08:10|35682.4|35682.4|35682.4|35682.4|35682.4|35682.4|35682.4|35682.4|0
1636560510000|2021-11-10 16:08:30|35688.07|35688.07|35688.07|35688.07|35688.07|35688.07|35688.07|35688.07|0
1636560530000|2021-11-10 16:08:50|35693.74|35693.74|35690.94|35690.94|35693.74|35693.74|35690.94|35690.94|0
1636560550000|2021-11-10 16:09:10|35704.01|35704.01|35704.01|35704.01|35704.01|35704.01|35704.01|35704.01|0
1636560560000|2021-11-10 16:09:20|35701.21|35701.21|35701.21|35701.21|35701.21|35701.21|35701.21|35701.21|0
1636560580000|2021-11-10 16:09:40|35718.21|35718.21|35718.21|35718.21|35718.21|35718.21|35718.21|35718.21|0
1636560660000|2021-11-10 16:11:00|35706.87|35706.87|35725.62|35725.62|35725.62|35725.62|35706.87|35706.87|0
1636560710000|2021-11-10 16:11:50|35731.28|35731.28|35731.28|35731.28|35731.28|35731.28|35731.28|35731.28|0
1636560720000|2021-11-10 16:12:00|35744.36|35744.36|35744.36|35744.36|35744.36|35744.36|35744.36|35744.36|0
1636560740000|2021-11-10 16:12:20|35738.69|35738.69|35738.69|35738.69|35738.69|35738.69|35738.69|35738.69|0
1636560780000|2021-11-10 16:13:00|35751.77|35751.77|35751.77|35751.77|35751.77|35751.77|35751.77|35751.77|0
1636560840000|2021-11-10 16:14:00|35746.1|35746.1|35740.43|35740.43|35746.1|35746.1|35740.43|35740.43|0
1636560890000|2021-11-10 16:14:50|35737.62|35737.62|35737.62|35737.62|35737.62|35737.62|35737.62|35737.62|0
1636560900000|2021-11-10 16:15:00|35731.96|35731.96|35731.96|35731.96|35731.96|35731.96|35731.96|35731.96|0
1636560930000|2021-11-10 16:15:30|35737.62|35737.62|35737.62|35737.62|35737.62|35737.62|35737.62|35737.62|0
1636560940000|2021-11-10 16:15:40|35743.29|35743.29|35720.62|35720.62|35743.29|35743.29|35703.62|35703.62|0
1636560950000|2021-11-10 16:15:50|35726.29|35726.29|35726.29|35726.29|35726.29|35726.29|35726.29|35726.29|0
1636560960000|2021-11-10 16:16:00|35729.09|35729.09|35726.29|35726.29|35729.09|35729.09|35726.29|35726.29|0
1636560990000|2021-11-10 16:16:30|35703.62|35703.62|35703.62|35703.62|35703.62|35703.62|35703.62|35703.62|0
1636561010000|2021-11-10 16:16:50|35709.28|35709.28|35709.28|35709.28|35709.28|35709.28|35709.28|35709.28|0
1636561060000|2021-11-10 16:17:40|35714.95|35714.95|35714.95|35714.95|35714.95|35714.95|35714.95|35714.95|0
1636561080000|2021-11-10 16:18:00|35720.62|35720.62|35720.62|35720.62|35720.62|35720.62|35720.62|35720.62|0
1636561120000|2021-11-10 16:18:40|35737.62|35737.62|35737.62|35737.62|35737.62|35737.62|35737.62|35737.62|0
1636561140000|2021-11-10 16:19:00|35743.29|35743.29|35743.29|35743.29|35743.29|35743.29|35743.29|35743.29|0
1636561150000|2021-11-10 16:19:10|35748.96|35748.96|35735.89|35735.89|35748.96|35748.96|35735.89|35735.89|0
1636561160000|2021-11-10 16:19:20|35748.96|35748.96|35762.03|35762.03|35762.03|35762.03|35748.96|35748.96|0
1636561200000|2021-11-10 16:20:00|35756.37|35756.37|35756.37|35756.37|35756.37|35756.37|35756.37|35756.37|0
1636561220000|2021-11-10 16:20:20|35767.7|35767.7|35767.7|35767.7|35767.7|35767.7|35767.7|35767.7|0
1636561240000|2021-11-10 16:20:40|35764.9|35764.9|35764.9|35764.9|35764.9|35764.9|35764.9|35764.9|0
1636561250000|2021-11-10 16:20:50|35767.7|35767.7|35767.7|35767.7|35767.7|35767.7|35767.7|35767.7|0
1636561290000|2021-11-10 16:21:30|35780.78|35780.78|35780.78|35780.78|35780.78|35780.78|35780.78|35780.78|0
1636561310000|2021-11-10 16:21:50|35775.11|35775.11|35775.11|35775.11|35775.11|35775.11|35775.11|35775.11|0
1636561420000|2021-11-10 16:23:40|35786.45|35786.45|35786.45|35786.45|35786.45|35786.45|35786.45|35786.45|0
1636561460000|2021-11-10 16:24:20|35780.78|35780.78|35777.97|35777.97|35780.78|35780.78|35777.97|35777.97|0
1636561470000|2021-11-10 16:24:30|35772.36|35772.36|35777.97|35777.97|35777.97|35777.97|35772.36|35772.36|0
1636561500000|2021-11-10 16:25:00|35783.64|35783.64|35780.84|35780.84|35783.64|35783.64|35780.84|35780.84|0
1636561520000|2021-11-10 16:25:20|35783.64|35783.64|35780.84|35780.84|35783.64|35783.64|35780.84|35780.84|0
1636561550000|2021-11-10 16:25:50|35783.64|35783.64|35783.64|35783.64|35783.64|35783.64|35783.64|35783.64|0
1636561560000|2021-11-10 16:26:00|35777.97|35777.97|35759.23|35759.23|35777.97|35777.97|35759.23|35759.23|0
1636561600000|2021-11-10 16:26:40|35764.9|35764.9|35770.57|35770.57|35770.57|35770.57|35764.9|35764.9|0
1636561610000|2021-11-10 16:26:50|35783.64|35783.64|35789.31|35789.31|35789.31|35789.31|35777.97|35777.97|0
1636561620000|2021-11-10 16:27:00|35776.23|35776.23|35776.23|35776.23|35776.23|35776.23|35776.23|35776.23|0
1636561650000|2021-11-10 16:27:30|35789.31|35789.31|35776.23|35776.23|35789.31|35789.31|35776.23|35776.23|0
1636561670000|2021-11-10 16:27:50|35789.31|35789.31|35789.31|35789.31|35789.31|35789.31|35789.31|35789.31|0
1636561700000|2021-11-10 16:28:20|35794.98|35794.98|35794.98|35794.98|35794.98|35794.98|35794.98|35794.98|0
1636561710000|2021-11-10 16:28:30|35800.64|35800.64|35800.64|35800.64|35806.31|35806.31|35800.64|35800.64|0
1636561720000|2021-11-10 16:28:40|35806.31|35806.31|35803.51|35803.51|35806.31|35806.31|35803.51|35803.51|0
1636561730000|2021-11-10 16:28:50|35792.17|35792.17|35792.17|35792.17|35792.17|35792.17|35792.17|35792.17|0
1636561740000|2021-11-10 16:29:00|35797.84|35797.84|35797.84|35797.84|35797.84|35797.84|35797.84|35797.84|0
1636561750000|2021-11-10 16:29:10|35786.5|35786.5|35773.43|35773.43|35786.5|35786.5|35773.43|35773.43|0
1636561760000|2021-11-10 16:29:20|35779.1|35779.1|35779.1|35779.1|35779.1|35779.1|35779.1|35779.1|0
1636561790000|2021-11-10 16:29:50|35792.17|35792.17|35775.17|35775.17|35792.17|35792.17|35775.17|35775.17|0
1636618500000|2021-11-11 08:15:00|34259.3|34259.3|34188.47|34188.47|34259.3|34259.3|34188.47|34188.47|0
1636618510000|2021-11-11 08:15:10|34154.47|34154.47|34148.8|34148.8|34188.47|34188.47|34120.46|34120.46|0
1636618520000|2021-11-11 08:15:20|34143.13|34143.13|34143.13|34143.13|34143.13|34143.13|34143.13|34143.13|0
1636618530000|2021-11-11 08:15:30|34171.47|34171.47|34194.08|34194.08|34194.08|34194.08|34165.86|34165.86|0
1636618540000|2021-11-11 08:15:40|34205.42|34205.42|34143.07|34143.07|34211.09|34211.09|34120.4|34120.4|0
1636618550000|2021-11-11 08:15:50|34097.73|34097.73|34188.42|34188.42|34188.42|34188.42|34097.73|34097.73|0
1636618560000|2021-11-11 08:16:00|34165.74|34165.74|34154.41|34154.41|34165.74|34165.74|34154.41|34154.41|0
1636618570000|2021-11-11 08:16:10|34165.74|34165.74|34163|34163|34171.41|34171.41|34163|34163|0
1636618580000|2021-11-11 08:16:20|34123.32|34123.32|34128.93|34128.93|34128.93|34128.93|34123.32|34123.32|0
1636618590000|2021-11-11 08:16:30|34094.92|34094.92|34151.55|34151.55|34151.55|34151.55|34094.92|34094.92|0
1636618600000|2021-11-11 08:16:40|34185.55|34185.55|34174.22|34174.22|34191.22|34191.22|34157.21|34157.21|0
1636618610000|2021-11-11 08:16:50|34134.54|34134.54|34162.88|34162.88|34168.55|34168.55|34134.54|34134.54|0
1636618620000|2021-11-11 08:17:00|34140.21|34140.21|34128.87|34128.87|34174.22|34174.22|34128.87|34128.87|0
1636618630000|2021-11-11 08:17:10|34089.2|34089.2|34043.85|34043.85|34089.2|34089.2|34043.85|34043.85|0
1636618640000|2021-11-11 08:17:20|34066.53|34066.53|34083.53|34083.53|34083.53|34083.53|34066.53|34066.53|0
1636618660000|2021-11-11 08:17:40|34094.87|34094.87|34123.15|34123.15|34123.15|34123.15|34094.87|34094.87|0
1636618680000|2021-11-11 08:18:00|34134.48|34134.48|34162.82|34162.82|34162.82|34162.82|34134.48|34134.48|0
1636618690000|2021-11-11 08:18:10|34123.6|34123.6|34120.12|34120.12|34123.6|34123.6|34097.45|34097.45|0
1636618700000|2021-11-11 08:18:20|34108.79|34108.79|34114.45|34114.45|34125.79|34125.79|34086.11|34086.11|0
1636618730000|2021-11-11 08:18:50|34108.79|34108.79|34114.45|34114.45|34114.45|34114.45|34108.79|34108.79|0
1636618740000|2021-11-11 08:19:00|34159.8|34159.8|34148.46|34148.46|34182.47|34182.47|34131.46|34131.46|0
1636618750000|2021-11-11 08:19:10|34154.13|34154.13|34159.8|34159.8|34159.8|34159.8|34154.13|34154.13|0
1636618770000|2021-11-11 08:19:30|34154.13|34154.13|34182.47|34182.47|34182.47|34182.47|34154.13|34154.13|0
1636618790000|2021-11-11 08:19:50|34120.12|34120.12|34125.73|34125.73|34125.73|34125.73|34120.12|34120.12|0
1636618800000|2021-11-11 08:20:00|34097.39|34097.39|34094.59|34094.59|34097.39|34097.39|34094.59|34094.59|0
1636618820000|2021-11-11 08:20:20|34066.25|34066.25|34083.25|34083.25|34083.25|34083.25|34066.25|34066.25|0
1636618830000|2021-11-11 08:20:30|34066.25|34066.25|34063.38|34063.38|34066.25|34066.25|34054.91|34054.91|0
1636618840000|2021-11-11 08:20:40|34060.58|34060.58|34083.25|34083.25|34083.25|34083.25|34060.58|34060.58|0
1636618850000|2021-11-11 08:20:50|34077.58|34077.58|34060.58|34060.58|34077.58|34077.58|34060.58|34060.58|0
1636618860000|2021-11-11 08:21:00|34071.92|34071.92|33981.23|33981.23|34077.58|34077.58|33981.23|33981.23|0
1636618870000|2021-11-11 08:21:10|33958.56|33958.56|34054.91|34054.91|34088.92|34088.92|33958.56|33958.56|0
1636618880000|2021-11-11 08:21:20|34049.3|34049.3|34003.96|34003.96|34049.3|34049.3|34003.96|34003.96|0
1636618900000|2021-11-11 08:21:40|33952.95|33952.95|33952.95|33952.95|33952.95|33952.95|33941.61|33941.61|0
1636618910000|2021-11-11 08:21:50|33986.95|33986.95|33969.95|33969.95|33986.95|33986.95|33969.95|33969.95|0
1636618920000|2021-11-11 08:22:00|33992.62|33992.62|33992.62|33992.62|33992.62|33992.62|33992.62|33992.62|0
1636618930000|2021-11-11 08:22:10|33952.95|33952.95|33952.95|33952.95|33952.95|33952.95|33952.95|33952.95|0
1636618940000|2021-11-11 08:22:20|33986.95|33986.95|33986.95|33986.95|33998.29|33998.29|33986.95|33986.95|0
1636618950000|2021-11-11 08:22:30|33981.29|33981.29|33975.62|33975.62|33998.29|33998.29|33975.62|33975.62|0
1636618960000|2021-11-11 08:22:40|33992.62|33992.62|33992.62|33992.62|33992.62|33992.62|33992.62|33992.62|0
1636618980000|2021-11-11 08:23:00|33969.95|33969.95|33917.2|33917.2|33969.95|33969.95|33917.2|33917.2|0
1636618990000|2021-11-11 08:23:10|33934.2|33934.2|33956.88|33956.88|33956.88|33956.88|33934.2|33934.2|0
1636619000000|2021-11-11 08:23:20|33951.21|33951.21|33934.2|33934.2|33951.21|33951.21|33934.2|33934.2|0
1636619010000|2021-11-11 08:23:30|33951.21|33951.21|33956.88|33956.88|33956.88|33956.88|33951.21|33951.21|0
1636619020000|2021-11-11 08:23:40|33945.54|33945.54|33945.54|33945.54|33945.54|33945.54|33945.54|33945.54|0
1636619030000|2021-11-11 08:23:50|33962.54|33962.54|33962.54|33962.54|33962.54|33962.54|33962.54|33962.54|0
1636619040000|2021-11-11 08:24:00|33939.87|33939.87|33939.87|33939.87|33939.87|33939.87|33939.87|33939.87|0
1636619050000|2021-11-11 08:24:10|33934.2|33934.2|33956.88|33956.88|33962.54|33962.54|33934.2|33934.2|0
1636619060000|2021-11-11 08:24:20|33939.87|33939.87|33934.2|33934.2|33939.87|33939.87|33934.2|33934.2|0
1636619070000|2021-11-11 08:24:30|33951.21|33951.21|34010.75|34010.75|34013.56|34013.56|33951.21|33951.21|0
1636619080000|2021-11-11 08:24:40|33937.07|33937.07|33931.4|33931.4|33937.07|33937.07|33931.4|33931.4|0
1636619090000|2021-11-11 08:24:50|33942.74|33942.74|33942.74|33942.74|33942.74|33942.74|33942.74|33942.74|0
1636619100000|2021-11-11 08:25:00|33925.73|33925.73|33920.06|33920.06|33925.73|33925.73|33920.06|33920.06|0
1636619110000|2021-11-11 08:25:10|33908.73|33908.73|33874.72|33874.72|33914.4|33914.4|33874.72|33874.72|0
1636619120000|2021-11-11 08:25:20|33886.06|33886.06|33869.05|33869.05|33886.06|33886.06|33869.05|33869.05|0
1636619130000|2021-11-11 08:25:30|33886.06|33886.06|33894.59|33894.59|33894.59|33894.59|33883.25|33883.25|0
1636619140000|2021-11-11 08:25:40|33905.92|33905.92|33908.79|33908.79|33911.59|33911.59|33905.92|33905.92|0
1636619150000|2021-11-11 08:25:50|33914.45|33914.45|33914.45|33914.45|33914.45|33914.45|33914.45|33914.45|0
1636619160000|2021-11-11 08:26:00|33897.45|33897.45|33908.79|33908.79|33908.79|33908.79|33897.45|33897.45|0
1636619170000|2021-11-11 08:26:10|33920.12|33920.12|33931.46|33931.46|33931.46|33931.46|33920.12|33920.12|0
1636619180000|2021-11-11 08:26:20|33937.13|33937.13|33959.8|33959.8|33959.8|33959.8|33937.13|33937.13|0
1636619210000|2021-11-11 08:26:50|33942.79|33942.79|33914.45|33914.45|33965.47|33965.47|33914.45|33914.45|0
1636619220000|2021-11-11 08:27:00|33931.46|33931.46|33931.46|33931.46|33931.46|33931.46|33931.46|33931.46|0
1636619240000|2021-11-11 08:27:20|33920.12|33920.12|33880.45|33880.45|33931.46|33931.46|33880.45|33880.45|0
1636619250000|2021-11-11 08:27:30|33891.78|33891.78|33874.78|33874.78|33891.78|33891.78|33874.78|33874.78|0
1636619260000|2021-11-11 08:27:40|33886.11|33886.11|33882.18|33882.18|33887.85|33887.85|33859.51|33859.51|0
1636619270000|2021-11-11 08:27:50|33865.18|33865.18|33865.18|33865.18|33865.18|33865.18|33865.18|33865.18|0
1636619280000|2021-11-11 08:28:00|33870.85|33870.85|33853.84|33853.84|33882.18|33882.18|33853.84|33853.84|0
1636619300000|2021-11-11 08:28:20|33870.85|33870.85|33870.85|33870.85|33870.85|33870.85|33870.85|33870.85|0
1636619330000|2021-11-11 08:28:50|33842.51|33842.51|33842.51|33842.51|33842.51|33842.51|33842.51|33842.51|0
1636619340000|2021-11-11 08:29:00|33836.84|33836.84|33842.51|33842.51|33848.18|33848.18|33836.84|33836.84|0
1636619390000|2021-11-11 08:29:50|33836.84|33836.84|33819.84|33819.84|33836.84|33836.84|33819.84|33819.84|0
1636619400000|2021-11-11 08:30:00|33822.64|33822.64|33822.64|33822.64|33822.64|33822.64|33822.64|33822.64|0
1636619410000|2021-11-11 08:30:10|33794.3|33794.3|33777.3|33777.3|33799.97|33799.97|33777.3|33777.3|0
1636619420000|2021-11-11 08:30:20|33799.97|33799.97|33799.97|33799.97|33799.97|33799.97|33799.97|33799.97|0
1636619430000|2021-11-11 08:30:30|33805.58|33805.58|33805.58|33805.58|33805.58|33805.58|33805.58|33805.58|0
1636619440000|2021-11-11 08:30:40|33822.58|33822.58|33822.58|33822.58|33822.58|33822.58|33822.58|33822.58|0
1636619450000|2021-11-11 08:30:50|33794.24|33794.24|33794.24|33794.24|33794.24|33794.24|33794.24|33794.24|0
1636619460000|2021-11-11 08:31:00|33777.24|33777.24|33754.57|33754.57|33811.25|33811.25|33754.57|33754.57|0
1636619470000|2021-11-11 08:31:10|33765.9|33765.9|33771.57|33771.57|33771.57|33771.57|33754.57|33754.57|0
1636619480000|2021-11-11 08:31:20|33754.57|33754.57|33743.23|33743.23|33765.9|33765.9|33743.23|33743.23|0
1636619490000|2021-11-11 08:31:30|33760.24|33760.24|33788.58|33788.58|33788.58|33788.58|33760.24|33760.24|0
1636619500000|2021-11-11 08:31:40|33782.91|33782.91|33731.9|33731.9|33782.91|33782.91|33714.89|33714.89|0
1636619510000|2021-11-11 08:31:50|33720.56|33720.56|33675.22|33675.22|33720.56|33720.56|33641.21|33641.21|0
1636619530000|2021-11-11 08:32:10|33601.53|33601.53|33584.53|33584.53|33601.53|33601.53|33584.53|33584.53|0
1636619540000|2021-11-11 08:32:20|33595.86|33595.86|33686.55|33686.55|33686.55|33686.55|33595.86|33595.86|0
1636619550000|2021-11-11 08:32:30|33669.55|33669.55|33669.55|33669.55|33669.55|33669.55|33669.55|33669.55|0
1636619570000|2021-11-11 08:32:50|33663.88|33663.88|33663.88|33663.88|33663.88|33663.88|33663.88|33663.88|0
1636619580000|2021-11-11 08:33:00|33692.22|33692.22|33743.23|33743.23|33743.23|33743.23|33692.22|33692.22|0
1636619590000|2021-11-11 08:33:10|33754.57|33754.57|33771.57|33771.57|33771.57|33771.57|33754.57|33754.57|0
1636619600000|2021-11-11 08:33:20|33805.58|33805.58|33833.92|33833.92|33833.92|33833.92|33805.58|33805.58|0
1636619620000|2021-11-11 08:33:40|33822.58|33822.58|33856.59|33856.59|33856.59|33856.59|33816.92|33816.92|0
1636619630000|2021-11-11 08:33:50|33873.6|33873.6|33833.92|33833.92|33873.6|33873.6|33833.92|33833.92|0
1636619640000|2021-11-11 08:34:00|33839.59|33839.59|33833.86|33833.86|33845.2|33845.2|33833.86|33833.86|0
1636619650000|2021-11-11 08:34:10|33828.19|33828.19|33828.19|33828.19|33828.19|33828.19|33794.19|33794.19|0
1636619660000|2021-11-11 08:34:20|33833.86|33833.86|33822.53|33822.53|33833.86|33833.86|33822.53|33822.53|0
1636619670000|2021-11-11 08:34:30|33816.86|33816.86|33816.86|33816.86|33816.86|33816.86|33816.86|33816.86|0
1636619700000|2021-11-11 08:35:00|33828.19|33828.19|33799.85|33799.85|33828.19|33828.19|33799.85|33799.85|0
1636619710000|2021-11-11 08:35:10|33794.19|33794.19|33822.53|33822.53|33822.53|33822.53|33794.19|33794.19|0
1636619720000|2021-11-11 08:35:20|33856.53|33856.53|33856.53|33856.53|33856.53|33856.53|33856.53|33856.53|0
1636619740000|2021-11-11 08:35:40|33850.86|33850.86|33850.86|33850.86|33850.86|33850.86|33850.86|33850.86|0
1636619750000|2021-11-11 08:35:50|33856.53|33856.53|33856.53|33856.53|33856.53|33856.53|33856.53|33856.53|0
1636619760000|2021-11-11 08:36:00|33833.86|33833.86|33862.2|33862.2|33862.2|33862.2|33833.86|33833.86|0
1636619770000|2021-11-11 08:36:10|33856.53|33856.53|33867.87|33867.87|33867.87|33867.87|33856.53|33856.53|0
1636619800000|2021-11-11 08:36:40|33828.19|33828.19|33828.19|33828.19|33828.19|33828.19|33828.19|33828.19|0
1636619810000|2021-11-11 08:36:50|33845.2|33845.2|33822.53|33822.53|33845.2|33845.2|33822.53|33822.53|0
1636619820000|2021-11-11 08:37:00|33816.86|33816.86|33816.86|33816.86|33816.86|33816.86|33816.86|33816.86|0
1636619830000|2021-11-11 08:37:10|33811.19|33811.19|33811.19|33811.19|33811.19|33811.19|33811.19|33811.19|0
1636619840000|2021-11-11 08:37:20|33799.85|33799.85|33816.86|33816.86|33816.86|33816.86|33799.85|33799.85|0
1636619870000|2021-11-11 08:37:50|33833.86|33833.86|33828.19|33828.19|33839.53|33839.53|33828.19|33828.19|0
1636619880000|2021-11-11 08:38:00|33841.27|33841.27|33841.27|33841.27|33841.27|33841.27|33841.27|33841.27|0
1636619890000|2021-11-11 08:38:10|33854.34|33854.34|33854.34|33854.34|33854.34|33854.34|33854.34|33854.34|0
1636619920000|2021-11-11 08:38:40|33865.68|33865.68|33882.68|33882.68|33888.35|33888.35|33865.68|33865.68|0
1636619950000|2021-11-11 08:39:10|33888.29|33888.29|33910.96|33910.96|33939.3|33939.3|33888.29|33888.29|0
1636619970000|2021-11-11 08:39:30|33922.3|33922.3|33927.97|33927.97|33927.97|33927.97|33910.96|33910.96|0
1636619980000|2021-11-11 08:39:40|33939.3|33939.3|33939.3|33939.3|33950.64|33950.64|33939.3|33939.3|0
1636619990000|2021-11-11 08:39:50|33950.64|33950.64|33950.64|33950.64|33950.64|33950.64|33950.64|33950.64|0
1636620010000|2021-11-11 08:40:10|33944.97|33944.97|33944.97|33944.97|33944.97|33944.97|33944.97|33944.97|0
1636620040000|2021-11-11 08:40:40|33939.3|33939.3|33961.97|33961.97|33961.97|33961.97|33939.3|33939.3|0
1636620050000|2021-11-11 08:40:50|33950.64|33950.64|33922.3|33922.3|33950.64|33950.64|33922.3|33922.3|0
1636620060000|2021-11-11 08:41:00|33910.96|33910.96|33893.96|33893.96|33910.96|33910.96|33893.96|33893.96|0
1636620080000|2021-11-11 08:41:20|33882.62|33882.62|33842.95|33842.95|33882.62|33882.62|33842.95|33842.95|0
1636620090000|2021-11-11 08:41:30|33820.28|33820.28|33859.95|33859.95|33859.95|33859.95|33820.28|33820.28|0
1636620100000|2021-11-11 08:41:40|33854.28|33854.28|33854.28|33854.28|33854.28|33854.28|33854.28|33854.28|0
1636620110000|2021-11-11 08:41:50|33848.62|33848.62|33848.62|33848.62|33848.62|33848.62|33848.62|33848.62|0
1636620120000|2021-11-11 08:42:00|33837.28|33837.28|33876.96|33876.96|33876.96|33876.96|33831.61|33831.61|0
1636620130000|2021-11-11 08:42:10|33899.63|33899.63|33916.63|33916.63|33916.63|33916.63|33899.63|33899.63|0
1636620140000|2021-11-11 08:42:20|33910.96|33910.96|33910.96|33910.96|33910.96|33910.96|33910.96|33910.96|0
1636620170000|2021-11-11 08:42:50|33905.3|33905.3|33859.95|33859.95|33905.3|33905.3|33859.95|33859.95|0
1636620180000|2021-11-11 08:43:00|33837.28|33837.28|33820.28|33820.28|33837.28|33837.28|33820.28|33820.28|0
1636620190000|2021-11-11 08:43:10|33831.61|33831.61|33842.95|33842.95|33842.95|33842.95|33831.61|33831.61|0
1636620210000|2021-11-11 08:43:30|33848.62|33848.62|33854.28|33854.28|33854.28|33854.28|33848.62|33848.62|0
1636620230000|2021-11-11 08:43:50|33859.95|33859.95|33927.97|33927.97|33927.97|33927.97|33859.95|33859.95|0
1636620240000|2021-11-11 08:44:00|33905.3|33905.3|33905.3|33905.3|33905.3|33905.3|33905.3|33905.3|0
1636620250000|2021-11-11 08:44:10|33939.3|33939.3|33916.63|33916.63|33939.3|33939.3|33916.63|33916.63|0
1636620260000|2021-11-11 08:44:20|33939.3|33939.3|33910.96|33910.96|33939.3|33939.3|33910.96|33910.96|0
1636620290000|2021-11-11 08:44:50|33927.97|33927.97|33927.97|33927.97|33927.97|33927.97|33910.96|33910.96|0
1636620300000|2021-11-11 08:45:00|33933.64|33933.64|33967.64|33967.64|33967.64|33967.64|33933.64|33933.64|0
1636620310000|2021-11-11 08:45:10|33973.31|33973.31|33978.98|33978.98|33978.98|33978.98|33973.31|33973.31|0
1636620320000|2021-11-11 08:45:20|33990.31|33990.31|33984.65|33984.65|33990.31|33990.31|33967.64|33967.64|0
1636620330000|2021-11-11 08:45:30|33967.64|33967.64|33956.31|33956.31|33967.64|33967.64|33956.31|33956.31|0
1636620340000|2021-11-11 08:45:40|33967.64|33967.64|33973.31|33973.31|33984.65|33984.65|33967.64|33967.64|0
1636620350000|2021-11-11 08:45:50|33984.65|33984.65|33984.65|33984.65|33984.65|33984.65|33984.65|33984.65|0
1636620360000|2021-11-11 08:46:00|33990.31|33990.31|34029.99|34029.99|34029.99|34029.99|33990.31|33990.31|0
1636620370000|2021-11-11 08:46:10|34052.66|34052.66|34064|34064|34064|34064|34052.66|34052.66|0
1636620380000|2021-11-11 08:46:20|34052.66|34052.66|34052.66|34052.66|34052.66|34052.66|34052.66|34052.66|0
1636620390000|2021-11-11 08:46:30|34046.99|34046.99|34069.67|34069.67|34069.67|34069.67|34046.99|34046.99|0
1636620400000|2021-11-11 08:46:40|34081|34081|34081|34081|34081|34081|34081|34081|0
1636620410000|2021-11-11 08:46:50|34086.67|34086.67|34089.47|34089.47|34089.47|34089.47|34086.67|34086.67|0
1636620420000|2021-11-11 08:47:00|34100.81|34100.81|34168.83|34168.83|34168.83|34168.83|34100.81|34100.81|0
1636620430000|2021-11-11 08:47:10|34151.82|34151.82|34134.82|34134.82|34163.16|34163.16|34134.82|34134.82|0
1636620440000|2021-11-11 08:47:20|34106.48|34106.48|34140.49|34140.49|34140.49|34140.49|34106.48|34106.48|0
1636620450000|2021-11-11 08:47:30|34185.83|34185.83|34185.83|34185.83|34185.83|34185.83|34185.83|34185.83|0
1636620460000|2021-11-11 08:47:40|34197.17|34197.17|34180.16|34180.16|34197.17|34197.17|34151.82|34151.82|0
1636620480000|2021-11-11 08:48:00|34168.83|34168.83|34117.81|34117.81|34174.49|34174.49|34117.81|34117.81|0
1636620510000|2021-11-11 08:48:30|34100.81|34100.81|34072.47|34072.47|34100.81|34100.81|34072.47|34072.47|0
1636620550000|2021-11-11 08:49:10|34089.47|34089.47|34117.81|34117.81|34117.81|34117.81|34089.47|34089.47|0
1636620560000|2021-11-11 08:49:20|34112.15|34112.15|34112.15|34112.15|34112.15|34112.15|34112.15|34112.15|0
1636620600000|2021-11-11 08:50:00|34078.14|34078.14|34078.14|34078.14|34078.14|34078.14|34061.14|34061.14|0
1636620610000|2021-11-11 08:50:10|34049.8|34049.8|34049.8|34049.8|34112.15|34112.15|34010.12|34010.12|0
1636620620000|2021-11-11 08:50:20|34061.14|34061.14|34072.47|34072.47|34072.47|34072.47|34061.14|34061.14|0
1636620640000|2021-11-11 08:50:40|34027.13|34027.13|34027.13|34027.13|34027.13|34027.13|34027.13|34027.13|0
1636620650000|2021-11-11 08:50:50|34032.8|34032.8|34032.8|34032.8|34032.8|34032.8|34032.8|34032.8|0
1636620660000|2021-11-11 08:51:00|34038.46|34038.46|34038.46|34038.46|34038.46|34038.46|34038.46|34038.46|0
1636620670000|2021-11-11 08:51:10|34044.13|34044.13|34044.13|34044.13|34044.13|34044.13|34044.13|34044.13|0
1636620680000|2021-11-11 08:51:20|34066.8|34066.8|34072.47|34072.47|34072.47|34072.47|34066.8|34066.8|0
1636620690000|2021-11-11 08:51:30|34078.14|34078.14|34078.14|34078.14|34078.14|34078.14|34078.14|34078.14|0
1636620700000|2021-11-11 08:51:40|34129.15|34129.15|34120.74|34120.74|34129.15|34129.15|34120.74|34120.74|0
1636620710000|2021-11-11 08:51:50|34115.07|34115.07|34132.07|34132.07|34137.74|34137.74|34115.07|34115.07|0
1636620730000|2021-11-11 08:52:10|34160.41|34160.41|34160.41|34160.41|34160.41|34160.41|34160.41|34160.41|0
1636620760000|2021-11-11 08:52:40|34183.08|34183.08|34188.75|34188.75|34194.42|34194.42|34183.08|34183.08|0
1636620770000|2021-11-11 08:52:50|34211.42|34211.42|34222.76|34222.76|34222.76|34222.76|34211.42|34211.42|0
1636620780000|2021-11-11 08:53:00|34228.43|34228.43|34228.43|34228.43|34228.43|34228.43|34228.43|34228.43|0
1636620790000|2021-11-11 08:53:10|34262.44|34262.44|34205.76|34205.76|34262.44|34262.44|34205.76|34205.76|0
1636620810000|2021-11-11 08:53:30|34188.75|34188.75|34188.75|34188.75|34188.75|34188.75|34188.75|34188.75|0
1636620820000|2021-11-11 08:53:40|34160.41|34160.41|34160.41|34160.41|34160.41|34160.41|34160.41|34160.41|0
1636620830000|2021-11-11 08:53:50|34171.75|34171.75|34160.41|34160.41|34171.75|34171.75|34143.41|34143.41|0
1636620840000|2021-11-11 08:54:00|34166.08|34166.08|34154.74|34154.74|34166.08|34166.08|34154.74|34154.74|0
1636620850000|2021-11-11 08:54:10|34194.42|34194.42|34160.41|34160.41|34194.42|34194.42|34160.41|34160.41|0
1636620860000|2021-11-11 08:54:20|34149.08|34149.08|34143.41|34143.41|34149.08|34149.08|34143.41|34143.41|0
1636620870000|2021-11-11 08:54:30|34154.74|34154.74|34137.74|34137.74|34154.74|34154.74|34137.74|34137.74|0
1636620880000|2021-11-11 08:54:40|34160.41|34160.41|34160.41|34160.41|34160.41|34160.41|34160.41|34160.41|0
1636620920000|2021-11-11 08:55:20|34183.08|34183.08|34177.42|34177.42|34183.08|34183.08|34177.42|34177.42|0
1636620950000|2021-11-11 08:55:50|34183.08|34183.08|34183.08|34183.08|34183.08|34183.08|34183.08|34183.08|0
1636620960000|2021-11-11 08:56:00|34154.74|34154.74|34143.41|34143.41|34160.41|34160.41|34143.41|34143.41|0
1636620970000|2021-11-11 08:56:10|34132.07|34132.07|34109.4|34109.4|34132.07|34132.07|34109.4|34109.4|0
1636620980000|2021-11-11 08:56:20|34098.06|34098.06|34098.06|34098.06|34098.06|34098.06|34098.06|34098.06|0
1636620990000|2021-11-11 08:56:30|34075.39|34075.39|34075.39|34075.39|34075.39|34075.39|34075.39|34075.39|0
1636621000000|2021-11-11 08:56:40|34058.39|34058.39|34086.73|34086.73|34098.06|34098.06|34058.39|34058.39|0
1636621010000|2021-11-11 08:56:50|34075.39|34075.39|34075.39|34075.39|34075.39|34075.39|34075.39|34075.39|0
1636621040000|2021-11-11 08:57:20|34081.06|34081.06|34092.4|34092.4|34103.73|34103.73|34081.06|34081.06|0
1636621050000|2021-11-11 08:57:30|34064.06|34064.06|34018.71|34018.71|34064.06|34064.06|34018.71|34018.71|0
1636621060000|2021-11-11 08:57:40|34027.13|34027.13|34027.13|34027.13|34027.13|34027.13|34027.13|34027.13|0
1636621080000|2021-11-11 08:58:00|33993.12|33993.12|34010.12|34010.12|34010.12|34010.12|33976.12|33976.12|0
1636621090000|2021-11-11 08:58:10|34004.46|34004.46|33993.12|33993.12|34004.46|34004.46|33993.12|33993.12|0
1636621100000|2021-11-11 08:58:20|34010.12|34010.12|34015.79|34015.79|34027.13|34027.13|34004.46|34004.46|0
1636621110000|2021-11-11 08:58:30|34044.13|34044.13|34044.13|34044.13|34044.13|34044.13|34027.13|34027.13|0
1636621130000|2021-11-11 08:58:50|34038.46|34038.46|34038.46|34038.46|34038.46|34038.46|34038.46|34038.46|0
1636621140000|2021-11-11 08:59:00|34061.14|34061.14|34083.81|34083.81|34083.81|34083.81|34049.8|34049.8|0
1636621150000|2021-11-11 08:59:10|34095.14|34095.14|34117.81|34117.81|34117.81|34117.81|34095.14|34095.14|0
1636621180000|2021-11-11 08:59:40|34123.48|34123.48|34123.48|34123.48|34123.48|34123.48|34123.48|34123.48|0
1636621190000|2021-11-11 08:59:50|34129.15|34129.15|34131.96|34131.96|34131.96|34131.96|34129.15|34129.15|0
1636621200000|2021-11-11 09:00:00|34114.95|34114.95|34131.96|34131.96|34131.96|34131.96|34103.62|34103.62|0
1636621210000|2021-11-11 09:00:10|34103.62|34103.62|34109.28|34109.28|34109.28|34109.28|34092.28|34092.28|0
1636621220000|2021-11-11 09:00:20|34103.62|34103.62|34103.62|34103.62|34103.62|34103.62|34103.62|34103.62|0
1636621250000|2021-11-11 09:00:50|34080.94|34080.94|34080.94|34080.94|34080.94|34080.94|34080.94|34080.94|0
1636621260000|2021-11-11 09:01:00|34063.94|34063.94|34063.94|34063.94|34063.94|34063.94|34063.94|34063.94|0
1636621270000|2021-11-11 09:01:10|34052.6|34052.6|34041.27|34041.27|34052.6|34052.6|34041.27|34041.27|0
1636621290000|2021-11-11 09:01:30|34063.94|34063.94|34063.94|34063.94|34063.94|34063.94|34063.94|34063.94|0
1636621300000|2021-11-11 09:01:40|34041.27|34041.27|34018.36|34018.36|34041.27|34041.27|34012.93|34012.93|0
1636621310000|2021-11-11 09:01:50|34007.03|34007.03|34012.69|34012.69|34024.03|34024.03|34007.03|34007.03|0
1636621320000|2021-11-11 09:02:00|34007.03|34007.03|34012.69|34012.69|34046.7|34046.7|34007.03|34007.03|0
1636621330000|2021-11-11 09:02:10|34007.03|34007.03|34018.36|34018.36|34024.03|34024.03|34007.03|34007.03|0
1636621340000|2021-11-11 09:02:20|34024.03|34024.03|34018.36|34018.36|34024.03|34024.03|34007.03|34007.03|0
1636621350000|2021-11-11 09:02:30|34029.7|34029.7|34063.71|34063.71|34063.71|34063.71|34029.7|34029.7|0
1636621370000|2021-11-11 09:02:50|34069.37|34069.37|34069.37|34069.37|34069.37|34069.37|34069.37|34069.37|0
1636621380000|2021-11-11 09:03:00|34046.7|34046.7|34029.7|34029.7|34080.71|34080.71|34007.03|34007.03|0
1636621390000|2021-11-11 09:03:10|34035.37|34035.37|34029.7|34029.7|34046.7|34046.7|34029.7|34029.7|0
1636621400000|2021-11-11 09:03:20|34024.03|34024.03|34018.36|34018.36|34029.7|34029.7|34018.36|34018.36|0
1636621410000|2021-11-11 09:03:30|34029.7|34029.7|34041.03|34041.03|34041.03|34041.03|34018.36|34018.36|0
1636621420000|2021-11-11 09:03:40|34035.37|34035.37|34052.37|34052.37|34052.37|34052.37|34035.37|34035.37|0
1636621430000|2021-11-11 09:03:50|34075.04|34075.04|34075.04|34075.04|34080.71|34080.71|34075.04|34075.04|0
1636621440000|2021-11-11 09:04:00|34086.38|34086.38|34086.38|34086.38|34086.38|34086.38|34086.38|34086.38|0
1636621450000|2021-11-11 09:04:10|34092.05|34092.05|34126.05|34126.05|34126.05|34126.05|34092.05|34092.05|0
1636621460000|2021-11-11 09:04:20|34131.72|34131.72|34117.52|34117.52|34145.8|34145.8|34117.52|34117.52|0
1636621470000|2021-11-11 09:04:30|34100.52|34100.52|34117.52|34117.52|34117.52|34117.52|34100.52|34100.52|0
1636621500000|2021-11-11 09:05:00|34134.53|34134.53|34134.53|34134.53|34134.53|34134.53|34134.53|34134.53|0
1636621520000|2021-11-11 09:05:20|34157.2|34157.2|34128.86|34128.86|34179.87|34179.87|34128.86|34128.86|0
1636621530000|2021-11-11 09:05:30|34123.19|34123.19|34111.85|34111.85|34123.19|34123.19|34100.52|34100.52|0
1636621540000|2021-11-11 09:05:40|34089.18|34089.18|34089.18|34089.18|34100.52|34100.52|34089.18|34089.18|0
1636621560000|2021-11-11 09:06:00|34100.52|34100.52|34094.85|34094.85|34100.52|34100.52|34083.51|34083.51|0
1636621570000|2021-11-11 09:06:10|34106.19|34106.19|34072.3|34072.3|34106.19|34106.19|34072.3|34072.3|0
1636621580000|2021-11-11 09:06:20|34089.3|34089.3|34089.3|34089.3|34089.3|34089.3|34089.3|34089.3|0
1636621600000|2021-11-11 09:06:40|34077.96|34077.96|34077.96|34077.96|34077.96|34077.96|34077.96|34077.96|0
1636621610000|2021-11-11 09:06:50|34083.63|34083.63|34083.63|34083.63|34083.63|34083.63|34083.63|34083.63|0
1636621620000|2021-11-11 09:07:00|34106.3|34106.3|34111.97|34111.97|34111.97|34111.97|34094.97|34094.97|0
1636621630000|2021-11-11 09:07:10|34123.31|34123.31|34114.95|34114.95|34134.64|34134.64|34114.95|34114.95|0
1636621640000|2021-11-11 09:07:20|34103.62|34103.62|34126.29|34126.29|34126.29|34126.29|34097.95|34097.95|0
1636621650000|2021-11-11 09:07:30|34143.29|34143.29|34148.9|34148.9|34148.9|34148.9|34143.29|34143.29|0
1636621660000|2021-11-11 09:07:40|34143.23|34143.23|34131.9|34131.9|34143.23|34143.23|34120.56|34120.56|0
1636621670000|2021-11-11 09:07:50|34120.56|34120.56|34092.22|34092.22|34120.56|34120.56|34080.89|34080.89|0
1636621700000|2021-11-11 09:08:20|34086.55|34086.55|34086.55|34086.55|34086.55|34086.55|34086.55|34086.55|0
1636621750000|2021-11-11 09:09:10|34080.89|34080.89|34041.21|34041.21|34080.89|34080.89|34041.21|34041.21|0
1636621760000|2021-11-11 09:09:20|34018.54|34018.54|34018.54|34018.54|34018.54|34018.54|34018.54|34018.54|0
1636621800000|2021-11-11 09:10:00|34001.53|34001.53|34001.53|34001.53|34001.53|34001.53|34001.53|34001.53|0
1636621810000|2021-11-11 09:10:10|34007.2|34007.2|34001.53|34001.53|34007.2|34007.2|33995.87|33995.87|0
1636621820000|2021-11-11 09:10:20|34018.54|34018.54|34007.2|34007.2|34018.54|34018.54|34007.2|34007.2|0
1636621870000|2021-11-11 09:11:10|34024.21|34024.21|34012.87|34012.87|34024.21|34024.21|34012.87|34012.87|0
1636621910000|2021-11-11 09:11:50|34024.21|34024.21|34069.55|34069.55|34069.55|34069.55|34024.21|34024.21|0
1636621930000|2021-11-11 09:12:10|34080.89|34080.89|34055.41|34055.41|34080.89|34080.89|34055.41|34055.41|0
1636621940000|2021-11-11 09:12:20|34061.08|34061.08|34078.08|34078.08|34089.42|34089.42|34061.08|34061.08|0
1636621970000|2021-11-11 09:12:50|34095.08|34095.08|34095.08|34095.08|34095.08|34095.08|34095.08|34095.08|0
1636622010000|2021-11-11 09:13:30|34106.42|34106.42|34134.76|34134.76|34134.76|34134.76|34106.42|34106.42|0
1636622020000|2021-11-11 09:13:40|34146.1|34146.1|34106.42|34106.42|34146.1|34146.1|34095.08|34095.08|0
1636622030000|2021-11-11 09:13:50|34095.08|34095.08|34089.42|34089.42|34095.08|34095.08|34083.75|34083.75|0
1636622040000|2021-11-11 09:14:00|34095.08|34095.08|34106.42|34106.42|34106.42|34106.42|34095.08|34095.08|0
1636622090000|2021-11-11 09:14:50|34112.09|34112.09|34117.76|34117.76|34117.76|34117.76|34106.42|34106.42|0
1636622100000|2021-11-11 09:15:00|34112.09|34112.09|34106.42|34106.42|34117.76|34117.76|34106.42|34106.42|0
1636622110000|2021-11-11 09:15:10|34095.08|34095.08|34095.08|34095.08|34095.08|34095.08|34095.08|34095.08|0
1636622150000|2021-11-11 09:15:50|34089.42|34089.42|34106.42|34106.42|34106.42|34106.42|34089.42|34089.42|0
1636622160000|2021-11-11 09:16:00|34089.42|34089.42|34089.42|34089.42|34089.42|34089.42|34089.42|34089.42|0
1636622220000|2021-11-11 09:17:00|34095.08|34095.08|34100.75|34100.75|34100.75|34100.75|34095.08|34095.08|0
1636622230000|2021-11-11 09:17:10|34112.09|34112.09|34112.09|34112.09|34112.09|34112.09|34112.09|34112.09|0
1636622250000|2021-11-11 09:17:30|34117.76|34117.76|34117.76|34117.76|34117.76|34117.76|34117.76|34117.76|0
1636622280000|2021-11-11 09:18:00|34151.76|34151.76|34168.77|34168.77|34168.77|34168.77|34151.76|34151.76|0
1636622330000|2021-11-11 09:18:50|34140.43|34140.43|34134.76|34134.76|34146.1|34146.1|34129.09|34129.09|0
1636622350000|2021-11-11 09:19:10|34146.1|34146.1|34134.76|34134.76|34146.1|34146.1|34134.76|34134.76|0
1636622400000|2021-11-11 09:20:00|34123.42|34123.42|34123.42|34123.42|34123.42|34123.42|34123.42|34123.42|0
1636622410000|2021-11-11 09:20:10|34129.09|34129.09|34140.43|34140.43|34146.1|34146.1|34129.09|34129.09|0
1636622430000|2021-11-11 09:20:30|34151.76|34151.76|34163.1|34163.1|34163.1|34163.1|34151.76|34151.76|0
1636622460000|2021-11-11 09:21:00|34208.44|34208.44|34236.78|34236.78|34236.78|34236.78|34208.44|34208.44|0
1636622470000|2021-11-11 09:21:10|34253.79|34253.79|34265.12|34265.12|34265.12|34265.12|34225.45|34225.45|0
1636622480000|2021-11-11 09:21:20|34270.79|34270.79|34299.13|34299.13|34310.47|34310.47|34265.12|34265.12|0
1636622490000|2021-11-11 09:21:30|34321.8|34321.8|34293.46|34293.46|34321.8|34321.8|34293.46|34293.46|0
1636622500000|2021-11-11 09:21:40|34299.13|34299.13|34316.14|34316.14|34316.14|34316.14|34299.13|34299.13|0
1636622510000|2021-11-11 09:21:50|34321.8|34321.8|34316.14|34316.14|34327.47|34327.47|34304.8|34304.8|0
1636622520000|2021-11-11 09:22:00|34293.46|34293.46|34310.47|34310.47|34310.47|34310.47|34293.46|34293.46|0
1636622530000|2021-11-11 09:22:10|34316.14|34316.14|34367.15|34367.15|34367.15|34367.15|34316.14|34316.14|0
1636622540000|2021-11-11 09:22:20|34372.81|34372.81|34401.15|34401.15|34401.15|34401.15|34350.14|34350.14|0
1636622560000|2021-11-11 09:22:40|34389.82|34389.82|34372.81|34372.81|34389.82|34389.82|34355.81|34355.81|0
1636622570000|2021-11-11 09:22:50|34384.15|34384.15|34395.49|34395.49|34395.49|34395.49|34384.15|34384.15|0
1636622580000|2021-11-11 09:23:00|34401.15|34401.15|34429.49|34429.49|34435.16|34435.16|34401.15|34401.15|0
1636622590000|2021-11-11 09:23:10|34435.16|34435.16|34435.16|34435.16|34435.16|34435.16|34435.16|34435.16|0
1636622600000|2021-11-11 09:23:20|34491.84|34491.84|34452.17|34452.17|34491.84|34491.84|34452.17|34452.17|0
1636622620000|2021-11-11 09:23:40|34435.16|34435.16|34435.16|34435.16|34435.16|34435.16|34435.16|34435.16|0
1636622660000|2021-11-11 09:24:20|34361.48|34361.48|34384.15|34384.15|34384.15|34384.15|34361.48|34361.48|0
1636622670000|2021-11-11 09:24:30|34355.81|34355.81|34304.8|34304.8|34355.81|34355.81|34293.46|34293.46|0
1636622680000|2021-11-11 09:24:40|34344.47|34344.47|34367.15|34367.15|34367.15|34367.15|34344.47|34344.47|0
1636622690000|2021-11-11 09:24:50|34372.81|34372.81|34384.15|34384.15|34384.15|34384.15|34372.81|34372.81|0
1636622720000|2021-11-11 09:25:20|34389.82|34389.82|34395.49|34395.49|34395.49|34395.49|34389.82|34389.82|0
1636622750000|2021-11-11 09:25:50|34384.15|34384.15|34384.15|34384.15|34384.15|34384.15|34367.15|34367.15|0
1636622760000|2021-11-11 09:26:00|34406.82|34406.82|34469.17|34469.17|34469.17|34469.17|34378.48|34378.48|0
1636622770000|2021-11-11 09:26:10|34508.85|34508.85|34486.17|34486.17|34508.85|34508.85|34486.17|34486.17|0
1636622780000|2021-11-11 09:26:20|34491.84|34491.84|34497.51|34497.51|34497.51|34497.51|34491.84|34491.84|0
1636622800000|2021-11-11 09:26:40|34463.5|34463.5|34389.82|34389.82|34463.5|34463.5|34389.82|34389.82|0
1636622810000|2021-11-11 09:26:50|34412.49|34412.49|34429.49|34429.49|34429.49|34429.49|34412.49|34412.49|0
1636622820000|2021-11-11 09:27:00|34469.17|34469.17|34474.84|34474.84|34508.85|34508.85|34469.17|34469.17|0
1636622830000|2021-11-11 09:27:10|34429.49|34429.49|34429.49|34429.49|34429.49|34429.49|34429.49|34429.49|0
1636622840000|2021-11-11 09:27:20|34423.83|34423.83|34423.83|34423.83|34423.83|34423.83|34423.83|34423.83|0
1636622850000|2021-11-11 09:27:30|34429.49|34429.49|34429.49|34429.49|34429.49|34429.49|34429.49|34429.49|0
1636622860000|2021-11-11 09:27:40|34440.83|34440.83|34452.17|34452.17|34452.17|34452.17|34440.83|34440.83|0
1636622870000|2021-11-11 09:27:50|34474.84|34474.84|34474.84|34474.84|34474.84|34474.84|34474.84|34474.84|0
1636622880000|2021-11-11 09:28:00|34440.83|34440.83|34440.83|34440.83|34440.83|34440.83|34440.83|34440.83|0
1636622890000|2021-11-11 09:28:10|34452.17|34452.17|34469.17|34469.17|34469.17|34469.17|34452.17|34452.17|0
1636622900000|2021-11-11 09:28:20|34474.84|34474.84|34474.84|34474.84|34474.84|34474.84|34474.84|34474.84|0
1636622910000|2021-11-11 09:28:30|34486.17|34486.17|34486.17|34486.17|34486.17|34486.17|34486.17|34486.17|0
1636622940000|2021-11-11 09:29:00|34457.83|34457.83|34457.83|34457.83|34457.83|34457.83|34457.83|34457.83|0
1636622950000|2021-11-11 09:29:10|34435.16|34435.16|34429.49|34429.49|34435.16|34435.16|34429.49|34429.49|0
1636622960000|2021-11-11 09:29:20|34440.83|34440.83|34463.5|34463.5|34463.5|34463.5|34440.83|34440.83|0
1636622970000|2021-11-11 09:29:30|34486.17|34486.17|34452.17|34452.17|34486.17|34486.17|34452.17|34452.17|0
1636622980000|2021-11-11 09:29:40|34486.17|34486.17|34486.17|34486.17|34486.17|34486.17|34486.17|34486.17|0
1636623010000|2021-11-11 09:30:10|34503|34503|34503|34503|34503|34503|34503|34503|0
1636623020000|2021-11-11 09:30:20|34451.99|34451.99|34451.99|34451.99|34451.99|34451.99|34451.99|34451.99|0
1636623030000|2021-11-11 09:30:30|34423.65|34423.65|34412.32|34412.32|34446.32|34446.32|34412.32|34412.32|0
1636623040000|2021-11-11 09:30:40|34457.66|34457.66|34468.99|34468.99|34468.99|34468.99|34457.66|34457.66|0
1636623050000|2021-11-11 09:30:50|34474.66|34474.66|34468.99|34468.99|34474.66|34474.66|34468.99|34468.99|0
1636623060000|2021-11-11 09:31:00|34463.33|34463.33|34463.33|34463.33|34463.33|34463.33|34463.33|34463.33|0
1636623080000|2021-11-11 09:31:20|34429.32|34429.32|34429.32|34429.32|34429.32|34429.32|34429.32|34429.32|0
1636623090000|2021-11-11 09:31:30|34440.65|34440.65|34451.99|34451.99|34451.99|34451.99|34440.65|34440.65|0
1636623100000|2021-11-11 09:31:40|34468.99|34468.99|34491.67|34491.67|34491.67|34491.67|34468.99|34468.99|0
1636623120000|2021-11-11 09:32:00|34451.99|34451.99|34451.99|34451.99|34451.99|34451.99|34451.99|34451.99|0
1636623130000|2021-11-11 09:32:10|34412.32|34412.32|34412.32|34412.32|34412.32|34412.32|34412.32|34412.32|0
1636623140000|2021-11-11 09:32:20|34423.53|34423.53|34423.53|34423.53|34423.53|34423.53|34423.53|34423.53|0
1636623150000|2021-11-11 09:32:30|34434.87|34434.87|34429.2|34429.2|34457.54|34457.54|34429.2|34429.2|0
1636623180000|2021-11-11 09:33:00|34434.87|34434.87|34434.87|34434.87|34434.87|34434.87|34434.87|34434.87|0
1636623190000|2021-11-11 09:33:10|34446.21|34446.21|34485.88|34485.88|34485.88|34485.88|34446.21|34446.21|0
1636623200000|2021-11-11 09:33:20|34502.89|34502.89|34502.89|34502.89|34502.89|34502.89|34502.89|34502.89|0
1636623220000|2021-11-11 09:33:40|34485.88|34485.88|34542.56|34542.56|34542.56|34542.56|34485.88|34485.88|0
1636623230000|2021-11-11 09:33:50|34565.23|34565.23|34553.9|34553.9|34582.24|34582.24|34553.9|34553.9|0
1636623250000|2021-11-11 09:34:10|34559.57|34559.57|34559.57|34559.57|34559.57|34559.57|34559.57|34559.57|0
1636623260000|2021-11-11 09:34:20|34531.23|34531.23|34525.56|34525.56|34531.23|34531.23|34525.56|34525.56|0
1636623300000|2021-11-11 09:35:00|34531.17|34531.17|34531.17|34531.17|34531.17|34531.17|34531.17|34531.17|0
1636623310000|2021-11-11 09:35:10|34519.83|34519.83|34519.83|34519.83|34536.84|34536.84|34519.83|34519.83|0
1636623320000|2021-11-11 09:35:20|34542.5|34542.5|34542.5|34542.5|34542.5|34542.5|34542.5|34542.5|0
1636623350000|2021-11-11 09:35:50|34514.16|34514.16|34514.16|34514.16|34514.16|34514.16|34514.16|34514.16|0
1636623360000|2021-11-11 09:36:00|34536.84|34536.84|34536.84|34536.84|34536.84|34536.84|34536.84|34536.84|0
1636623400000|2021-11-11 09:36:40|34548.17|34548.17|34548.17|34548.17|34548.17|34548.17|34548.17|34548.17|0
1636623420000|2021-11-11 09:37:00|34542.5|34542.5|34542.5|34542.5|34542.5|34542.5|34542.5|34542.5|0
1636623440000|2021-11-11 09:37:20|34536.89|34536.89|34505.81|34505.81|34536.89|34536.89|34505.81|34505.81|0
1636623450000|2021-11-11 09:37:30|34492.73|34492.73|34498.34|34498.34|34498.34|34498.34|34492.73|34492.73|0
1636623460000|2021-11-11 09:37:40|34487.01|34487.01|34464.33|34464.33|34487.01|34487.01|34464.33|34464.33|0
1636623500000|2021-11-11 09:38:20|34396.32|34396.32|34367.98|34367.98|34396.32|34396.32|34367.98|34367.98|0
1636623550000|2021-11-11 09:39:10|34356.64|34356.64|34350.98|34350.98|34362.31|34362.31|34350.98|34350.98|0
1636623560000|2021-11-11 09:39:20|34373.65|34373.65|34379.32|34379.32|34379.32|34379.32|34373.65|34373.65|0
1636623580000|2021-11-11 09:39:40|34362.31|34362.31|34362.31|34362.31|34362.31|34362.31|34362.31|34362.31|0
1636623590000|2021-11-11 09:39:50|34379.32|34379.32|34379.32|34379.32|34379.32|34379.32|34379.32|34379.32|0
1636623610000|2021-11-11 09:40:10|34362.31|34362.31|34362.31|34362.31|34362.31|34362.31|34362.31|34362.31|0
1636623620000|2021-11-11 09:40:20|34390.65|34390.65|34390.65|34390.65|34390.65|34390.65|34390.65|34390.65|0
1636623630000|2021-11-11 09:40:30|34413.32|34413.32|34418.99|34418.99|34430.33|34430.33|34413.32|34413.32|0
1636623660000|2021-11-11 09:41:00|34447.33|34447.33|34447.33|34447.33|34447.33|34447.33|34447.33|34447.33|0
1636623670000|2021-11-11 09:41:10|34413.32|34413.32|34435.99|34435.99|34435.99|34435.99|34413.32|34413.32|0
1636623690000|2021-11-11 09:41:30|34413.32|34413.32|34430.33|34430.33|34430.33|34430.33|34413.32|34413.32|0
1636623700000|2021-11-11 09:41:40|34441.66|34441.66|34441.66|34441.66|34441.66|34441.66|34441.66|34441.66|0
1636623710000|2021-11-11 09:41:50|34464.33|34464.33|34464.33|34464.33|34481.34|34481.34|34458.67|34458.67|0
1636623740000|2021-11-11 09:42:20|34481.34|34481.34|34481.34|34481.34|34481.34|34481.34|34481.34|34481.34|0
1636623750000|2021-11-11 09:42:30|34487.01|34487.01|34487.01|34487.01|34487.01|34487.01|34487.01|34487.01|0
1636623770000|2021-11-11 09:42:50|34464.33|34464.33|34464.33|34464.33|34464.33|34464.33|34464.33|34464.33|0
1636623780000|2021-11-11 09:43:00|34458.73|34458.73|34458.73|34458.73|34458.73|34458.73|34458.73|34458.73|0
1636623850000|2021-11-11 09:44:10|34470.06|34470.06|34458.73|34458.73|34470.06|34470.06|34458.73|34458.73|0
1636623870000|2021-11-11 09:44:30|34475.73|34475.73|34475.73|34475.73|34475.73|34475.73|34475.73|34475.73|0
1636623880000|2021-11-11 09:44:40|34487.06|34487.06|34532.41|34532.41|34549.41|34549.41|34487.06|34487.06|0
1636623900000|2021-11-11 09:45:00|34526.74|34526.74|34526.74|34526.74|34526.74|34526.74|34526.74|34526.74|0
1636623920000|2021-11-11 09:45:20|34498.4|34498.4|34498.4|34498.4|34498.4|34498.4|34498.4|34498.4|0
1636623940000|2021-11-11 09:45:40|34501.21|34501.21|34552.22|34552.22|34552.22|34552.22|34501.21|34501.21|0
1636623970000|2021-11-11 09:46:10|34535.21|34535.21|34535.21|34535.21|34535.21|34535.21|34535.21|34535.21|0
1636623980000|2021-11-11 09:46:20|34523.88|34523.88|34546.55|34546.55|34546.55|34546.55|34523.88|34523.88|0
1636624010000|2021-11-11 09:46:50|34563.55|34563.55|34563.55|34563.55|34563.55|34563.55|34563.55|34563.55|0
1636624060000|2021-11-11 09:47:40|34557.89|34557.89|34569.22|34569.22|34569.22|34569.22|34557.89|34557.89|0
1636624070000|2021-11-11 09:47:50|34574.89|34574.89|34597.56|34597.56|34597.56|34597.56|34574.89|34574.89|0
1636624090000|2021-11-11 09:48:10|34574.89|34574.89|34586.23|34586.23|34586.23|34586.23|34574.89|34574.89|0
1636624100000|2021-11-11 09:48:20|34591.89|34591.89|34591.89|34591.89|34591.89|34591.89|34591.89|34591.89|0
1636624140000|2021-11-11 09:49:00|34603.23|34603.23|34569.22|34569.22|34603.23|34603.23|34569.22|34569.22|0
1636624150000|2021-11-11 09:49:10|34563.55|34563.55|34563.55|34563.55|34563.55|34563.55|34563.55|34563.55|0
1636624170000|2021-11-11 09:49:30|34574.89|34574.89|34552.22|34552.22|34574.89|34574.89|34552.22|34552.22|0
1636624180000|2021-11-11 09:49:40|34563.55|34563.55|34563.55|34563.55|34563.55|34563.55|34563.55|34563.55|0
1636624220000|2021-11-11 09:50:20|34569.22|34569.22|34586.23|34586.23|34597.56|34597.56|34569.22|34569.22|0
1636624280000|2021-11-11 09:51:20|34583.42|34583.42|34583.42|34583.42|34583.42|34583.42|34583.42|34583.42|0
1636624320000|2021-11-11 09:52:00|34600.42|34600.42|34589.09|34589.09|34600.42|34600.42|34589.09|34589.09|0
1636624330000|2021-11-11 09:52:10|34594.76|34594.76|34589.09|34589.09|34594.76|34594.76|34583.42|34583.42|0
1636624340000|2021-11-11 09:52:20|34600.42|34600.42|34600.42|34600.42|34600.42|34600.42|34600.42|34600.42|0
1636624410000|2021-11-11 09:53:30|34589.09|34589.09|34532.41|34532.41|34589.09|34589.09|34532.41|34532.41|0
1636624420000|2021-11-11 09:53:40|34543.74|34543.74|34532.41|34532.41|34543.74|34543.74|34532.41|34532.41|0
1636624450000|2021-11-11 09:54:10|34509.74|34509.74|34521.07|34521.07|34532.41|34532.41|34509.74|34509.74|0
1636624460000|2021-11-11 09:54:20|34515.4|34515.4|34515.4|34515.4|34515.4|34515.4|34515.4|34515.4|0
1636624470000|2021-11-11 09:54:30|34504.07|34504.07|34515.4|34515.4|34515.4|34515.4|34504.07|34504.07|0
1636624480000|2021-11-11 09:54:40|34498.4|34498.4|34481.4|34481.4|34498.4|34498.4|34481.4|34481.4|0
1636624490000|2021-11-11 09:54:50|34492.73|34492.73|34470.06|34470.06|34492.73|34492.73|34470.06|34470.06|0
1636624500000|2021-11-11 09:55:00|34458.73|34458.73|34436.05|34436.05|34464.39|34464.39|34436.05|34436.05|0
1636624510000|2021-11-11 09:55:10|34453.06|34453.06|34447.39|34447.39|34453.06|34453.06|34447.39|34447.39|0
1636624520000|2021-11-11 09:55:20|34438.97|34438.97|34438.97|34438.97|34438.97|34438.97|34438.97|34438.97|0
1636624530000|2021-11-11 09:55:30|34444.64|34444.64|34444.64|34444.64|34444.64|34444.64|34438.97|34438.97|0
1636624540000|2021-11-11 09:55:40|34450.25|34450.25|34450.25|34450.25|34450.25|34450.25|34450.25|34450.25|0
1636624560000|2021-11-11 09:56:00|34444.58|34444.58|34444.58|34444.58|34444.58|34444.58|34444.58|34444.58|0
1636624620000|2021-11-11 09:57:00|34467.26|34467.26|34467.26|34467.26|34467.26|34467.26|34461.59|34461.59|0
1636624630000|2021-11-11 09:57:10|34472.92|34472.92|34467.26|34467.26|34472.92|34472.92|34467.26|34467.26|0
1636624660000|2021-11-11 09:57:40|34461.65|34461.65|34467.31|34467.31|34467.31|34467.31|34461.65|34461.65|0
1636624700000|2021-11-11 09:58:20|34472.98|34472.98|34484.32|34484.32|34484.32|34484.32|34472.98|34472.98|0
1636624720000|2021-11-11 09:58:40|34489.99|34489.99|34489.99|34489.99|34489.99|34489.99|34489.99|34489.99|0
1636624740000|2021-11-11 09:59:00|34501.32|34501.32|34501.32|34501.32|34501.32|34501.32|34501.32|34501.32|0
1636624770000|2021-11-11 09:59:30|34512.66|34512.66|34512.66|34512.66|34512.66|34512.66|34512.66|34512.66|0
1636624800000|2021-11-11 10:00:00|34515.49|34515.49|34515.49|34515.49|34515.49|34515.49|34515.49|34515.49|0
1636624820000|2021-11-11 10:00:20|34523.99|34523.99|34523.99|34523.99|34523.99|34523.99|34523.99|34523.99|0
1636624870000|2021-11-11 10:01:10|34506.99|34506.99|34472.98|34472.98|34506.99|34506.99|34472.98|34472.98|0
1636624880000|2021-11-11 10:01:20|34489.99|34489.99|34489.99|34489.99|34489.99|34489.99|34489.99|34489.99|0
1636624940000|2021-11-11 10:02:20|34501.32|34501.32|34501.32|34501.32|34501.32|34501.32|34501.32|34501.32|0
1636624960000|2021-11-11 10:02:40|34506.99|34506.99|34489.99|34489.99|34506.99|34506.99|34489.99|34489.99|0
1636624970000|2021-11-11 10:02:50|34484.32|34484.32|34484.32|34484.32|34484.32|34484.32|34484.32|34484.32|0
1636624980000|2021-11-11 10:03:00|34467.31|34467.31|34478.65|34478.65|34478.65|34478.65|34467.31|34467.31|0
1636624990000|2021-11-11 10:03:10|34461.65|34461.65|34450.31|34450.31|34461.65|34461.65|34450.31|34450.31|0
1636625000000|2021-11-11 10:03:20|34438.97|34438.97|34461.65|34461.65|34461.65|34461.65|34438.97|34438.97|0
1636625010000|2021-11-11 10:03:30|34450.31|34450.31|34461.65|34461.65|34461.65|34461.65|34450.31|34450.31|0
1636625070000|2021-11-11 10:04:30|34467.31|34467.31|34461.65|34461.65|34467.31|34467.31|34455.98|34455.98|0
1636625080000|2021-11-11 10:04:40|34444.64|34444.64|34450.31|34450.31|34450.31|34450.31|34444.64|34444.64|0
1636625090000|2021-11-11 10:04:50|34472.98|34472.98|34478.65|34478.65|34478.65|34478.65|34472.98|34472.98|0
1636625110000|2021-11-11 10:05:10|34489.99|34489.99|34489.99|34489.99|34489.99|34489.99|34489.99|34489.99|0
1636625120000|2021-11-11 10:05:20|34478.65|34478.65|34478.65|34478.65|34478.65|34478.65|34478.65|34478.65|0
1636625160000|2021-11-11 10:06:00|34461.65|34461.65|34467.31|34467.31|34467.31|34467.31|34461.65|34461.65|0
1636625200000|2021-11-11 10:06:40|34461.65|34461.65|34461.65|34461.65|34461.65|34461.65|34461.65|34461.65|0
1636625210000|2021-11-11 10:06:50|34478.65|34478.65|34478.65|34478.65|34478.65|34478.65|34478.65|34478.65|0
1636625260000|2021-11-11 10:07:40|34506.99|34506.99|34506.99|34506.99|34506.99|34506.99|34506.99|34506.99|0
1636625280000|2021-11-11 10:08:00|34518.33|34518.33|34541|34541|34541|34541|34518.33|34518.33|0
1636625300000|2021-11-11 10:08:20|34523.99|34523.99|34541|34541|34546.67|34546.67|34523.99|34523.99|0
1636625360000|2021-11-11 10:09:20|34563.67|34563.67|34592.01|34592.01|34592.01|34592.01|34563.67|34563.67|0
1636625370000|2021-11-11 10:09:30|34603.35|34603.35|34592.01|34592.01|34603.35|34603.35|34592.01|34592.01|0
1636625400000|2021-11-11 10:10:00|34603.35|34603.35|34626.02|34626.02|34626.02|34626.02|34603.35|34603.35|0
1636625410000|2021-11-11 10:10:10|34634.43|34634.43|34640.1|34640.1|34640.1|34640.1|34634.43|34634.43|0
1636625450000|2021-11-11 10:10:50|34623.1|34623.1|34634.43|34634.43|34634.43|34634.43|34623.1|34623.1|0
1636625490000|2021-11-11 10:11:30|34640.1|34640.1|34640.1|34640.1|34640.1|34640.1|34640.1|34640.1|0
1636625520000|2021-11-11 10:12:00|34634.43|34634.43|34634.43|34634.43|34634.43|34634.43|34634.43|34634.43|0
1636625580000|2021-11-11 10:13:00|34651.44|34651.44|34651.44|34651.44|34651.44|34651.44|34651.44|34651.44|0
1636625590000|2021-11-11 10:13:10|34668.44|34668.44|34679.78|34679.78|34679.78|34679.78|34668.44|34668.44|0
1636625600000|2021-11-11 10:13:20|34651.44|34651.44|34651.44|34651.44|34651.44|34651.44|34651.44|34651.44|0
1636625660000|2021-11-11 10:14:20|34640.1|34640.1|34640.1|34640.1|34640.1|34640.1|34640.1|34640.1|0
1636625670000|2021-11-11 10:14:30|34634.43|34634.43|34611.76|34611.76|34634.43|34634.43|34611.76|34611.76|0
1636625680000|2021-11-11 10:14:40|34628.76|34628.76|34628.76|34628.76|34628.76|34628.76|34628.76|34628.76|0
1636625700000|2021-11-11 10:15:00|34594.76|34594.76|34577.75|34577.75|34594.76|34594.76|34577.75|34577.75|0
1636625710000|2021-11-11 10:15:10|34623.1|34623.1|34651.44|34651.44|34651.44|34651.44|34623.1|34623.1|0
1636625720000|2021-11-11 10:15:20|34634.43|34634.43|34628.76|34628.76|34634.43|34634.43|34628.76|34628.76|0
1636625730000|2021-11-11 10:15:30|34617.43|34617.43|34617.43|34617.43|34617.43|34617.43|34617.43|34617.43|0
1636625750000|2021-11-11 10:15:50|34634.43|34634.43|34645.77|34645.77|34645.77|34645.77|34634.43|34634.43|0
1636625760000|2021-11-11 10:16:00|34651.44|34651.44|34651.44|34651.44|34651.44|34651.44|34634.43|34634.43|0
1636625770000|2021-11-11 10:16:10|34634.43|34634.43|34634.43|34634.43|34634.43|34634.43|34634.43|34634.43|0
1636625780000|2021-11-11 10:16:20|34594.76|34594.76|34594.76|34594.76|34594.76|34594.76|34594.76|34594.76|0
1636625800000|2021-11-11 10:16:40|34600.42|34600.42|34583.42|34583.42|34600.42|34600.42|34583.42|34583.42|0
1636625810000|2021-11-11 10:16:50|34560.75|34560.75|34572.08|34572.08|34577.75|34577.75|34560.75|34560.75|0
1636625820000|2021-11-11 10:17:00|34583.42|34583.42|34594.76|34594.76|34594.76|34594.76|34583.42|34583.42|0
1636625830000|2021-11-11 10:17:10|34583.42|34583.42|34583.42|34583.42|34583.42|34583.42|34583.42|34583.42|0
1636625850000|2021-11-11 10:17:30|34606.09|34606.09|34606.09|34606.09|34606.09|34606.09|34606.09|34606.09|0
1636625870000|2021-11-11 10:17:50|34608.93|34608.93|34589.09|34589.09|34608.93|34608.93|34589.09|34589.09|0
1636625880000|2021-11-11 10:18:00|34583.42|34583.42|34583.42|34583.42|34583.42|34583.42|34566.42|34566.42|0
1636625890000|2021-11-11 10:18:10|34600.42|34600.42|34611.76|34611.76|34611.76|34611.76|34600.42|34600.42|0
1636625900000|2021-11-11 10:18:20|34617.43|34617.43|34640.1|34640.1|34640.1|34640.1|34611.76|34611.76|0
1636625910000|2021-11-11 10:18:30|34645.77|34645.77|34645.77|34645.77|34645.77|34645.77|34645.77|34645.77|0
1636625920000|2021-11-11 10:18:40|34662.77|34662.77|34662.77|34662.77|34662.77|34662.77|34662.77|34662.77|0
1636625930000|2021-11-11 10:18:50|34674.11|34674.11|34674.11|34674.11|34674.11|34674.11|34674.11|34674.11|0
1636625940000|2021-11-11 10:19:00|34685.44|34685.44|34685.44|34685.44|34685.44|34685.44|34685.44|34685.44|0
1636625950000|2021-11-11 10:19:10|34691.11|34691.11|34691.11|34691.11|34691.11|34691.11|34691.11|34691.11|0
1636625980000|2021-11-11 10:19:40|34702.45|34702.45|34702.45|34702.45|34702.45|34702.45|34702.45|34702.45|0
1636626000000|2021-11-11 10:20:00|34708.12|34708.12|34702.45|34702.45|34708.12|34708.12|34691.11|34691.11|0
1636626010000|2021-11-11 10:20:10|34696.78|34696.78|34696.78|34696.78|34696.78|34696.78|34696.78|34696.78|0
1636626020000|2021-11-11 10:20:20|34708.12|34708.12|34708.12|34708.12|34708.12|34708.12|34708.12|34708.12|0
1636626060000|2021-11-11 10:21:00|34713.78|34713.78|34713.78|34713.78|34713.78|34713.78|34713.78|34713.78|0
1636626070000|2021-11-11 10:21:10|34702.45|34702.45|34691.11|34691.11|34702.45|34702.45|34691.11|34691.11|0
1636626130000|2021-11-11 10:22:10|34674.11|34674.11|34657.1|34657.1|34674.11|34674.11|34657.1|34657.1|0
1636626150000|2021-11-11 10:22:30|34679.78|34679.78|34679.78|34679.78|34679.78|34679.78|34679.78|34679.78|0
1636626170000|2021-11-11 10:22:50|34691.11|34691.11|34691.11|34691.11|34691.11|34691.11|34691.11|34691.11|0
1636626180000|2021-11-11 10:23:00|34674.11|34674.11|34674.11|34674.11|34674.11|34674.11|34674.11|34674.11|0
1636626220000|2021-11-11 10:23:40|34651.44|34651.44|34657.1|34657.1|34657.1|34657.1|34651.44|34651.44|0
1636626250000|2021-11-11 10:24:10|34662.77|34662.77|34668.44|34668.44|34668.44|34668.44|34662.77|34662.77|0
1636626300000|2021-11-11 10:25:00|34679.78|34679.78|34685.44|34685.44|34685.44|34685.44|34679.78|34679.78|0
1636626310000|2021-11-11 10:25:10|34696.78|34696.78|34696.78|34696.78|34696.78|34696.78|34696.78|34696.78|0
1636626330000|2021-11-11 10:25:30|34708.12|34708.12|34708.12|34708.12|34708.12|34708.12|34708.12|34708.12|0
1636626340000|2021-11-11 10:25:40|34725.12|34725.12|34736.46|34736.46|34736.46|34736.46|34725.12|34725.12|0
1636626350000|2021-11-11 10:25:50|34747.79|34747.79|34747.79|34747.79|34747.79|34747.79|34747.79|34747.79|0
1636626360000|2021-11-11 10:26:00|34719.45|34719.45|34713.78|34713.78|34719.45|34719.45|34713.78|34713.78|0
1636626380000|2021-11-11 10:26:20|34696.78|34696.78|34696.78|34696.78|34696.78|34696.78|34696.78|34696.78|0
1636626390000|2021-11-11 10:26:30|34691.11|34691.11|34691.11|34691.11|34691.11|34691.11|34691.11|34691.11|0
1636626450000|2021-11-11 10:27:30|34702.45|34702.45|34713.78|34713.78|34742.12|34742.12|34702.45|34702.45|0
1636626460000|2021-11-11 10:27:40|34725.12|34725.12|34725.12|34725.12|34725.12|34725.12|34725.12|34725.12|0
1636626480000|2021-11-11 10:28:00|34736.46|34736.46|34713.78|34713.78|34736.46|34736.46|34713.78|34713.78|0
1636626520000|2021-11-11 10:28:40|34702.45|34702.45|34702.45|34702.45|34702.45|34702.45|34702.45|34702.45|0
1636626540000|2021-11-11 10:29:00|34696.84|34696.84|34688.37|34688.37|34699.64|34699.64|34688.37|34688.37|0
1636626580000|2021-11-11 10:29:40|34660.03|34660.03|34660.03|34660.03|34660.03|34660.03|34660.03|34660.03|0
1636626590000|2021-11-11 10:29:50|34671.36|34671.36|34682.7|34682.7|34682.7|34682.7|34671.36|34671.36|0
1636626600000|2021-11-11 10:30:00|34677.03|34677.03|34677.03|34677.03|34677.03|34677.03|34677.03|34677.03|0
1636626610000|2021-11-11 10:30:10|34679.83|34679.83|34668.5|34668.5|34679.83|34679.83|34668.5|34668.5|0
1636626620000|2021-11-11 10:30:20|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|34662.83|0
1636626650000|2021-11-11 10:30:50|34674.17|34674.17|34696.84|34696.84|34696.84|34696.84|34674.17|34674.17|0
1636626670000|2021-11-11 10:31:10|34685.5|34685.5|34679.83|34679.83|34691.17|34691.17|34679.83|34679.83|0
1636626710000|2021-11-11 10:31:50|34691.17|34691.17|34691.17|34691.17|34691.17|34691.17|34691.17|34691.17|0
1636626730000|2021-11-11 10:32:10|34696.84|34696.84|34702.51|34702.51|34702.51|34702.51|34696.84|34696.84|0
1636626770000|2021-11-11 10:32:50|34708.17|34708.17|34708.17|34708.17|34708.17|34708.17|34708.17|34708.17|0
1636626790000|2021-11-11 10:33:10|34705.37|34705.37|34716.71|34716.71|34716.71|34716.71|34705.37|34705.37|0
1636626800000|2021-11-11 10:33:20|34699.7|34699.7|34694.03|34694.03|34699.7|34699.7|34694.03|34694.03|0
1636626810000|2021-11-11 10:33:30|34711.04|34711.04|34728.04|34728.04|34728.04|34728.04|34711.04|34711.04|0
1636626820000|2021-11-11 10:33:40|34716.71|34716.71|34711.04|34711.04|34716.71|34716.71|34711.04|34711.04|0
1636626850000|2021-11-11 10:34:10|34716.65|34716.65|34716.65|34716.65|34716.65|34716.65|34716.65|34716.65|0
1636626860000|2021-11-11 10:34:20|34739.32|34739.32|34733.65|34733.65|34739.32|34739.32|34733.65|34733.65|0
1636626870000|2021-11-11 10:34:30|34722.31|34722.31|34722.31|34722.31|34722.31|34722.31|34722.31|34722.31|0
1636626880000|2021-11-11 10:34:40|34699.64|34699.64|34699.64|34699.64|34699.64|34699.64|34699.64|34699.64|0
1636626890000|2021-11-11 10:34:50|34705.31|34705.31|34705.31|34705.31|34705.31|34705.31|34705.31|34705.31|0
1636626920000|2021-11-11 10:35:20|34710.98|34710.98|34710.98|34710.98|34710.98|34710.98|34710.98|34710.98|0
1636626980000|2021-11-11 10:36:20|34705.31|34705.31|34699.64|34699.64|34705.31|34705.31|34699.64|34699.64|0
1636627010000|2021-11-11 10:36:50|34712.72|34712.72|34729.72|34729.72|34735.39|34735.39|34712.72|34712.72|0
1636627050000|2021-11-11 10:37:30|34735.39|34735.39|34729.72|34729.72|34735.39|34735.39|34729.72|34729.72|0
1636627080000|2021-11-11 10:38:00|34741.06|34741.06|34741.06|34741.06|34741.06|34741.06|34741.06|34741.06|0
1636627090000|2021-11-11 10:38:10|34746.73|34746.73|34746.73|34746.73|34746.73|34746.73|34746.73|34746.73|0
1636627100000|2021-11-11 10:38:20|34749.53|34749.53|34763.61|34763.61|34763.61|34763.61|34749.53|34749.53|0
1636627110000|2021-11-11 10:38:30|34766.42|34766.42|34769.22|34769.22|34769.22|34769.22|34766.42|34766.42|0
1636627120000|2021-11-11 10:38:40|34772.03|34772.03|34772.03|34772.03|34772.03|34772.03|34772.03|34772.03|0
1636627140000|2021-11-11 10:39:00|34783.36|34783.36|34777.69|34777.69|34783.36|34783.36|34777.69|34777.69|0
1636627160000|2021-11-11 10:39:20|34760.69|34760.69|34760.69|34760.69|34760.69|34760.69|34743.69|34743.69|0
1636627190000|2021-11-11 10:39:50|34772.03|34772.03|34772.03|34772.03|34772.03|34772.03|34772.03|34772.03|0
1636627210000|2021-11-11 10:40:10|34769.22|34769.22|34769.22|34769.22|34769.22|34769.22|34769.22|34769.22|0
1636627220000|2021-11-11 10:40:20|34763.55|34763.55|34763.55|34763.55|34763.55|34763.55|34763.55|34763.55|0
1636627240000|2021-11-11 10:40:40|34735.21|34735.21|34704.07|34704.07|34735.21|34735.21|34704.07|34704.07|0
1636627260000|2021-11-11 10:41:00|34681.4|34681.4|34704.07|34704.07|34704.07|34704.07|34681.4|34681.4|0
1636627270000|2021-11-11 10:41:10|34709.74|34709.74|34709.74|34709.74|34709.74|34709.74|34709.74|34709.74|0
1636627280000|2021-11-11 10:41:20|34718.15|34718.15|34712.54|34712.54|34718.15|34718.15|34712.54|34712.54|0
1636627300000|2021-11-11 10:41:40|34695.54|34695.54|34695.54|34695.54|34695.54|34695.54|34678.53|34678.53|0
1636627320000|2021-11-11 10:42:00|34672.87|34672.87|34678.53|34678.53|34678.53|34678.53|34672.87|34672.87|0
1636627330000|2021-11-11 10:42:10|34701.21|34701.21|34718.21|34718.21|34718.21|34718.21|34701.21|34701.21|0
1636627420000|2021-11-11 10:43:40|34723.88|34723.88|34718.21|34718.21|34723.88|34723.88|34718.21|34718.21|0
1636627440000|2021-11-11 10:44:00|34740.88|34740.88|34740.88|34740.88|34740.88|34740.88|34740.88|34740.88|0
1636627450000|2021-11-11 10:44:10|34763.55|34763.55|34774.89|34774.89|34774.89|34774.89|34763.55|34763.55|0
1636627480000|2021-11-11 10:44:40|34769.22|34769.22|34763.55|34763.55|34797.56|34797.56|34763.55|34763.55|0
1636627520000|2021-11-11 10:45:20|34769.22|34769.22|34786.23|34786.23|34786.23|34786.23|34769.22|34769.22|0
1636627570000|2021-11-11 10:46:10|34763.55|34763.55|34763.55|34763.55|34763.55|34763.55|34763.55|34763.55|0
1636627590000|2021-11-11 10:46:30|34769.22|34769.22|34763.55|34763.55|34769.22|34769.22|34763.55|34763.55|0
1636627600000|2021-11-11 10:46:40|34760.75|34760.75|34757.94|34757.94|34760.75|34760.75|34757.94|34757.94|0
1636627610000|2021-11-11 10:46:50|34763.55|34763.55|34760.75|34760.75|34763.55|34763.55|34760.75|34760.75|0
1636627640000|2021-11-11 10:47:20|34777.75|34777.75|34789.09|34789.09|34789.09|34789.09|34777.75|34777.75|0
1636627670000|2021-11-11 10:47:50|34794.7|34794.7|34780.56|34780.56|34794.7|34794.7|34780.56|34780.56|0
1636627710000|2021-11-11 10:48:30|34774.89|34774.89|34774.89|34774.89|34774.89|34774.89|34774.89|34774.89|0
1636627720000|2021-11-11 10:48:40|34780.5|34780.5|34786.11|34786.11|34786.11|34786.11|34780.5|34780.5|0
1636627740000|2021-11-11 10:49:00|34774.77|34774.77|34774.77|34774.77|34774.77|34774.77|34774.77|34774.77|0
1636627770000|2021-11-11 10:49:30|34752.1|34752.1|34752.1|34752.1|34752.1|34752.1|34752.1|34752.1|0
1636627810000|2021-11-11 10:50:10|34760.52|34760.52|34760.52|34760.52|34760.52|34760.52|34760.52|34760.52|0
1636627830000|2021-11-11 10:50:30|34766.18|34766.18|34760.52|34760.52|34766.18|34766.18|34760.52|34760.52|0
1636627840000|2021-11-11 10:50:40|34766.18|34766.18|34777.52|34777.52|34777.52|34777.52|34766.18|34766.18|0
1636627850000|2021-11-11 10:50:50|34794.52|34794.52|34794.52|34794.52|34794.52|34794.52|34794.52|34794.52|0
1636627860000|2021-11-11 10:51:00|34800.19|34800.19|34817.14|34817.14|34817.14|34817.14|34800.19|34800.19|0
1636627870000|2021-11-11 10:51:10|34788.8|34788.8|34788.8|34788.8|34788.8|34788.8|34788.8|34788.8|0
1636627890000|2021-11-11 10:51:30|34794.46|34794.46|34800.13|34800.13|34800.13|34800.13|34794.46|34794.46|0
1636627910000|2021-11-11 10:51:50|34805.74|34805.74|34805.74|34805.74|34805.74|34805.74|34805.74|34805.74|0
1636627920000|2021-11-11 10:52:00|34800.07|34800.07|34797.15|34797.15|34800.07|34800.07|34788.74|34788.74|0
1636627970000|2021-11-11 10:52:50|34794.35|34794.35|34785.87|34785.87|34794.35|34794.35|34785.87|34785.87|0
1636627980000|2021-11-11 10:53:00|34774.54|34774.54|34774.54|34774.54|34774.54|34774.54|34774.54|34774.54|0
1636627990000|2021-11-11 10:53:10|34785.87|34785.87|34802.88|34802.88|34802.88|34802.88|34785.87|34785.87|0
1636628030000|2021-11-11 10:53:50|34797.21|34797.21|34802.88|34802.88|34802.88|34802.88|34797.21|34797.21|0
1636628100000|2021-11-11 10:55:00|34814.21|34814.21|34836.89|34836.89|34836.89|34836.89|34814.21|34814.21|0
1636628110000|2021-11-11 10:55:10|34845.3|34845.3|34833.97|34833.97|34845.3|34845.3|34816.96|34816.96|0
1636628120000|2021-11-11 10:55:20|34822.63|34822.63|34805.63|34805.63|34822.63|34822.63|34805.63|34805.63|0
1636628130000|2021-11-11 10:55:30|34816.96|34816.96|34816.96|34816.96|34816.96|34816.96|34816.96|34816.96|0
1636628160000|2021-11-11 10:56:00|34822.63|34822.63|34811.41|34811.41|34822.63|34822.63|34811.41|34811.41|0
1636628170000|2021-11-11 10:56:10|34760.4|34760.4|34760.4|34760.4|34766.07|34766.07|34760.4|34760.4|0
1636628180000|2021-11-11 10:56:20|34777.4|34777.4|34777.4|34777.4|34777.4|34777.4|34777.4|34777.4|0
1636628190000|2021-11-11 10:56:30|34760.4|34760.4|34743.39|34743.39|34760.4|34760.4|34743.39|34743.39|0
1636628200000|2021-11-11 10:56:40|34730.32|34730.32|34775.66|34775.66|34775.66|34775.66|34730.32|34730.32|0
1636628210000|2021-11-11 10:56:50|34781.33|34781.33|34781.33|34781.33|34781.33|34781.33|34781.33|34781.33|0
1636628220000|2021-11-11 10:57:00|34787|34787|34787|34787|34787|34787|34787|34787|0
1636628240000|2021-11-11 10:57:20|34775.66|34775.66|34764.33|34764.33|34775.66|34775.66|34764.33|34764.33|0
1636628250000|2021-11-11 10:57:30|34781.33|34781.33|34781.33|34781.33|34781.33|34781.33|34781.33|34781.33|0
1636628260000|2021-11-11 10:57:40|34787|34787|34787|34787|34787|34787|34787|34787|0
1636628290000|2021-11-11 10:58:10|34775.66|34775.66|34770|34770|34775.66|34775.66|34770|34770|0
1636628340000|2021-11-11 10:59:00|34758.66|34758.66|34752.99|34752.99|34758.66|34758.66|34752.99|34752.99|0
1636628360000|2021-11-11 10:59:20|34770|34770|34770|34770|34770|34770|34770|34770|0
1636628380000|2021-11-11 10:59:40|34764.33|34764.33|34764.33|34764.33|34764.33|34764.33|34764.33|34764.33|0
1636628390000|2021-11-11 10:59:50|34758.66|34758.66|34764.33|34764.33|34764.33|34764.33|34747.32|34747.32|0
1636628430000|2021-11-11 11:00:30|34758.66|34758.66|34787|34787|34787|34787|34758.66|34758.66|0
1636628440000|2021-11-11 11:00:40|34795.41|34795.41|34795.41|34795.41|34795.41|34795.41|34795.41|34795.41|0
1636628460000|2021-11-11 11:01:00|34778.41|34778.41|34778.41|34778.41|34778.41|34778.41|34778.41|34778.41|0
1636628470000|2021-11-11 11:01:10|34784.08|34784.08|34784.08|34784.08|34784.08|34784.08|34784.08|34784.08|0
1636628510000|2021-11-11 11:01:50|34789.75|34789.75|34801.08|34801.08|34801.08|34801.08|34789.75|34789.75|0
1636628530000|2021-11-11 11:02:10|34795.41|34795.41|34784.08|34784.08|34795.41|34795.41|34784.08|34784.08|0
1636628540000|2021-11-11 11:02:20|34795.41|34795.41|34795.41|34795.41|34795.41|34795.41|34795.41|34795.41|0
1636628560000|2021-11-11 11:02:40|34792.61|34792.61|34792.61|34792.61|34792.61|34792.61|34792.61|34792.61|0
1636628690000|2021-11-11 11:04:50|34775.78|34775.78|34744.64|34744.64|34775.78|34775.78|34744.64|34744.64|0
1636628720000|2021-11-11 11:05:20|34741.83|34741.83|34741.83|34741.83|34741.83|34741.83|34741.83|34741.83|0
1636628730000|2021-11-11 11:05:30|34713.49|34713.49|34702.16|34702.16|34713.49|34713.49|34702.16|34702.16|0
1636628740000|2021-11-11 11:05:40|34704.96|34704.96|34721.96|34721.96|34721.96|34721.96|34704.96|34704.96|0
1636628770000|2021-11-11 11:06:10|34738.97|34738.97|34738.97|34738.97|34738.97|34738.97|34738.97|34738.97|0
1636628780000|2021-11-11 11:06:20|34750.3|34750.3|34750.3|34750.3|34750.3|34750.3|34750.3|34750.3|0
1636628790000|2021-11-11 11:06:30|34733.3|34733.3|34733.3|34733.3|34733.3|34733.3|34733.3|34733.3|0
1636628800000|2021-11-11 11:06:40|34738.97|34738.97|34738.97|34738.97|34738.97|34738.97|34738.97|34738.97|0
1636628830000|2021-11-11 11:07:10|34750.3|34750.3|34755.97|34755.97|34755.97|34755.97|34750.3|34750.3|0
1636628870000|2021-11-11 11:07:50|34750.3|34750.3|34738.97|34738.97|34750.3|34750.3|34738.97|34738.97|0
1636628970000|2021-11-11 11:09:30|34721.96|34721.96|34727.63|34727.63|34727.63|34727.63|34721.96|34721.96|0
1636629010000|2021-11-11 11:10:10|34699.29|34699.29|34699.29|34699.29|34699.29|34699.29|34699.29|34699.29|0
1636629020000|2021-11-11 11:10:20|34687.96|34687.96|34710.63|34710.63|34710.63|34710.63|34687.96|34687.96|0
1636629050000|2021-11-11 11:10:50|34693.62|34693.62|34693.62|34693.62|34693.62|34693.62|34693.62|34693.62|0
1636629060000|2021-11-11 11:11:00|34690.82|34690.82|34642.67|34642.67|34690.82|34690.82|34642.67|34642.67|0
1636629070000|2021-11-11 11:11:10|34648.34|34648.34|34648.34|34648.34|34648.34|34648.34|34648.34|34648.34|0
1636629100000|2021-11-11 11:11:40|34631.34|34631.34|34637|34637|34637|34637|34631.34|34631.34|0
1636629120000|2021-11-11 11:12:00|34634.2|34634.2|34634.2|34634.2|34634.2|34634.2|34634.2|34634.2|0
1636629130000|2021-11-11 11:12:10|34617.19|34617.19|34566.18|34566.18|34617.19|34617.19|34566.18|34566.18|0
1636629140000|2021-11-11 11:12:20|34574.68|34574.68|34571.85|34571.85|34577.52|34577.52|34566.18|34566.18|0
1636629150000|2021-11-11 11:12:30|34566.18|34566.18|34583.19|34583.19|34583.19|34583.19|34566.18|34566.18|0
1636629170000|2021-11-11 11:12:50|34560.51|34560.51|34566.18|34566.18|34566.18|34566.18|34560.51|34560.51|0
1636629180000|2021-11-11 11:13:00|34554.85|34554.85|34543.51|34543.51|34566.18|34566.18|34543.51|34543.51|0
1636629200000|2021-11-11 11:13:20|34520.84|34520.84|34526.51|34526.51|34526.51|34526.51|34509.5|34509.5|0
1636629210000|2021-11-11 11:13:30|34509.5|34509.5|34509.5|34509.5|34509.5|34509.5|34509.5|34509.5|0
1636629220000|2021-11-11 11:13:40|34512.34|34512.34|34509.5|34509.5|34520.84|34520.84|34509.5|34509.5|0
1636629260000|2021-11-11 11:14:20|34512.34|34512.34|34509.5|34509.5|34520.84|34520.84|34509.5|34509.5|0
1636629280000|2021-11-11 11:14:40|34503.84|34503.84|34506.67|34506.67|34515.17|34515.17|34503.84|34503.84|0
1636629310000|2021-11-11 11:15:10|34515.17|34515.17|34520.84|34520.84|34526.51|34526.51|34515.17|34515.17|0
1636629350000|2021-11-11 11:15:50|34566.18|34566.18|34571.85|34571.85|34594.52|34594.52|34566.18|34566.18|0
1636629370000|2021-11-11 11:16:10|34588.85|34588.85|34577.52|34577.52|34588.85|34588.85|34577.52|34577.52|0
1636629400000|2021-11-11 11:16:40|34588.85|34588.85|34600.19|34600.19|34600.19|34600.19|34588.85|34588.85|0
1636629410000|2021-11-11 11:16:50|34611.53|34611.53|34600.19|34600.19|34611.53|34611.53|34600.19|34600.19|0
1636629420000|2021-11-11 11:17:00|34588.85|34588.85|34532.23|34532.23|34588.85|34588.85|34532.23|34532.23|0
1636629470000|2021-11-11 11:17:50|34509.56|34509.56|34509.56|34509.56|34509.56|34509.56|34509.56|34509.56|0
1636629480000|2021-11-11 11:18:00|34503.89|34503.89|34492.56|34492.56|34520.9|34520.9|34492.56|34492.56|0
1636629490000|2021-11-11 11:18:10|34515.23|34515.23|34515.23|34515.23|34515.23|34515.23|34515.23|34515.23|0
1636629520000|2021-11-11 11:18:40|34469.89|34469.89|34475.55|34475.55|34475.55|34475.55|34469.89|34469.89|0
1636629530000|2021-11-11 11:18:50|34458.55|34458.55|34424.54|34424.54|34458.55|34458.55|34424.54|34424.54|0
1636629540000|2021-11-11 11:19:00|34390.53|34390.53|34328.19|34328.19|34390.53|34390.53|34328.19|34328.19|0
1636629550000|2021-11-11 11:19:10|34316.85|34316.85|34288.51|34288.51|34322.52|34322.52|34288.51|34288.51|0
1636629560000|2021-11-11 11:19:20|34285.71|34285.71|34291.37|34291.37|34291.37|34291.37|34285.71|34285.71|0
1636629570000|2021-11-11 11:19:30|34308.38|34308.38|34319.71|34319.71|34319.71|34319.71|34308.38|34308.38|0
1636629580000|2021-11-11 11:19:40|34316.91|34316.91|34271.57|34271.57|34316.91|34316.91|34271.57|34271.57|0
1636629590000|2021-11-11 11:19:50|34243.23|34243.23|34248.89|34248.89|34260.23|34260.23|34243.23|34243.23|0
1636629600000|2021-11-11 11:20:00|34288.57|34288.57|34271.57|34271.57|34288.57|34288.57|34271.57|34271.57|0
1636629660000|2021-11-11 11:21:00|34305.57|34305.57|34305.57|34305.57|34305.57|34305.57|34305.57|34305.57|0
1636629670000|2021-11-11 11:21:10|34322.58|34322.58|34316.91|34316.91|34322.58|34322.58|34299.91|34299.91|0
1636629690000|2021-11-11 11:21:30|34271.57|34271.57|34277.23|34277.23|34277.23|34277.23|34271.57|34271.57|0
1636629700000|2021-11-11 11:21:40|34260.23|34260.23|34248.89|34248.89|34260.23|34260.23|34248.89|34248.89|0
1636629720000|2021-11-11 11:22:00|34220.55|34220.55|34220.55|34220.55|34220.55|34220.55|34220.55|34220.55|0
1636629730000|2021-11-11 11:22:10|34243.23|34243.23|34271.57|34271.57|34271.57|34271.57|34231.89|34231.89|0
1636629760000|2021-11-11 11:22:40|34277.23|34277.23|34277.23|34277.23|34277.23|34277.23|34277.23|34277.23|0
1636629770000|2021-11-11 11:22:50|34299.91|34299.91|34350.92|34350.92|34350.92|34350.92|34299.91|34299.91|0
1636629780000|2021-11-11 11:23:00|34328.25|34328.25|34356.58|34356.58|34356.58|34356.58|34328.25|34328.25|0
1636629790000|2021-11-11 11:23:10|34316.91|34316.91|34316.91|34316.91|34316.91|34316.91|34316.91|34316.91|0
1636629820000|2021-11-11 11:23:40|34373.59|34373.59|34396.26|34396.26|34396.26|34396.26|34350.92|34350.92|0
1636629830000|2021-11-11 11:23:50|34390.59|34390.59|34384.92|34384.92|34390.59|34390.59|34384.92|34384.92|0
1636629840000|2021-11-11 11:24:00|34379.26|34379.26|34379.26|34379.26|34379.26|34379.26|34379.26|34379.26|0
1636629870000|2021-11-11 11:24:30|34367.92|34367.92|34379.26|34379.26|34379.26|34379.26|34367.92|34367.92|0
1636629890000|2021-11-11 11:24:50|34396.26|34396.26|34396.26|34396.26|34396.26|34396.26|34396.26|34396.26|0
1636629900000|2021-11-11 11:25:00|34383.19|34383.19|34383.19|34383.19|34383.19|34383.19|34383.19|34383.19|0
1636629910000|2021-11-11 11:25:10|34377.52|34377.52|34377.52|34377.52|34377.52|34377.52|34377.52|34377.52|0
1636629920000|2021-11-11 11:25:20|34371.85|34371.85|34377.52|34377.52|34377.52|34377.52|34371.85|34371.85|0
1636629930000|2021-11-11 11:25:30|34366.18|34366.18|34366.18|34366.18|34366.18|34366.18|34366.18|34366.18|0
1636629970000|2021-11-11 11:26:10|34388.85|34388.85|34388.85|34388.85|34388.85|34388.85|34388.85|34388.85|0
1636629990000|2021-11-11 11:26:30|34371.85|34371.85|34383.19|34383.19|34394.52|34394.52|34360.51|34360.51|0
1636630010000|2021-11-11 11:26:50|34422.41|34422.41|34435.48|34435.48|34435.48|34435.48|34422.41|34422.41|0
1636630040000|2021-11-11 11:27:20|34452.49|34452.49|34441.15|34441.15|34452.49|34452.49|34441.15|34441.15|0
1636630050000|2021-11-11 11:27:30|34452.49|34452.49|34452.49|34452.49|34458.16|34458.16|34452.49|34452.49|0
1636630060000|2021-11-11 11:27:40|34463.82|34463.82|34469.49|34469.49|34469.49|34469.49|34463.82|34463.82|0
1636630090000|2021-11-11 11:28:10|34480.83|34480.83|34492.16|34492.16|34492.16|34492.16|34480.83|34480.83|0
1636630100000|2021-11-11 11:28:20|34475.16|34475.16|34469.49|34469.49|34475.16|34475.16|34469.49|34469.49|0
1636630110000|2021-11-11 11:28:30|34452.49|34452.49|34452.49|34452.49|34452.49|34452.49|34452.49|34452.49|0
1636630140000|2021-11-11 11:29:00|34469.49|34469.49|34469.49|34469.49|34469.49|34469.49|34469.49|34469.49|0
1636630200000|2021-11-11 11:30:00|34480.83|34480.83|34480.83|34480.83|34480.83|34480.83|34480.83|34480.83|0
1636630220000|2021-11-11 11:30:20|34469.49|34469.49|34443.34|34443.34|34469.49|34469.49|34443.34|34443.34|0
1636630250000|2021-11-11 11:30:50|34460.35|34460.35|34500.02|34500.02|34500.02|34500.02|34460.35|34460.35|0
1636630260000|2021-11-11 11:31:00|34477.35|34477.35|34477.35|34477.35|34477.35|34477.35|34477.35|34477.35|0
1636630280000|2021-11-11 11:31:20|34490.43|34490.43|34501.76|34501.76|34501.76|34501.76|34490.43|34490.43|0
1636630290000|2021-11-11 11:31:30|34488.69|34488.69|34488.69|34488.69|34488.69|34488.69|34488.69|34488.69|0
1636630320000|2021-11-11 11:32:00|34477.35|34477.35|34471.68|34471.68|34477.35|34477.35|34471.68|34471.68|0
1636630330000|2021-11-11 11:32:10|34466.01|34466.01|34466.01|34466.01|34466.01|34466.01|34466.01|34466.01|0
1636630370000|2021-11-11 11:32:50|34449.01|34449.01|34443.34|34443.34|34449.01|34449.01|34443.34|34443.34|0
1636630420000|2021-11-11 11:33:40|34449.01|34449.01|34460.35|34460.35|34460.35|34460.35|34449.01|34449.01|0
1636630430000|2021-11-11 11:33:50|34494.35|34494.35|34494.35|34494.35|34494.35|34494.35|34494.35|34494.35|0
1636630450000|2021-11-11 11:34:10|34517.03|34517.03|34517.03|34517.03|34517.03|34517.03|34517.03|34517.03|0
1636630460000|2021-11-11 11:34:20|34528.36|34528.36|34528.36|34528.36|34528.36|34528.36|34528.36|34528.36|0
1636630490000|2021-11-11 11:34:50|34539.7|34539.7|34551.03|34551.03|34556.7|34556.7|34528.36|34528.36|0
1636630500000|2021-11-11 11:35:00|34573.71|34573.71|34573.71|34573.71|34573.71|34573.71|34573.71|34573.71|0
1636630520000|2021-11-11 11:35:20|34585.04|34585.04|34585.04|34585.04|34585.04|34585.04|34585.04|34585.04|0
1636630530000|2021-11-11 11:35:30|34613.38|34613.38|34613.38|34613.38|34613.38|34613.38|34613.38|34613.38|0
1636630540000|2021-11-11 11:35:40|34596.38|34596.38|34585.04|34585.04|34596.38|34596.38|34585.04|34585.04|0
1636630550000|2021-11-11 11:35:50|34602.05|34602.05|34602.05|34602.05|34602.05|34602.05|34602.05|34602.05|0
1636630560000|2021-11-11 11:36:00|34568.04|34568.04|34658.73|34658.73|34658.73|34658.73|34568.04|34568.04|0
1636630580000|2021-11-11 11:36:20|34664.39|34664.39|34664.39|34664.39|34664.39|34664.39|34664.39|34664.39|0
1636630600000|2021-11-11 11:36:40|34681.4|34681.4|34715.41|34715.41|34715.41|34715.41|34681.4|34681.4|0
1636630610000|2021-11-11 11:36:50|34681.4|34681.4|34681.4|34681.4|34681.4|34681.4|34681.4|34681.4|0
1636630620000|2021-11-11 11:37:00|34698.4|34698.4|34721.07|34721.07|34721.07|34721.07|34698.4|34698.4|0
1636630630000|2021-11-11 11:37:10|34698.4|34698.4|34664.34|34664.34|34698.4|34698.4|34664.34|34664.34|0
1636630640000|2021-11-11 11:37:20|34641.66|34641.66|34641.66|34641.66|34641.66|34641.66|34641.66|34641.66|0
1636630650000|2021-11-11 11:37:30|34658.67|34658.67|34658.67|34658.67|34658.67|34658.67|34658.67|34658.67|0
1636630690000|2021-11-11 11:38:10|34624.66|34624.66|34658.67|34658.67|34658.67|34658.67|34624.66|34624.66|0
1636630700000|2021-11-11 11:38:20|34664.34|34664.34|34692.67|34692.67|34692.67|34692.67|34664.34|34664.34|0
1636630710000|2021-11-11 11:38:30|34698.34|34698.34|34698.34|34698.34|34698.34|34698.34|34698.34|34698.34|0
1636630740000|2021-11-11 11:39:00|34658.67|34658.67|34670|34670|34670|34670|34658.67|34658.67|0
1636630790000|2021-11-11 11:39:50|34681.34|34681.34|34704.01|34704.01|34704.01|34704.01|34681.34|34681.34|0
1636630810000|2021-11-11 11:40:10|34721.01|34721.01|34766.36|34766.36|34766.36|34766.36|34721.01|34721.01|0
1636630880000|2021-11-11 11:41:20|34777.69|34777.69|34777.69|34777.69|34777.69|34777.69|34777.69|34777.69|0
1636630890000|2021-11-11 11:41:30|34749.35|34749.35|34726.68|34726.68|34749.35|34749.35|34726.68|34726.68|0
1636630910000|2021-11-11 11:41:50|34687.01|34687.01|34689.81|34689.81|34689.81|34689.81|34687.01|34687.01|0
1636630940000|2021-11-11 11:42:20|34627.46|34627.46|34621.8|34621.8|34627.46|34627.46|34621.8|34621.8|0
1636630950000|2021-11-11 11:42:30|34638.8|34638.8|34638.8|34638.8|34638.8|34638.8|34638.8|34638.8|0
1636630990000|2021-11-11 11:43:10|34621.8|34621.8|34616.13|34616.13|34638.8|34638.8|34616.13|34616.13|0
1636631030000|2021-11-11 11:43:50|34627.46|34627.46|34627.46|34627.46|34627.46|34627.46|34627.46|34627.46|0
1636631050000|2021-11-11 11:44:10|34644.47|34644.47|34644.47|34644.47|34644.47|34644.47|34644.47|34644.47|0
1636631060000|2021-11-11 11:44:20|34633.13|34633.13|34633.13|34633.13|34633.13|34633.13|34633.13|34633.13|0
1636631110000|2021-11-11 11:45:10|34650.14|34650.14|34650.14|34650.14|34650.14|34650.14|34650.14|34650.14|0
1636631140000|2021-11-11 11:45:40|34633.13|34633.13|34633.13|34633.13|34633.13|34633.13|34633.13|34633.13|0
1636631150000|2021-11-11 11:45:50|34644.47|34644.47|34644.47|34644.47|34644.47|34644.47|34644.47|34644.47|0
1636631160000|2021-11-11 11:46:00|34655.8|34655.8|34661.47|34661.47|34661.47|34661.47|34655.8|34655.8|0
1636631170000|2021-11-11 11:46:10|34644.47|34644.47|34627.46|34627.46|34644.47|34644.47|34627.46|34627.46|0
1636631210000|2021-11-11 11:46:50|34616.13|34616.13|34616.13|34616.13|34616.13|34616.13|34616.13|34616.13|0
1636631220000|2021-11-11 11:47:00|34633.13|34633.13|34638.8|34638.8|34638.8|34638.8|34633.13|34633.13|0
1636631260000|2021-11-11 11:47:40|34655.8|34655.8|34655.8|34655.8|34655.8|34655.8|34655.8|34655.8|0
1636631270000|2021-11-11 11:47:50|34667.14|34667.14|34667.14|34667.14|34667.14|34667.14|34667.14|34667.14|0
1636631280000|2021-11-11 11:48:00|34678.48|34678.48|34684.14|34684.14|34684.14|34684.14|34678.48|34678.48|0
1636631330000|2021-11-11 11:48:50|34672.81|34672.81|34672.81|34672.81|34672.81|34672.81|34672.81|34672.81|0
1636631350000|2021-11-11 11:49:10|34689.81|34689.81|34712.37|34712.37|34712.37|34712.37|34689.81|34689.81|0
1636631360000|2021-11-11 11:49:20|34718.03|34718.03|34718.03|34718.03|34718.03|34718.03|34718.03|34718.03|0
1636631380000|2021-11-11 11:49:40|34701.03|34701.03|34701.03|34701.03|34701.03|34701.03|34701.03|34701.03|0
1636631410000|2021-11-11 11:50:10|34703.84|34703.84|34703.84|34703.84|34703.84|34703.84|34703.84|34703.84|0
1636631420000|2021-11-11 11:50:20|34706.64|34706.64|34703.84|34703.84|34706.64|34706.64|34703.84|34703.84|0
1636631450000|2021-11-11 11:50:50|34709.5|34709.5|34709.5|34709.5|34709.5|34709.5|34709.5|34709.5|0
1636631460000|2021-11-11 11:51:00|34722.58|34722.58|34748.73|34748.73|34748.73|34748.73|34722.58|34722.58|0
1636631470000|2021-11-11 11:51:10|34754.4|34754.4|34754.4|34754.4|34754.4|34754.4|34754.4|34754.4|0
1636631490000|2021-11-11 11:51:30|34760.06|34760.06|34760.06|34760.06|34760.06|34760.06|34760.06|34760.06|0
1636631510000|2021-11-11 11:51:50|34737.39|34737.39|34737.39|34737.39|34737.39|34737.39|34737.39|34737.39|0
1636631520000|2021-11-11 11:52:00|34724.32|34724.32|34724.32|34724.32|34724.32|34724.32|34724.32|34724.32|0
1636631540000|2021-11-11 11:52:20|34737.39|34737.39|34737.39|34737.39|34737.39|34737.39|34737.39|34737.39|0
1636631550000|2021-11-11 11:52:30|34724.32|34724.32|34724.32|34724.32|34724.32|34724.32|34724.32|34724.32|0
1636631560000|2021-11-11 11:52:40|34737.39|34737.39|34737.39|34737.39|34737.39|34737.39|34724.32|34724.32|0
1636631580000|2021-11-11 11:53:00|34726.06|34726.06|34726.06|34726.06|34726.06|34726.06|34726.06|34726.06|0
1636631590000|2021-11-11 11:53:10|34712.98|34712.98|34707.31|34707.31|34712.98|34712.98|34707.31|34707.31|0
1636631610000|2021-11-11 11:53:30|34695.98|34695.98|34695.98|34695.98|34695.98|34695.98|34695.98|34695.98|0
1636631620000|2021-11-11 11:53:40|34690.31|34690.31|34701.64|34701.64|34701.64|34701.64|34690.31|34690.31|0
1636631630000|2021-11-11 11:53:50|34695.98|34695.98|34720.39|34720.39|34720.39|34720.39|34695.98|34695.98|0
1636631640000|2021-11-11 11:54:00|34714.72|34714.72|34726.06|34726.06|34726.06|34726.06|34714.72|34714.72|0
1636631650000|2021-11-11 11:54:10|34714.72|34714.72|34714.72|34714.72|34714.72|34714.72|34714.72|34714.72|0
1636631660000|2021-11-11 11:54:20|34703.38|34703.38|34678.97|34678.97|34709.05|34709.05|34678.97|34678.97|0
1636631670000|2021-11-11 11:54:30|34673.3|34673.3|34673.3|34673.3|34673.3|34673.3|34673.3|34673.3|0
1636631710000|2021-11-11 11:55:10|34686.38|34686.38|34686.38|34686.38|34686.38|34686.38|34686.38|34686.38|0
1636631730000|2021-11-11 11:55:30|34673.3|34673.3|34626.22|34626.22|34673.3|34673.3|34626.22|34626.22|0
1636631770000|2021-11-11 11:56:10|34609.22|34609.22|34635.37|34635.37|34635.37|34635.37|34609.22|34609.22|0
1636631800000|2021-11-11 11:56:40|34646.7|34646.7|34659.78|34659.78|34659.78|34659.78|34646.7|34646.7|0
1636631830000|2021-11-11 11:57:10|34672.85|34672.85|34710.34|34710.34|34710.34|34710.34|34672.85|34672.85|0
1636631850000|2021-11-11 11:57:30|34699|34699|34716.01|34716.01|34716.01|34716.01|34699|34699|0
1636631860000|2021-11-11 11:57:40|34729.08|34729.08|34729.08|34729.08|34729.08|34729.08|34729.08|34729.08|0
1636631880000|2021-11-11 11:58:00|34712.08|34712.08|34689.4|34689.4|34712.08|34712.08|34689.4|34689.4|0
1636631890000|2021-11-11 11:58:10|34683.79|34683.79|34673.53|34673.53|34686.6|34686.6|34673.53|34673.53|0
1636631960000|2021-11-11 11:59:20|34662.19|34662.19|34633.85|34633.85|34662.19|34662.19|34633.85|34633.85|0
1636631980000|2021-11-11 11:59:40|34599.84|34599.84|34612.92|34612.92|34612.92|34612.92|34599.84|34599.84|0
1636632060000|2021-11-11 12:01:00|34635.59|34635.59|34635.59|34635.59|34635.59|34635.59|34635.59|34635.59|0
1636632070000|2021-11-11 12:01:10|34646.92|34646.92|34646.92|34646.92|34646.92|34646.92|34646.92|34646.92|0
1636632100000|2021-11-11 12:01:40|34663.93|34663.93|34680.93|34680.93|34680.93|34680.93|34663.93|34663.93|0
1636632120000|2021-11-11 12:02:00|34683.74|34683.74|34683.74|34683.74|34683.74|34683.74|34683.74|34683.74|0
1636632130000|2021-11-11 12:02:10|34696.81|34696.81|34704.28|34704.28|34709.89|34709.89|34696.81|34696.81|0
1636632140000|2021-11-11 12:02:20|34709.89|34709.89|34709.89|34709.89|34709.89|34709.89|34709.89|34709.89|0
1636632180000|2021-11-11 12:03:00|34738.23|34738.23|34738.23|34738.23|34738.23|34738.23|34738.23|34738.23|0
1636632240000|2021-11-11 12:04:00|34760.9|34760.9|34789.24|34789.24|34789.24|34789.24|34760.9|34760.9|0
1636632260000|2021-11-11 12:04:20|34772.23|34772.23|34772.23|34772.23|34772.23|34772.23|34772.23|34772.23|0
1636632270000|2021-11-11 12:04:30|34755.23|34755.23|34755.23|34755.23|34755.23|34755.23|34755.23|34755.23|0
1636632340000|2021-11-11 12:05:40|34768.3|34768.3|34781.38|34781.38|34781.38|34781.38|34768.3|34768.3|0
1636632370000|2021-11-11 12:06:10|34770.04|34770.04|34770.04|34770.04|34770.04|34770.04|34770.04|34770.04|0
1636632380000|2021-11-11 12:06:20|34783.12|34783.12|34783.12|34783.12|34783.12|34783.12|34783.12|34783.12|0
1636632420000|2021-11-11 12:07:00|34766.11|34766.11|34766.11|34766.11|34766.11|34766.11|34766.11|34766.11|0
1636632430000|2021-11-11 12:07:10|34788.78|34788.78|34785.98|34785.98|34788.78|34788.78|34785.98|34785.98|0
1636632450000|2021-11-11 12:07:30|34780.31|34780.31|34780.31|34780.31|34780.31|34780.31|34780.31|34780.31|0
1636632540000|2021-11-11 12:09:00|34751.97|34751.97|34751.97|34751.97|34751.97|34751.97|34751.97|34751.97|0
1636632550000|2021-11-11 12:09:10|34749.17|34749.17|34749.17|34749.17|34749.17|34749.17|34749.17|34749.17|0
1636632650000|2021-11-11 12:10:50|34760.5|34760.5|34760.5|34760.5|34760.5|34760.5|34760.5|34760.5|0
1636632670000|2021-11-11 12:11:10|34749.17|34749.17|34749.17|34749.17|34749.17|34749.17|34749.17|34749.17|0
1636632700000|2021-11-11 12:11:40|34726.5|34726.5|34726.5|34726.5|34726.5|34726.5|34726.5|34726.5|0
1636632720000|2021-11-11 12:12:00|34754.84|34754.84|34749.17|34749.17|34754.84|34754.84|34749.17|34749.17|0
1636632820000|2021-11-11 12:13:40|34762.24|34762.24|34775.32|34775.32|34775.32|34775.32|34762.24|34762.24|0
1636632880000|2021-11-11 12:14:40|34762.24|34762.24|34762.24|34762.24|34762.24|34762.24|34762.24|34762.24|0
1636632900000|2021-11-11 12:15:00|34756.57|34756.57|34756.57|34756.57|34756.57|34756.57|34756.57|34756.57|0
1636632910000|2021-11-11 12:15:10|34750.91|34750.91|34745.24|34745.24|34750.91|34750.91|34745.24|34745.24|0
1636632930000|2021-11-11 12:15:30|34739.57|34739.57|34745.24|34745.24|34756.57|34756.57|34739.57|34739.57|0
1636632950000|2021-11-11 12:15:50|34739.57|34739.57|34739.57|34739.57|34739.57|34739.57|34739.57|34739.57|0
1636633030000|2021-11-11 12:17:10|34728.23|34728.23|34716.9|34716.9|34728.23|34728.23|34716.9|34716.9|0
1636633110000|2021-11-11 12:18:30|34728.23|34728.23|34728.23|34728.23|34728.23|34728.23|34728.23|34728.23|0
1636633130000|2021-11-11 12:18:50|34741.31|34741.31|34741.31|34741.31|34741.31|34741.31|34741.31|34741.31|0
1636633150000|2021-11-11 12:19:10|34752.64|34752.64|34758.31|34758.31|34758.31|34758.31|34741.31|34741.31|0
1636633160000|2021-11-11 12:19:20|34786.65|34786.65|34780.98|34780.98|34786.65|34786.65|34780.98|34780.98|0
1636633170000|2021-11-11 12:19:30|34807.13|34807.13|34761.79|34761.79|34807.13|34807.13|34761.79|34761.79|0
1636633260000|2021-11-11 12:21:00|34774.86|34774.86|34774.86|34774.86|34774.86|34774.86|34774.86|34774.86|0
1636633270000|2021-11-11 12:21:10|34757.86|34757.86|34757.86|34757.86|34757.86|34757.86|34757.86|34757.86|0
1636633300000|2021-11-11 12:21:40|34746.52|34746.52|34746.52|34746.52|34746.52|34746.52|34746.52|34746.52|0
1636633320000|2021-11-11 12:22:00|34774.86|34774.86|34774.86|34774.86|34774.86|34774.86|34774.86|34774.86|0
1636633330000|2021-11-11 12:22:10|34757.86|34757.86|34757.86|34757.86|34757.86|34757.86|34757.86|34757.86|0
1636633350000|2021-11-11 12:22:30|34755.06|34755.06|34755.06|34755.06|34755.06|34755.06|34755.06|34755.06|0
1636633380000|2021-11-11 12:23:00|34777.73|34777.73|34777.73|34777.73|34777.73|34777.73|34777.73|34777.73|0
1636633450000|2021-11-11 12:24:10|34766.39|34766.39|34766.39|34766.39|34766.39|34766.39|34766.39|34766.39|0
1636633470000|2021-11-11 12:24:30|34777.73|34777.73|34777.73|34777.73|34777.73|34777.73|34777.73|34777.73|0
1636633580000|2021-11-11 12:26:20|34783.34|34783.34|34783.34|34783.34|34783.34|34783.34|34783.34|34783.34|0
1636633590000|2021-11-11 12:26:30|34806.01|34806.01|34806.01|34806.01|34806.01|34806.01|34806.01|34806.01|0
1636633600000|2021-11-11 12:26:40|34800.34|34800.34|34800.34|34800.34|34800.34|34800.34|34800.34|34800.34|0
1636633630000|2021-11-11 12:27:10|34787.27|34787.27|34761.12|34761.12|34787.27|34787.27|34761.12|34761.12|0
1636633640000|2021-11-11 12:27:20|34783.79|34783.79|34783.79|34783.79|34783.79|34783.79|34783.79|34783.79|0
1636633650000|2021-11-11 12:27:30|34789.46|34789.46|34806.46|34806.46|34806.46|34806.46|34789.46|34789.46|0
1636633690000|2021-11-11 12:28:10|34823.46|34823.46|34800.79|34800.79|34823.46|34823.46|34800.79|34800.79|0
1636633730000|2021-11-11 12:28:50|34789.46|34789.46|34789.46|34789.46|34789.46|34789.46|34789.46|34789.46|0
1636633750000|2021-11-11 12:29:10|34795.13|34795.13|34795.13|34795.13|34795.13|34795.13|34795.13|34795.13|0
1636633800000|2021-11-11 12:30:00|34800.79|34800.79|34800.79|34800.79|34800.79|34800.79|34800.79|34800.79|0
1636633810000|2021-11-11 12:30:10|34812.13|34812.13|34806.46|34806.46|34812.13|34812.13|34806.46|34806.46|0
1636633820000|2021-11-11 12:30:20|34783.79|34783.79|34783.79|34783.79|34783.79|34783.79|34783.79|34783.79|0
1636633860000|2021-11-11 12:31:00|34800.79|34800.79|34800.79|34800.79|34800.79|34800.79|34800.79|34800.79|0
1636633870000|2021-11-11 12:31:10|34806.46|34806.46|34834.8|34834.8|34834.8|34834.8|34806.46|34806.46|0
1636633950000|2021-11-11 12:32:30|34857.47|34857.47|34857.47|34857.47|34857.47|34857.47|34857.47|34857.47|0
1636633970000|2021-11-11 12:32:50|34840.47|34840.47|34823.46|34823.46|34840.47|34840.47|34823.46|34823.46|0
1636633980000|2021-11-11 12:33:00|34849.61|34849.61|34849.61|34849.61|34849.61|34849.61|34849.61|34849.61|0
1636634020000|2021-11-11 12:33:40|34838.28|34838.28|34838.28|34838.28|34838.28|34838.28|34838.28|34838.28|0
1636634050000|2021-11-11 12:34:10|34792.93|34792.93|34792.93|34792.93|34792.93|34792.93|34792.93|34792.93|0
1636634110000|2021-11-11 12:35:10|34798.6|34798.6|34798.6|34798.6|34798.6|34798.6|34798.6|34798.6|0
1636634150000|2021-11-11 12:35:50|34815.61|34815.61|34821.27|34821.27|34821.27|34821.27|34815.61|34815.61|0
1636634220000|2021-11-11 12:37:00|34834.35|34834.35|34834.35|34834.35|34834.35|34834.35|34834.35|34834.35|0
1636634250000|2021-11-11 12:37:30|34840.02|34840.02|34840.02|34840.02|34840.02|34840.02|34840.02|34840.02|0
1636634260000|2021-11-11 12:37:40|34834.35|34834.35|34857.02|34857.02|34857.02|34857.02|34834.35|34834.35|0
1636634270000|2021-11-11 12:37:50|34868.36|34868.36|34868.36|34868.36|34868.36|34868.36|34868.36|34868.36|0
1636634280000|2021-11-11 12:38:00|34857.02|34857.02|34842.88|34842.88|34862.69|34862.69|34842.88|34842.88|0
1636634390000|2021-11-11 12:39:50|34854.22|34854.22|34854.22|34854.22|34854.22|34854.22|34854.22|34854.22|0
1636634400000|2021-11-11 12:40:00|34867.29|34867.29|34867.29|34867.29|34867.29|34867.29|34867.29|34867.29|0
1636634440000|2021-11-11 12:40:40|34878.63|34878.63|34878.63|34878.63|34878.63|34878.63|34878.63|34878.63|0
1636634470000|2021-11-11 12:41:10|34861.62|34861.62|34855.95|34855.95|34861.62|34861.62|34855.95|34855.95|0
1636634570000|2021-11-11 12:42:50|34844.62|34844.62|34844.62|34844.62|34844.62|34844.62|34844.62|34844.62|0
1636634610000|2021-11-11 12:43:30|34839.01|34839.01|34833.4|34833.4|34839.01|34839.01|34833.4|34833.4|0
1636634630000|2021-11-11 12:43:50|34839.01|34839.01|34839.01|34839.01|34839.01|34839.01|34839.01|34839.01|0
1636634640000|2021-11-11 12:44:00|34856.01|34856.01|34850.34|34850.34|34856.01|34856.01|34844.68|34844.68|0
1636634690000|2021-11-11 12:44:50|34839.01|34839.01|34839.01|34839.01|34839.01|34839.01|34839.01|34839.01|0
1636634730000|2021-11-11 12:45:30|34850.34|34850.34|34850.34|34850.34|34850.34|34850.34|34850.34|34850.34|0
1636634750000|2021-11-11 12:45:50|34867.35|34867.35|34867.35|34867.35|34867.35|34867.35|34867.35|34867.35|0
1636634770000|2021-11-11 12:46:10|34861.68|34861.68|34861.68|34861.68|34861.68|34861.68|34861.68|34861.68|0
1636634820000|2021-11-11 12:47:00|34867.35|34867.35|34878.68|34878.68|34878.68|34878.68|34867.35|34867.35|0
1636634860000|2021-11-11 12:47:40|34890.02|34890.02|34901.36|34901.36|34901.36|34901.36|34890.02|34890.02|0
1636634870000|2021-11-11 12:47:50|34890.02|34890.02|34890.02|34890.02|34890.02|34890.02|34890.02|34890.02|0
1636634990000|2021-11-11 12:49:50|34895.69|34895.69|34901.36|34901.36|34901.36|34901.36|34895.69|34895.69|0
1636635010000|2021-11-11 12:50:10|34906.97|34906.97|34920.04|34920.04|34920.04|34920.04|34906.97|34906.97|0
1636635020000|2021-11-11 12:50:20|34908.7|34908.7|34908.7|34908.7|34908.7|34908.7|34908.7|34908.7|0
1636635060000|2021-11-11 12:51:00|34903.04|34903.04|34903.04|34903.04|34903.04|34903.04|34903.04|34903.04|0
1636635150000|2021-11-11 12:52:30|34886.03|34886.03|34886.03|34886.03|34886.03|34886.03|34886.03|34886.03|0
1636635160000|2021-11-11 12:52:40|34872.96|34872.96|34872.96|34872.96|34872.96|34872.96|34872.96|34872.96|0
1636635170000|2021-11-11 12:52:50|34867.29|34867.29|34861.62|34861.62|34867.29|34867.29|34855.95|34855.95|0
1636635190000|2021-11-11 12:53:10|34872.96|34872.96|34872.96|34872.96|34872.96|34872.96|34872.96|34872.96|0
1636635220000|2021-11-11 12:53:40|34855.95|34855.95|34855.95|34855.95|34855.95|34855.95|34855.95|34855.95|0
1636635270000|2021-11-11 12:54:30|34850.29|34850.29|34855.95|34855.95|34855.95|34855.95|34850.29|34850.29|0
1636635280000|2021-11-11 12:54:40|34895.18|34895.18|34895.18|34895.18|34895.18|34895.18|34895.18|34895.18|0
1636635290000|2021-11-11 12:54:50|34908.25|34908.25|34921.33|34921.33|34921.33|34921.33|34908.25|34908.25|0
1636635330000|2021-11-11 12:55:30|34926.99|34926.99|34944|34944|34944|34944|34926.99|34926.99|0
1636635370000|2021-11-11 12:56:10|34955.33|34955.33|34949.67|34949.67|34955.33|34955.33|34949.67|34949.67|0
1636635430000|2021-11-11 12:57:10|34944|34944|34944|34944|34944|34944|34944|34944|0
1636635440000|2021-11-11 12:57:20|34949.67|34949.67|34949.67|34949.67|34949.67|34949.67|34949.67|34949.67|0
1636635500000|2021-11-11 12:58:20|34923.52|34923.52|34962.74|34962.74|34962.74|34962.74|34923.52|34923.52|0
1636635540000|2021-11-11 12:59:00|34957.07|34957.07|34951.41|34951.41|34957.07|34957.07|34951.41|34951.41|0
1636635550000|2021-11-11 12:59:10|34940.07|34940.07|34940.07|34940.07|34940.07|34940.07|34940.07|34940.07|0
1636635570000|2021-11-11 12:59:30|34928.73|34928.73|34928.73|34928.73|34928.73|34928.73|34928.73|34928.73|0
1636635600000|2021-11-11 13:00:00|34902.58|34902.58|34902.58|34902.58|34902.58|34902.58|34902.58|34902.58|0
1636635620000|2021-11-11 13:00:20|34915.66|34915.66|34915.66|34915.66|34915.66|34915.66|34915.66|34915.66|0
1636635630000|2021-11-11 13:00:30|34928.73|34928.73|34928.73|34928.73|34928.73|34928.73|34928.73|34928.73|0
1636635640000|2021-11-11 13:00:40|34915.66|34915.66|34915.66|34915.66|34915.66|34915.66|34915.66|34915.66|0
1636635670000|2021-11-11 13:01:10|34926.99|34926.99|34926.99|34926.99|34926.99|34926.99|34926.99|34926.99|0
1636635740000|2021-11-11 13:02:20|34915.66|34915.66|34892.99|34892.99|34915.66|34915.66|34892.99|34892.99|0
1636635750000|2021-11-11 13:02:30|34881.65|34881.65|34892.99|34892.99|34892.99|34892.99|34881.65|34881.65|0
1636635760000|2021-11-11 13:02:40|34906.06|34906.06|34906.06|34906.06|34906.06|34906.06|34906.06|34906.06|0
1636635780000|2021-11-11 13:03:00|34900.39|34900.39|34883.39|34883.39|34900.39|34900.39|34883.39|34883.39|0
1636635790000|2021-11-11 13:03:10|34900.39|34900.39|34900.39|34900.39|34900.39|34900.39|34900.39|34900.39|0
1636635850000|2021-11-11 13:04:10|34887.32|34887.32|34875.98|34875.98|34887.32|34887.32|34875.98|34875.98|0
1636635870000|2021-11-11 13:04:30|34858.98|34858.98|34858.98|34858.98|34858.98|34858.98|34858.98|34858.98|0
1636635900000|2021-11-11 13:05:00|34870.32|34870.32|34870.32|34870.32|34870.32|34870.32|34870.32|34870.32|0
1636635910000|2021-11-11 13:05:10|34858.98|34858.98|34858.98|34858.98|34858.98|34858.98|34858.98|34858.98|0
1636635950000|2021-11-11 13:05:50|34864.65|34864.65|34881.65|34881.65|34881.65|34881.65|34864.65|34864.65|0
1636635980000|2021-11-11 13:06:20|34898.66|34898.66|34898.66|34898.66|34898.66|34898.66|34898.66|34898.66|0
1636635990000|2021-11-11 13:06:30|34904.32|34904.32|34904.32|34904.32|34904.32|34904.32|34904.32|34904.32|0
1636636000000|2021-11-11 13:06:40|34915.66|34915.66|34915.66|34915.66|34915.66|34915.66|34915.66|34915.66|0
1636636010000|2021-11-11 13:06:50|34898.66|34898.66|34898.66|34898.66|34898.66|34898.66|34898.66|34898.66|0
1636636050000|2021-11-11 13:07:30|34904.32|34904.32|34921.33|34921.33|34921.33|34921.33|34904.32|34904.32|0
1636636060000|2021-11-11 13:07:40|34934.4|34934.4|34977.55|34977.55|34977.55|34977.55|34934.4|34934.4|0
1636636070000|2021-11-11 13:07:50|34966.22|34966.22|34971.89|34971.89|34971.89|34971.89|34966.22|34966.22|0
1636636080000|2021-11-11 13:08:00|34988.89|34988.89|34994.56|34994.56|34994.56|34994.56|34988.89|34988.89|0
1636636130000|2021-11-11 13:08:50|35000.23|35000.23|35000.23|35000.23|35000.23|35000.23|35000.23|35000.23|0
1636636160000|2021-11-11 13:09:20|34994.56|34994.56|35022.9|35022.9|35022.9|35022.9|34994.56|34994.56|0
1636636170000|2021-11-11 13:09:30|35011.56|35011.56|35000.23|35000.23|35011.56|35011.56|35000.23|35000.23|0
1636636180000|2021-11-11 13:09:40|34983.22|34983.22|34988.89|34988.89|34994.56|34994.56|34983.22|34983.22|0
1636636190000|2021-11-11 13:09:50|34974.72|34974.72|34977.55|34977.55|34977.55|34977.55|34971.89|34971.89|0
1636636220000|2021-11-11 13:10:20|34964.48|34964.48|34964.48|34964.48|34964.48|34964.48|34964.48|34964.48|0
1636636240000|2021-11-11 13:10:40|34967.28|34967.28|34967.28|34967.28|34967.28|34967.28|34967.28|34967.28|0
1636636300000|2021-11-11 13:11:40|34978.62|34978.62|34978.62|34978.62|34978.62|34978.62|34978.62|34978.62|0
1636636330000|2021-11-11 13:12:10|34973.01|34973.01|34973.01|34973.01|34973.01|34973.01|34973.01|34973.01|0
1636636410000|2021-11-11 13:13:30|34978.68|34978.68|34990.01|34990.01|34990.01|34990.01|34978.68|34978.68|0
1636636420000|2021-11-11 13:13:40|35016.16|35016.16|35016.16|35016.16|35016.16|35016.16|35016.16|35016.16|0
1636636430000|2021-11-11 13:13:50|35033.17|35033.17|35033.17|35033.17|35033.17|35033.17|35033.17|35033.17|0
1636636450000|2021-11-11 13:14:10|35044.5|35044.5|35044.5|35044.5|35044.5|35044.5|35044.5|35044.5|0
1636636460000|2021-11-11 13:14:20|35055.84|35055.84|35055.84|35055.84|35055.84|35055.84|35055.84|35055.84|0
1636636520000|2021-11-11 13:15:20|35072.84|35072.84|35097.25|35097.25|35097.25|35097.25|35072.84|35072.84|0
1636636550000|2021-11-11 13:15:50|35057.58|35057.58|35114.26|35114.26|35114.26|35114.26|35057.58|35057.58|0
1636636570000|2021-11-11 13:16:10|35153.93|35153.93|35153.93|35153.93|35153.93|35153.93|35153.93|35153.93|0
1636636610000|2021-11-11 13:16:50|35136.93|35136.93|35136.93|35136.93|35136.93|35136.93|35136.93|35136.93|0
1636636620000|2021-11-11 13:17:00|35153.93|35153.93|35153.93|35153.93|35153.93|35153.93|35153.93|35153.93|0
1636636690000|2021-11-11 13:18:10|35142.6|35142.6|35136.93|35136.93|35142.6|35142.6|35136.93|35136.93|0
1636636720000|2021-11-11 13:18:40|35159.6|35159.6|35165.27|35165.27|35165.27|35165.27|35159.6|35159.6|0
1636636750000|2021-11-11 13:19:10|35153.93|35153.93|35153.93|35153.93|35153.93|35153.93|35153.93|35153.93|0
1636636780000|2021-11-11 13:19:40|35142.6|35142.6|35142.6|35142.6|35142.6|35142.6|35142.6|35142.6|0
1636636810000|2021-11-11 13:20:10|35114.26|35114.26|35135.81|35135.81|35135.81|35135.81|35114.26|35114.26|0
1636636860000|2021-11-11 13:21:00|35124.47|35124.47|35141.47|35141.47|35141.47|35141.47|35124.47|35124.47|0
1636636900000|2021-11-11 13:21:40|35128.4|35128.4|35141.47|35141.47|35141.47|35141.47|35128.4|35128.4|0
1636636910000|2021-11-11 13:21:50|35130.14|35130.14|35130.14|35130.14|35130.14|35130.14|35130.14|35130.14|0
1636636920000|2021-11-11 13:22:00|35096.13|35096.13|35120.54|35120.54|35120.54|35120.54|35096.13|35096.13|0
1636636930000|2021-11-11 13:22:10|35097.87|35097.87|35097.87|35097.87|35097.87|35097.87|35097.87|35097.87|0
1636636940000|2021-11-11 13:22:20|35080.86|35080.86|35080.86|35080.86|35080.86|35080.86|35080.86|35080.86|0
1636636970000|2021-11-11 13:22:50|35075.2|35075.2|35063.86|35063.86|35075.2|35075.2|35063.86|35063.86|0
1636637010000|2021-11-11 13:23:30|35075.2|35075.2|35075.2|35075.2|35075.2|35075.2|35075.2|35075.2|0
1636637020000|2021-11-11 13:23:40|35046.86|35046.86|35046.86|35046.86|35046.86|35046.86|35046.86|35046.86|0
1636637040000|2021-11-11 13:24:00|35063.86|35063.86|35069.53|35069.53|35069.53|35069.53|35063.86|35063.86|0
1636637070000|2021-11-11 13:24:30|35063.86|35063.86|35046.86|35046.86|35063.86|35063.86|35046.86|35046.86|0
1636637100000|2021-11-11 13:25:00|35044.05|35044.05|35044.05|35044.05|35044.05|35044.05|35044.05|35044.05|0
1636637120000|2021-11-11 13:25:20|35066.72|35066.72|35078.06|35078.06|35078.06|35078.06|35066.72|35066.72|0
1636637210000|2021-11-11 13:26:50|35080.86|35080.86|35080.86|35080.86|35080.86|35080.86|35080.86|35080.86|0
1636637240000|2021-11-11 13:27:20|35103.54|35103.54|35103.54|35103.54|35103.54|35103.54|35103.54|35103.54|0
1636637260000|2021-11-11 13:27:40|35097.87|35097.87|35097.87|35097.87|35097.87|35097.87|35097.87|35097.87|0
1636637330000|2021-11-11 13:28:50|35092.2|35092.2|35075.2|35075.2|35092.2|35092.2|35075.2|35075.2|0
1636637370000|2021-11-11 13:29:30|35058.19|35058.19|35069.53|35069.53|35069.53|35069.53|35058.19|35058.19|0
1636637440000|2021-11-11 13:30:40|35052.52|35052.52|35052.52|35052.52|35052.52|35052.52|35052.52|35052.52|0
1636637470000|2021-11-11 13:31:10|35063.86|35063.86|35063.86|35063.86|35063.86|35063.86|35063.86|35063.86|0
1636637490000|2021-11-11 13:31:30|35076.93|35076.93|35076.93|35076.93|35076.93|35076.93|35076.93|35076.93|0
1636637510000|2021-11-11 13:31:50|35088.27|35088.27|35088.27|35088.27|35088.27|35088.27|35088.27|35088.27|0
1636637520000|2021-11-11 13:32:00|35093.94|35093.94|35099.61|35099.61|35099.61|35099.61|35093.94|35093.94|0
1636637530000|2021-11-11 13:32:10|35105.27|35105.27|35105.27|35105.27|35105.27|35105.27|35105.27|35105.27|0
1636637540000|2021-11-11 13:32:20|35110.94|35110.94|35110.94|35110.94|35110.94|35110.94|35110.94|35110.94|0
1636637560000|2021-11-11 13:32:40|35099.61|35099.61|35099.61|35099.61|35099.61|35099.61|35099.61|35099.61|0
1636637590000|2021-11-11 13:33:10|35082.6|35082.6|35082.6|35082.6|35082.6|35082.6|35082.6|35082.6|0
1636637600000|2021-11-11 13:33:20|35069.53|35069.53|35018.97|35018.97|35069.53|35069.53|35018.97|35018.97|0
1636637620000|2021-11-11 13:33:40|35032.04|35032.04|35032.04|35032.04|35032.04|35032.04|35032.04|35032.04|0
1636637650000|2021-11-11 13:34:10|35026.38|35026.38|35026.38|35026.38|35026.38|35026.38|35026.38|35026.38|0
1636637670000|2021-11-11 13:34:30|35020.71|35020.71|35020.71|35020.71|35020.71|35020.71|35020.71|35020.71|0
1636637720000|2021-11-11 13:35:20|34998.04|34998.04|34998.04|34998.04|34998.04|34998.04|34998.04|34998.04|0
1636637760000|2021-11-11 13:36:00|34992.37|34992.37|34941.36|34941.36|34998.04|34998.04|34941.36|34941.36|0
1636637770000|2021-11-11 13:36:10|34935.69|34935.69|34935.69|34935.69|34935.69|34935.69|34935.69|34935.69|0
1636637780000|2021-11-11 13:36:20|34924.35|34924.35|34958.36|34958.36|34958.36|34958.36|34924.35|34924.35|0
1636637790000|2021-11-11 13:36:30|34935.69|34935.69|34935.69|34935.69|34935.69|34935.69|34935.69|34935.69|0
1636637800000|2021-11-11 13:36:40|34958.36|34958.36|34992.37|34992.37|34992.37|34992.37|34958.36|34958.36|0
1636637810000|2021-11-11 13:36:50|34998.04|34998.04|34998.04|34998.04|34998.04|34998.04|34998.04|34998.04|0
1636637830000|2021-11-11 13:37:10|34981.03|34981.03|34992.37|34992.37|34992.37|34992.37|34981.03|34981.03|0
1636637840000|2021-11-11 13:37:20|34998.04|34998.04|35003.7|35003.7|35003.7|35003.7|34998.04|34998.04|0
1636637850000|2021-11-11 13:37:30|35020.71|35020.71|35020.71|35020.71|35020.71|35020.71|35020.71|35020.71|0
1636637870000|2021-11-11 13:37:50|35032.04|35032.04|35020.71|35020.71|35043.38|35043.38|35020.71|35020.71|0
1636637880000|2021-11-11 13:38:00|35032.04|35032.04|35032.04|35032.04|35032.04|35032.04|35032.04|35032.04|0
1636637930000|2021-11-11 13:38:50|35043.38|35043.38|35043.38|35043.38|35043.38|35043.38|35043.38|35043.38|0
1636637940000|2021-11-11 13:39:00|35032.04|35032.04|35029.24|35029.24|35032.04|35032.04|35029.24|35029.24|0
1636637950000|2021-11-11 13:39:10|34989.56|34989.56|34989.56|34989.56|34989.56|34989.56|34989.56|34989.56|0
1636637960000|2021-11-11 13:39:20|34944.22|34944.22|34944.22|34944.22|34944.22|34944.22|34944.22|34944.22|0
1636637970000|2021-11-11 13:39:30|34921.55|34921.55|34921.55|34921.55|34921.55|34921.55|34921.55|34921.55|0
1636637980000|2021-11-11 13:39:40|34938.55|34938.55|34932.88|34932.88|34938.55|34938.55|34932.88|34932.88|0
1636637990000|2021-11-11 13:39:50|34944.22|34944.22|34949.89|34949.89|34949.89|34949.89|34944.22|34944.22|0
1636638000000|2021-11-11 13:40:00|34944.22|34944.22|34925.42|34925.42|34944.22|34944.22|34925.42|34925.42|0
1636638010000|2021-11-11 13:40:10|34948.09|34948.09|34925.42|34925.42|34948.09|34948.09|34925.42|34925.42|0
1636638020000|2021-11-11 13:40:20|34919.75|34919.75|34919.75|34919.75|34919.75|34919.75|34919.75|34919.75|0
1636638030000|2021-11-11 13:40:30|34902.75|34902.75|34925.42|34925.42|34925.42|34925.42|34902.75|34902.75|0
1636638050000|2021-11-11 13:40:50|34908.41|34908.41|34908.41|34908.41|34908.41|34908.41|34908.41|34908.41|0
1636638120000|2021-11-11 13:42:00|34919.75|34919.75|34891.41|34891.41|34919.75|34919.75|34891.41|34891.41|0
1636638140000|2021-11-11 13:42:20|34936.75|34936.75|34959.43|34959.43|34965.09|34965.09|34936.75|34936.75|0
1636638150000|2021-11-11 13:42:30|34976.43|34976.43|34976.43|34976.43|34976.43|34976.43|34976.43|34976.43|0
1636638160000|2021-11-11 13:42:40|34982.1|34982.1|34987.77|34987.77|34987.77|34987.77|34982.1|34982.1|0
1636638170000|2021-11-11 13:42:50|34974.69|34974.69|34978.62|34978.62|34978.62|34978.62|34935.47|34935.47|0
1636638180000|2021-11-11 13:43:00|34955.95|34955.95|34950.28|34950.28|34955.95|34955.95|34950.28|34950.28|0
1636638190000|2021-11-11 13:43:10|34961.62|34961.62|34972.95|34972.95|34972.95|34972.95|34961.62|34961.62|0
1636638200000|2021-11-11 13:43:20|34978.62|34978.62|35001.29|35001.29|35001.29|35001.29|34978.62|34978.62|0
1636638210000|2021-11-11 13:43:30|35012.63|35012.63|35012.63|35012.63|35012.63|35012.63|35012.63|35012.63|0
1636638230000|2021-11-11 13:43:50|35025.7|35025.7|35025.7|35025.7|35025.7|35025.7|35003.03|35003.03|0
1636638240000|2021-11-11 13:44:00|35020.03|35020.03|35048.37|35048.37|35048.37|35048.37|35020.03|35020.03|0
1636638260000|2021-11-11 13:44:20|35020.03|35020.03|35020.03|35020.03|35020.03|35020.03|35020.03|35020.03|0
1636638270000|2021-11-11 13:44:30|35003.03|35003.03|35003.03|35003.03|35003.03|35003.03|35003.03|35003.03|0
1636638290000|2021-11-11 13:44:50|35020.03|35020.03|35031.37|35031.37|35031.37|35031.37|35020.03|35020.03|0
1636638300000|2021-11-11 13:45:00|35057.52|35057.52|35057.52|35057.52|35057.52|35057.52|35057.52|35057.52|0
1636638310000|2021-11-11 13:45:10|35054.72|35054.72|35037.77|35037.77|35054.72|35054.72|35037.77|35037.77|0
1636638320000|2021-11-11 13:45:20|35032.16|35032.16|35032.16|35032.16|35032.16|35032.16|35032.16|35032.16|0
1636638330000|2021-11-11 13:45:30|35019.09|35019.09|35019.09|35019.09|35019.09|35019.09|35019.09|35019.09|0
1636638340000|2021-11-11 13:45:40|35006.01|35006.01|35006.01|35006.01|35006.01|35006.01|35006.01|35006.01|0
1636638350000|2021-11-11 13:45:50|34989.01|34989.01|34989.01|34989.01|34989.01|34989.01|34989.01|34989.01|0
1636638370000|2021-11-11 13:46:10|34966.34|34966.34|34943.66|34943.66|34966.34|34966.34|34943.66|34943.66|0
1636638400000|2021-11-11 13:46:40|34930.59|34930.59|34930.59|34930.59|34930.59|34930.59|34930.59|34930.59|0
1636638420000|2021-11-11 13:47:00|34936.2|34936.2|34936.2|34936.2|34936.2|34936.2|34936.2|34936.2|0
1636638430000|2021-11-11 13:47:10|34953.2|34953.2|34953.2|34953.2|34953.2|34953.2|34953.2|34953.2|0
1636638440000|2021-11-11 13:47:20|34964.54|34964.54|34992.88|34992.88|34992.88|34992.88|34964.54|34964.54|0
1636638450000|2021-11-11 13:47:30|34995.68|34995.68|35012.69|35012.69|35012.69|35012.69|34995.68|34995.68|0
1636638470000|2021-11-11 13:47:50|35001.35|35001.35|35001.35|35001.35|35001.35|35001.35|35001.35|35001.35|0
1636638510000|2021-11-11 13:48:30|35007.02|35007.02|35007.02|35007.02|35007.02|35007.02|35007.02|35007.02|0
1636638520000|2021-11-11 13:48:40|35012.63|35012.63|35012.63|35012.63|35012.63|35012.63|35012.63|35012.63|0
1636638530000|2021-11-11 13:48:50|35035.3|35035.3|35012.63|35012.63|35035.3|35035.3|35012.63|35012.63|0
1636638560000|2021-11-11 13:49:20|35001.29|35001.29|35001.29|35001.29|35001.29|35001.29|35001.29|35001.29|0
1636638570000|2021-11-11 13:49:30|35012.63|35012.63|35012.63|35012.63|35012.63|35012.63|35012.63|35012.63|0
1636638590000|2021-11-11 13:49:50|35006.96|35006.96|35006.96|35006.96|35006.96|35006.96|35006.96|35006.96|0
1636638600000|2021-11-11 13:50:00|35001.29|35001.29|35001.29|35001.29|35001.29|35001.29|35001.29|35001.29|0
1636638610000|2021-11-11 13:50:10|35006.96|35006.96|35001.29|35001.29|35006.96|35006.96|35001.29|35001.29|0
1636638660000|2021-11-11 13:51:00|35023.96|35023.96|35035.3|35035.3|35035.3|35035.3|35023.96|35023.96|0
1636638700000|2021-11-11 13:51:40|35012.63|35012.63|35012.63|35012.63|35012.63|35012.63|35012.63|35012.63|0
1636638720000|2021-11-11 13:52:00|35018.3|35018.3|35018.3|35018.3|35018.3|35018.3|35018.3|35018.3|0
1636638730000|2021-11-11 13:52:10|35029.63|35029.63|35044.9|35044.9|35069.31|35069.31|35029.63|35029.63|0
1636638740000|2021-11-11 13:52:20|35050.57|35050.57|35050.57|35050.57|35050.57|35050.57|35050.57|35050.57|0
1636638770000|2021-11-11 13:52:50|35027.89|35027.89|35039.23|35039.23|35039.23|35039.23|35027.89|35027.89|0
1636638840000|2021-11-11 13:54:00|35016.56|35016.56|35019.36|35019.36|35019.36|35019.36|35016.56|35016.56|0
1636638860000|2021-11-11 13:54:20|35010.95|35010.95|35010.95|35010.95|35010.95|35010.95|35010.95|35010.95|0
1636638870000|2021-11-11 13:54:30|34999.61|34999.61|34999.61|34999.61|34999.61|34999.61|34999.61|34999.61|0
1636638890000|2021-11-11 13:54:50|34988.28|34988.28|34988.28|34988.28|34988.28|34988.28|34988.28|34988.28|0
1636638920000|2021-11-11 13:55:20|35016.62|35016.62|35016.62|35016.62|35016.62|35016.62|35016.62|35016.62|0
1636638930000|2021-11-11 13:55:30|35027.95|35027.95|35030.76|35030.76|35030.76|35030.76|35027.95|35027.95|0
1636638940000|2021-11-11 13:55:40|35019.42|35019.42|35019.42|35019.42|35019.42|35019.42|35019.42|35019.42|0
1636639060000|2021-11-11 13:57:40|35022.23|35022.23|35022.23|35022.23|35022.23|35022.23|35022.23|35022.23|0
1636639090000|2021-11-11 13:58:10|35039.23|35039.23|35044.9|35044.9|35044.9|35044.9|35039.23|35039.23|0
1636639200000|2021-11-11 14:00:00|35050.57|35050.57|35042.03|35042.03|35053.37|35053.37|35042.03|35042.03|0
1636639210000|2021-11-11 14:00:10|35044.84|35044.84|35044.84|35044.84|35044.84|35044.84|35044.84|35044.84|0
1636639240000|2021-11-11 14:00:40|35033.5|35033.5|35033.5|35033.5|35033.5|35033.5|35033.5|35033.5|0
1636639250000|2021-11-11 14:00:50|35027.84|35027.84|35027.84|35027.84|35027.84|35027.84|35027.84|35027.84|0
1636639270000|2021-11-11 14:01:10|35033.5|35033.5|35033.5|35033.5|35033.5|35033.5|35033.5|35033.5|0
1636639280000|2021-11-11 14:01:20|35044.84|35044.84|35044.84|35044.84|35044.84|35044.84|35044.84|35044.84|0
1636639320000|2021-11-11 14:02:00|35039.17|35039.17|35033.5|35033.5|35039.17|35039.17|35033.5|35033.5|0
1636639360000|2021-11-11 14:02:40|35027.84|35027.84|35027.84|35027.84|35027.84|35027.84|35027.84|35027.84|0
1636639370000|2021-11-11 14:02:50|35022.17|35022.17|35033.5|35033.5|35033.5|35033.5|35022.17|35022.17|0
1636639390000|2021-11-11 14:03:10|35027.89|35027.89|35027.89|35027.89|35027.89|35027.89|35027.89|35027.89|0
1636639410000|2021-11-11 14:03:30|35016.56|35016.56|35016.56|35016.56|35016.56|35016.56|35016.56|35016.56|0
1636639420000|2021-11-11 14:03:40|35010.89|35010.89|35010.89|35010.89|35010.89|35010.89|35010.89|35010.89|0
1636639460000|2021-11-11 14:04:20|35016.56|35016.56|35027.89|35027.89|35027.89|35027.89|35016.56|35016.56|0
1636639520000|2021-11-11 14:05:20|35039.23|35039.23|35039.23|35039.23|35039.23|35039.23|35039.23|35039.23|0
1636639570000|2021-11-11 14:06:10|35033.56|35033.56|35022.23|35022.23|35033.56|35033.56|35022.23|35022.23|0
1636639630000|2021-11-11 14:07:10|35027.89|35027.89|35027.89|35027.89|35027.89|35027.89|35027.89|35027.89|0
1636639640000|2021-11-11 14:07:20|35016.56|35016.56|35016.56|35016.56|35016.56|35016.56|35016.56|35016.56|0
1636639650000|2021-11-11 14:07:30|34999.55|34999.55|34999.55|34999.55|34999.55|34999.55|34999.55|34999.55|0
1636639670000|2021-11-11 14:07:50|34976.88|34976.88|34982.55|34982.55|34982.55|34982.55|34976.88|34976.88|0
1636639680000|2021-11-11 14:08:00|34993.89|34993.89|34993.89|34993.89|34993.89|34993.89|34993.89|34993.89|0
1636639690000|2021-11-11 14:08:10|34988.22|34988.22|34982.55|34982.55|34988.22|34988.22|34982.55|34982.55|0
1636639700000|2021-11-11 14:08:20|34988.16|34988.16|34982.49|34982.49|34988.16|34988.16|34982.49|34982.49|0
1636639730000|2021-11-11 14:08:50|34999.5|34999.5|34999.5|34999.5|34999.5|34999.5|34999.5|34999.5|0
1636639750000|2021-11-11 14:09:10|34976.82|34976.82|34976.82|34976.82|34976.82|34976.82|34976.82|34976.82|0
1636639760000|2021-11-11 14:09:20|34963.75|34963.75|34950.67|34950.67|34963.75|34963.75|34950.67|34950.67|0
1636639770000|2021-11-11 14:09:30|34945.01|34945.01|34945.01|34945.01|34945.01|34945.01|34945.01|34945.01|0
1636639780000|2021-11-11 14:09:40|34939.34|34939.34|34973.35|34973.35|34973.35|34973.35|34939.34|34939.34|0
1636639790000|2021-11-11 14:09:50|34996.02|34996.02|34982.94|34982.94|34996.02|34996.02|34982.94|34982.94|0
1636639800000|2021-11-11 14:10:00|34988.61|34988.61|34988.61|34988.61|34988.61|34988.61|34988.61|34988.61|0
1636639810000|2021-11-11 14:10:10|34999.95|34999.95|35003.88|35003.88|35003.88|35003.88|34986.87|34986.87|0
1636639820000|2021-11-11 14:10:20|35009.54|35009.54|35009.54|35009.54|35009.54|35009.54|35009.54|35009.54|0
1636639830000|2021-11-11 14:10:30|35003.88|35003.88|35009.54|35009.54|35009.54|35009.54|35003.88|35003.88|0
1636639840000|2021-11-11 14:10:40|35003.88|35003.88|35015.21|35015.21|35015.21|35015.21|35003.88|35003.88|0
1636639860000|2021-11-11 14:11:00|35026.55|35026.55|35026.55|35026.55|35026.55|35026.55|35026.55|35026.55|0
1636639870000|2021-11-11 14:11:10|35015.21|35015.21|35015.21|35015.21|35015.21|35015.21|35015.21|35015.21|0
1636639880000|2021-11-11 14:11:20|35009.54|35009.54|35009.54|35009.54|35009.54|35009.54|35009.54|35009.54|0
1636639920000|2021-11-11 14:12:00|35012.35|35012.35|35012.35|35012.35|35012.35|35012.35|35012.35|35012.35|0
1636639930000|2021-11-11 14:12:10|34989.68|34989.68|34989.68|34989.68|34989.68|34989.68|34989.68|34989.68|0
1636639940000|2021-11-11 14:12:20|34995.35|34995.35|34995.35|34995.35|34995.35|34995.35|34995.35|34995.35|0
1636639950000|2021-11-11 14:12:30|35006.68|35006.68|35006.68|35006.68|35006.68|35006.68|35006.68|35006.68|0
1636639980000|2021-11-11 14:13:00|35012.35|35012.35|35012.35|35012.35|35012.35|35012.35|35012.35|35012.35|0
1636640010000|2021-11-11 14:13:30|35006.68|35006.68|35023.69|35023.69|35023.69|35023.69|35006.68|35006.68|0
1636640020000|2021-11-11 14:13:40|35035.02|35035.02|35040.69|35040.69|35040.69|35040.69|35035.02|35035.02|0
1636640040000|2021-11-11 14:14:00|35063.36|35063.36|35063.36|35063.36|35063.36|35063.36|35063.36|35063.36|0
1636640050000|2021-11-11 14:14:10|35069.03|35069.03|35069.03|35069.03|35069.03|35069.03|35069.03|35069.03|0
1636640130000|2021-11-11 14:15:30|35057.69|35057.69|35049.22|35049.22|35057.69|35057.69|35037.88|35037.88|0
1636640160000|2021-11-11 14:16:00|35060.56|35060.56|35060.56|35060.56|35060.56|35060.56|35060.56|35060.56|0
1636640170000|2021-11-11 14:16:10|35071.89|35071.89|35083.23|35083.23|35083.23|35083.23|35071.89|35071.89|0
1636640180000|2021-11-11 14:16:20|35088.9|35088.9|35077.56|35077.56|35094.56|35094.56|35077.56|35077.56|0
1636640190000|2021-11-11 14:16:30|35083.23|35083.23|35083.23|35083.23|35083.23|35083.23|35083.23|35083.23|0
1636640240000|2021-11-11 14:17:20|35066.22|35066.22|35054.89|35054.89|35066.22|35066.22|35054.89|35054.89|0
1636640250000|2021-11-11 14:17:30|35057.69|35057.69|35057.69|35057.69|35057.69|35057.69|35057.69|35057.69|0
1636640280000|2021-11-11 14:18:00|35044.62|35044.62|35031.54|35031.54|35044.62|35044.62|35031.54|35031.54|0
1636640290000|2021-11-11 14:18:10|35044.62|35044.62|35044.62|35044.62|35044.62|35044.62|35044.62|35044.62|0
1636640310000|2021-11-11 14:18:30|35027.62|35027.62|35021.95|35021.95|35027.62|35027.62|35016.28|35016.28|0
1636640320000|2021-11-11 14:18:40|35035.02|35035.02|35035.02|35035.02|35035.02|35035.02|35035.02|35035.02|0
1636640330000|2021-11-11 14:18:50|35023.69|35023.69|35023.69|35023.69|35023.69|35023.69|35023.69|35023.69|0
1636640350000|2021-11-11 14:19:10|35020.88|35020.88|35020.88|35020.88|35020.88|35020.88|35020.88|35020.88|0
1636640390000|2021-11-11 14:19:50|35015.21|35015.21|35015.21|35015.21|35015.21|35015.21|35015.21|35015.21|0
1636640400000|2021-11-11 14:20:00|35018.02|35018.02|35018.02|35018.02|35018.02|35018.02|35018.02|35018.02|0
1636640410000|2021-11-11 14:20:10|35006.68|35006.68|35006.68|35006.68|35006.68|35006.68|35006.68|35006.68|0
1636640420000|2021-11-11 14:20:20|35018.02|35018.02|35018.02|35018.02|35018.02|35018.02|35018.02|35018.02|0
1636640430000|2021-11-11 14:20:30|35029.35|35029.35|35029.35|35029.35|35029.35|35029.35|35029.35|35029.35|0
1636640470000|2021-11-11 14:21:10|35023.69|35023.69|35023.69|35023.69|35023.69|35023.69|35023.69|35023.69|0
1636640490000|2021-11-11 14:21:30|35018.02|35018.02|35006.68|35006.68|35018.02|35018.02|35006.68|35006.68|0
1636640510000|2021-11-11 14:21:50|34995.35|34995.35|35001.01|35001.01|35001.01|35001.01|34995.35|34995.35|0
1636640540000|2021-11-11 14:22:20|34995.35|34995.35|34995.35|34995.35|34995.35|34995.35|34995.35|34995.35|0
1636640620000|2021-11-11 14:23:40|34989.68|34989.68|34989.68|34989.68|34989.68|34989.68|34989.68|34989.68|0
1636640630000|2021-11-11 14:23:50|35002.75|35002.75|35014.09|35014.09|35014.09|35014.09|35002.75|35002.75|0
1636640640000|2021-11-11 14:24:00|35016.89|35016.89|35016.89|35016.89|35016.89|35016.89|35016.89|35016.89|0
1636640660000|2021-11-11 14:24:20|35022.56|35022.56|35022.56|35022.56|35022.56|35022.56|35022.56|35022.56|0
1636640690000|2021-11-11 14:24:50|35016.89|35016.89|35016.89|35016.89|35016.89|35016.89|35016.89|35016.89|0
1636640700000|2021-11-11 14:25:00|35022.56|35022.56|35022.56|35022.56|35022.56|35022.56|35022.56|35022.56|0
1636640710000|2021-11-11 14:25:10|35028.17|35028.17|35050.84|35050.84|35050.84|35050.84|35028.17|35028.17|0
1636640720000|2021-11-11 14:25:20|35053.65|35053.65|35053.65|35053.65|35053.65|35053.65|35053.65|35053.65|0
1636640740000|2021-11-11 14:25:40|35042.31|35042.31|35042.31|35042.31|35042.31|35042.31|35042.31|35042.31|0
1636640770000|2021-11-11 14:26:10|35047.98|35047.98|35047.98|35047.98|35047.98|35047.98|35047.98|35047.98|0
1636640780000|2021-11-11 14:26:20|35042.31|35042.31|35042.31|35042.31|35042.31|35042.31|35042.31|35042.31|0
1636640800000|2021-11-11 14:26:40|35039.51|35039.51|35039.51|35039.51|35039.51|35039.51|35039.51|35039.51|0
1636640820000|2021-11-11 14:27:00|35016.83|35016.83|35016.83|35016.83|35016.83|35016.83|35016.83|35016.83|0
1636640850000|2021-11-11 14:27:30|35022.5|35022.5|35022.5|35022.5|35022.5|35022.5|35022.5|35022.5|0
1636640860000|2021-11-11 14:27:40|35011.17|35011.17|35014.03|35014.03|35016.83|35016.83|35011.17|35011.17|0
1636640870000|2021-11-11 14:27:50|35008.36|35008.36|35008.36|35008.36|35008.36|35008.36|35008.36|35008.36|0
1636640890000|2021-11-11 14:28:10|35014.03|35014.03|35014.03|35014.03|35014.03|35014.03|35008.36|35008.36|0
1636640910000|2021-11-11 14:28:30|35027.1|35027.1|35040.18|35040.18|35040.18|35040.18|35027.1|35027.1|0
1636640920000|2021-11-11 14:28:40|35053.25|35053.25|35053.25|35053.25|35053.25|35053.25|35053.25|35053.25|0
1636640930000|2021-11-11 14:28:50|35041.92|35041.92|35041.92|35041.92|35041.92|35041.92|35041.92|35041.92|0
1636640970000|2021-11-11 14:29:30|35036.25|35036.25|35036.25|35036.25|35047.59|35047.59|35036.25|35036.25|0
1636641020000|2021-11-11 14:30:20|35041.92|35041.92|35041.92|35041.92|35041.92|35041.92|35041.92|35041.92|0
1636641030000|2021-11-11 14:30:30|35036.25|35036.25|35036.25|35036.25|35036.25|35036.25|35036.25|35036.25|0
1636641050000|2021-11-11 14:30:50|35030.58|35030.58|35013.58|35013.58|35030.58|35030.58|35013.58|35013.58|0
1636641060000|2021-11-11 14:31:00|35041.92|35041.92|35036.25|35036.25|35041.92|35041.92|35036.25|35036.25|0
1636641070000|2021-11-11 14:31:10|35019.25|35019.25|35007.91|35007.91|35019.25|35019.25|35002.24|35002.24|0
1636641080000|2021-11-11 14:31:20|34996.57|34996.57|34990.91|34990.91|34996.57|34996.57|34990.91|34990.91|0
1636641120000|2021-11-11 14:32:00|34985.24|34985.24|34985.24|34985.24|34985.24|34985.24|34985.24|34985.24|0
1636641130000|2021-11-11 14:32:10|34990.91|34990.91|34968.23|34968.23|34990.91|34990.91|34968.23|34968.23|0
1636641140000|2021-11-11 14:32:20|34959.82|34959.82|34959.82|34959.82|34959.82|34959.82|34959.82|34959.82|0
1636641150000|2021-11-11 14:32:30|34933.67|34933.67|34920.6|34920.6|34933.67|34933.67|34920.6|34920.6|0
1636641160000|2021-11-11 14:32:40|34907.52|34907.52|34918.86|34918.86|34918.86|34918.86|34907.52|34907.52|0
1636641170000|2021-11-11 14:32:50|34907.52|34907.52|34907.52|34907.52|34907.52|34907.52|34907.52|34907.52|0
1636641180000|2021-11-11 14:33:00|34924.53|34924.53|34924.53|34924.53|34924.53|34924.53|34924.53|34924.53|0
1636641210000|2021-11-11 14:33:30|34930.19|34930.19|34930.19|34930.19|34930.19|34930.19|34930.19|34930.19|0
1636641220000|2021-11-11 14:33:40|34935.86|34935.86|34935.86|34935.86|34935.86|34935.86|34935.86|34935.86|0
1636641230000|2021-11-11 14:33:50|34941.53|34941.53|34954.6|34954.6|34954.6|34954.6|34941.53|34941.53|0
1636641240000|2021-11-11 14:34:00|34960.27|34960.27|34960.27|34960.27|34960.27|34960.27|34960.27|34960.27|0
1636641250000|2021-11-11 14:34:10|34971.61|34971.61|34974.41|34974.41|34974.41|34974.41|34971.61|34971.61|0
1636641260000|2021-11-11 14:34:20|34963.08|34963.08|34963.08|34963.08|34963.08|34963.08|34963.08|34963.08|0
1636641280000|2021-11-11 14:34:40|34968.74|34968.74|34980.08|34980.08|34980.08|34980.08|34968.74|34968.74|0
1636641300000|2021-11-11 14:35:00|34991.42|34991.42|34991.42|34991.42|34991.42|34991.42|34991.42|34991.42|0
1636641310000|2021-11-11 14:35:10|34997.08|34997.08|34997.08|34997.08|34997.08|34997.08|34997.08|34997.08|0
1636641320000|2021-11-11 14:35:20|34991.42|34991.42|34997.08|34997.08|34997.08|34997.08|34991.42|34991.42|0
1636641340000|2021-11-11 14:35:40|35008.42|35008.42|35008.42|35008.42|35008.42|35008.42|35008.42|35008.42|0
1636641360000|2021-11-11 14:36:00|35014.09|35014.09|35025.42|35025.42|35025.42|35025.42|35014.09|35014.09|0
1636641370000|2021-11-11 14:36:10|35031.09|35031.09|35019.76|35019.76|35031.09|35031.09|35019.76|35019.76|0
1636641390000|2021-11-11 14:36:30|35014.09|35014.09|35038.5|35038.5|35038.5|35038.5|35014.09|35014.09|0
1636641420000|2021-11-11 14:37:00|35044.17|35044.17|35044.17|35044.17|35044.17|35044.17|35044.17|35044.17|0
1636641450000|2021-11-11 14:37:30|35049.83|35049.83|35049.83|35049.83|35049.83|35049.83|35049.83|35049.83|0
1636641460000|2021-11-11 14:37:40|35055.5|35055.5|35066.84|35066.84|35066.84|35066.84|35055.5|35055.5|0
1636641470000|2021-11-11 14:37:50|35053.76|35053.76|35059.43|35059.43|35059.43|35059.43|35053.76|35053.76|0
1636641480000|2021-11-11 14:38:00|35048.1|35048.1|35059.43|35059.43|35059.43|35059.43|35048.1|35048.1|0
1636641490000|2021-11-11 14:38:10|35065.1|35065.1|35065.1|35065.1|35065.1|35065.1|35065.1|35065.1|0
1636641540000|2021-11-11 14:39:00|35031.09|35031.09|35031.09|35031.09|35031.09|35031.09|35031.09|35031.09|0
1636641560000|2021-11-11 14:39:20|35025.42|35025.42|35042.43|35042.43|35042.43|35042.43|35025.42|35025.42|0
1636641570000|2021-11-11 14:39:30|35025.42|35025.42|35042.43|35042.43|35042.43|35042.43|35025.42|35025.42|0
1636641580000|2021-11-11 14:39:40|35039.62|35039.62|35039.62|35039.62|35039.62|35039.62|35039.62|35039.62|0
1636641590000|2021-11-11 14:39:50|35022.62|35022.62|35022.62|35022.62|35022.62|35022.62|35022.62|35022.62|0
1636641600000|2021-11-11 14:40:00|35035.69|35035.69|35035.69|35035.69|35035.69|35035.69|35035.69|35035.69|0
1636641610000|2021-11-11 14:40:10|35001.69|35001.69|35001.69|35001.69|35001.69|35001.69|35001.69|35001.69|0
1636641620000|2021-11-11 14:40:20|35007.35|35007.35|35007.35|35007.35|35007.35|35007.35|35007.35|35007.35|0
1636641630000|2021-11-11 14:40:30|34984.68|34984.68|34984.68|34984.68|34984.68|34984.68|34984.68|34984.68|0
1636641640000|2021-11-11 14:40:40|34997.76|34997.76|34997.76|34997.76|34997.76|34997.76|34997.76|34997.76|0
1636641650000|2021-11-11 14:40:50|35003.42|35003.42|35003.42|35003.42|35003.42|35003.42|35003.42|35003.42|0
1636641660000|2021-11-11 14:41:00|35014.76|35014.76|35014.76|35014.76|35014.76|35014.76|35014.76|35014.76|0
1636641670000|2021-11-11 14:41:10|35009.09|35009.09|35000.68|35000.68|35009.09|35009.09|35000.68|35000.68|0
1636641680000|2021-11-11 14:41:20|34997.87|34997.87|35009.21|35009.21|35009.21|35009.21|34997.87|34997.87|0
1636641710000|2021-11-11 14:41:50|35020.55|35020.55|35026.21|35026.21|35026.21|35026.21|35020.55|35020.55|0
1636641720000|2021-11-11 14:42:00|35031.88|35031.88|35020.55|35020.55|35031.88|35031.88|35020.55|35020.55|0
1636641740000|2021-11-11 14:42:20|35014.88|35014.88|35031.88|35031.88|35031.88|35031.88|35014.88|35014.88|0
1636641750000|2021-11-11 14:42:30|35029.08|35029.08|35026.27|35026.27|35029.08|35029.08|35026.27|35026.27|0
1636641770000|2021-11-11 14:42:50|35009.27|35009.27|35009.27|35009.27|35014.94|35014.94|35009.27|35009.27|0
1636641790000|2021-11-11 14:43:10|35020.6|35020.6|35020.6|35020.6|35020.6|35020.6|35020.6|35020.6|0
1636641800000|2021-11-11 14:43:20|35026.27|35026.27|35026.27|35026.27|35031.94|35031.94|35026.27|35026.27|0
1636641810000|2021-11-11 14:43:30|35023.47|35023.47|35023.47|35023.47|35023.47|35023.47|35023.47|35023.47|0
1636641840000|2021-11-11 14:44:00|35036.54|35036.54|35036.54|35036.54|35036.54|35036.54|35036.54|35036.54|0
1636641850000|2021-11-11 14:44:10|35042.21|35042.21|35053.55|35053.55|35053.55|35053.55|35042.21|35042.21|0
1636641860000|2021-11-11 14:44:20|35064.88|35064.88|35064.88|35064.88|35064.88|35064.88|35064.88|35064.88|0
1636641870000|2021-11-11 14:44:30|35093.22|35093.22|35093.22|35093.22|35093.22|35093.22|35093.22|35093.22|0
1636641880000|2021-11-11 14:44:40|35087.55|35087.55|35087.55|35087.55|35087.55|35087.55|35087.55|35087.55|0
1636641890000|2021-11-11 14:44:50|35098.89|35098.89|35098.89|35098.89|35098.89|35098.89|35098.89|35098.89|0
1636641910000|2021-11-11 14:45:10|35081.89|35081.89|35166.9|35166.9|35166.9|35166.9|35081.89|35081.89|0
1636641920000|2021-11-11 14:45:20|35161.24|35161.24|35098.89|35098.89|35161.24|35161.24|35098.89|35098.89|0
1636641930000|2021-11-11 14:45:30|35093.22|35093.22|35076.22|35076.22|35093.22|35093.22|35076.22|35076.22|0
1636641940000|2021-11-11 14:45:40|35098.89|35098.89|35110.23|35110.23|35110.23|35110.23|35098.89|35098.89|0
1636641950000|2021-11-11 14:45:50|35115.83|35115.83|35115.83|35115.83|35115.83|35115.83|35115.83|35115.83|0
1636641960000|2021-11-11 14:46:00|35127.17|35127.17|35127.17|35127.17|35127.17|35127.17|35127.17|35127.17|0
1636641970000|2021-11-11 14:46:10|35138.51|35138.51|35163.98|35163.98|35163.98|35163.98|35138.51|35138.51|0
1636641980000|2021-11-11 14:46:20|35152.65|35152.65|35152.65|35152.65|35152.65|35152.65|35152.65|35152.65|0
1636641990000|2021-11-11 14:46:30|35146.98|35146.98|35146.98|35146.98|35146.98|35146.98|35146.98|35146.98|0
1636642020000|2021-11-11 14:47:00|35141.31|35141.31|35135.64|35135.64|35141.31|35141.31|35135.64|35135.64|0
1636642050000|2021-11-11 14:47:30|35107.3|35107.3|35107.3|35107.3|35107.3|35107.3|35107.3|35107.3|0
1636642080000|2021-11-11 14:48:00|35090.3|35090.3|35084.63|35084.63|35090.3|35090.3|35084.63|35084.63|0
1636642100000|2021-11-11 14:48:20|35078.96|35078.96|35078.96|35078.96|35078.96|35078.96|35078.96|35078.96|0
1636642110000|2021-11-11 14:48:30|35056.29|35056.29|35056.29|35056.29|35056.29|35056.29|35056.29|35056.29|0
1636642120000|2021-11-11 14:48:40|35078.96|35078.96|35090.3|35090.3|35090.3|35090.3|35078.96|35078.96|0
1636642190000|2021-11-11 14:49:50|35073.3|35073.3|35067.63|35067.63|35073.3|35073.3|35067.63|35067.63|0
1636642200000|2021-11-11 14:50:00|35064.82|35064.82|35064.82|35064.82|35064.82|35064.82|35064.82|35064.82|0
1636642230000|2021-11-11 14:50:30|35059.16|35059.16|35081.83|35081.83|35081.83|35081.83|35059.16|35059.16|0
1636642240000|2021-11-11 14:50:40|35087.49|35087.49|35087.49|35087.49|35087.49|35087.49|35087.49|35087.49|0
1636642250000|2021-11-11 14:50:50|35074.42|35074.42|35104.5|35104.5|35104.5|35104.5|35074.42|35074.42|0
1636642260000|2021-11-11 14:51:00|35087.49|35087.49|35087.49|35087.49|35087.49|35087.49|35087.49|35087.49|0
1636642300000|2021-11-11 14:51:40|35101.64|35101.64|35120.38|35120.38|35120.38|35120.38|35101.64|35101.64|0
1636642310000|2021-11-11 14:51:50|35107.3|35107.3|35107.3|35107.3|35107.3|35107.3|35107.3|35107.3|0
1636642330000|2021-11-11 14:52:10|35090.3|35090.3|35090.3|35090.3|35090.3|35090.3|35090.3|35090.3|0
1636642340000|2021-11-11 14:52:20|35103.37|35103.37|35103.37|35103.37|35103.37|35103.37|35103.37|35103.37|0
1636642350000|2021-11-11 14:52:30|35120.38|35120.38|35120.38|35120.38|35120.38|35120.38|35120.38|35120.38|0
1636642380000|2021-11-11 14:53:00|35126.05|35126.05|35143.05|35143.05|35143.05|35143.05|35126.05|35126.05|0
1636642430000|2021-11-11 14:53:50|35154.39|35154.39|35154.39|35154.39|35154.39|35154.39|35154.39|35154.39|0
1636642440000|2021-11-11 14:54:00|35167.46|35167.46|35180.53|35180.53|35180.53|35180.53|35167.46|35167.46|0
1636642450000|2021-11-11 14:54:10|35186.2|35186.2|35186.2|35186.2|35186.2|35186.2|35186.2|35186.2|0
1636642470000|2021-11-11 14:54:30|35174.87|35174.87|35174.87|35174.87|35174.87|35174.87|35174.87|35174.87|0
1636642500000|2021-11-11 14:55:00|35180.53|35180.53|35180.53|35180.53|35180.53|35180.53|35180.53|35180.53|0
1636642510000|2021-11-11 14:55:10|35174.87|35174.87|35180.53|35180.53|35180.53|35180.53|35174.87|35174.87|0
1636642520000|2021-11-11 14:55:20|35186.2|35186.2|35191.87|35191.87|35191.87|35191.87|35186.2|35186.2|0
1636642540000|2021-11-11 14:55:40|35194.68|35194.68|35185.08|35185.08|35194.68|35194.68|35172|35172|0
1636642570000|2021-11-11 14:56:10|35162.41|35162.41|35162.41|35162.41|35162.41|35162.41|35162.41|35162.41|0
1636642580000|2021-11-11 14:56:20|35145.4|35145.4|35119.25|35119.25|35145.4|35145.4|35119.25|35119.25|0
1636642600000|2021-11-11 14:56:40|35113.59|35113.59|35102.25|35102.25|35113.59|35113.59|35102.25|35102.25|0
1636642630000|2021-11-11 14:57:10|35096.58|35096.58|35096.58|35096.58|35096.58|35096.58|35096.58|35096.58|0
1636642670000|2021-11-11 14:57:50|35079.58|35079.58|35079.58|35079.58|35079.58|35079.58|35079.58|35079.58|0
1636642680000|2021-11-11 14:58:00|35102.25|35102.25|35096.58|35096.58|35102.25|35102.25|35096.58|35096.58|0
1636642710000|2021-11-11 14:58:30|35090.91|35090.91|35090.91|35090.91|35090.91|35090.91|35090.91|35090.91|0
1636642720000|2021-11-11 14:58:40|35085.25|35085.25|35085.25|35085.25|35085.25|35085.25|35085.25|35085.25|0
1636642730000|2021-11-11 14:58:50|35079.58|35079.58|35079.58|35079.58|35079.58|35079.58|35079.58|35079.58|0
1636642750000|2021-11-11 14:59:10|35085.25|35085.25|35079.58|35079.58|35085.25|35085.25|35079.58|35079.58|0
1636642760000|2021-11-11 14:59:20|35068.24|35068.24|35096.58|35096.58|35096.58|35096.58|35068.24|35068.24|0
1636642770000|2021-11-11 14:59:30|35073.91|35073.91|35081.32|35081.32|35081.32|35081.32|35068.24|35068.24|0
1636642800000|2021-11-11 15:00:00|35075.65|35075.65|35092.65|35092.65|35092.65|35092.65|35075.65|35075.65|0
1636642830000|2021-11-11 15:00:30|35081.32|35081.32|35081.32|35081.32|35081.32|35081.32|35081.32|35081.32|0
1636642860000|2021-11-11 15:01:00|35075.71|35075.71|35075.71|35075.71|35075.71|35075.71|35075.71|35075.71|0
1636642880000|2021-11-11 15:01:20|35070.04|35070.04|35058.7|35058.7|35070.04|35070.04|35058.7|35058.7|0
1636642900000|2021-11-11 15:01:40|35064.37|35064.37|35064.37|35064.37|35064.37|35064.37|35064.37|35064.37|0
1636642940000|2021-11-11 15:02:20|35053.03|35053.03|35053.03|35053.03|35053.03|35053.03|35053.03|35053.03|0
1636642950000|2021-11-11 15:02:30|35041.7|35041.7|35036.03|35036.03|35041.7|35041.7|35030.36|35030.36|0
1636642970000|2021-11-11 15:02:50|35007.69|35007.69|35004.89|35004.89|35007.69|35007.69|35004.89|35004.89|0
1636642980000|2021-11-11 15:03:00|35010.55|35010.55|35010.55|35010.55|35010.55|35010.55|35010.55|35010.55|0
1636643000000|2021-11-11 15:03:20|35021.89|35021.89|35021.89|35021.89|35021.89|35021.89|35021.89|35021.89|0
1636643070000|2021-11-11 15:04:30|35033.23|35033.23|35038.89|35038.89|35038.89|35038.89|35033.23|35033.23|0
1636643090000|2021-11-11 15:04:50|35012.75|35012.75|35012.75|35012.75|35012.75|35012.75|35012.75|35012.75|0
1636643100000|2021-11-11 15:05:00|35029.75|35029.75|35026.94|35026.94|35029.75|35029.75|35026.94|35026.94|0
1636643110000|2021-11-11 15:05:10|35021.28|35021.28|35026.94|35026.94|35026.94|35026.94|35021.28|35021.28|0
1636643150000|2021-11-11 15:05:50|35032.61|35032.61|35038.28|35038.28|35038.28|35038.28|35032.61|35032.61|0
1636643170000|2021-11-11 15:06:10|35043.95|35043.95|35049.62|35049.62|35055.28|35055.28|35043.95|35043.95|0
1636643180000|2021-11-11 15:06:20|35055.28|35055.28|35060.95|35060.95|35060.95|35060.95|35055.28|35055.28|0
1636643190000|2021-11-11 15:06:30|35063.76|35063.76|35063.76|35063.76|35063.76|35063.76|35063.76|35063.76|0
1636643200000|2021-11-11 15:06:40|35080.76|35080.76|35080.76|35080.76|35080.76|35080.76|35080.76|35080.76|0
1636643210000|2021-11-11 15:06:50|35083.57|35083.57|35080.7|35080.7|35083.57|35083.57|35080.7|35080.7|0
1636643220000|2021-11-11 15:07:00|35092.04|35092.04|35103.37|35103.37|35103.37|35103.37|35092.04|35092.04|0
1636643230000|2021-11-11 15:07:10|35092.04|35092.04|35092.04|35092.04|35092.04|35092.04|35092.04|35092.04|0
1636643270000|2021-11-11 15:07:50|35080.7|35080.7|35077.84|35077.84|35080.7|35080.7|35075.03|35075.03|0
1636643280000|2021-11-11 15:08:00|35075.03|35075.03|35075.03|35075.03|35075.03|35075.03|35075.03|35075.03|0
1636643300000|2021-11-11 15:08:20|35092.04|35092.04|35092.04|35092.04|35094.84|35094.84|35092.04|35092.04|0
1636643340000|2021-11-11 15:09:00|35075.03|35075.03|35063.7|35063.7|35075.03|35075.03|35063.7|35063.7|0
1636643350000|2021-11-11 15:09:10|35060.89|35060.89|35060.89|35060.89|35060.89|35060.89|35060.89|35060.89|0
1636643370000|2021-11-11 15:09:30|35043.89|35043.89|35043.89|35043.89|35043.89|35043.89|35043.89|35043.89|0
1636643380000|2021-11-11 15:09:40|35055.23|35055.23|35066.56|35066.56|35066.56|35066.56|35055.23|35055.23|0
1636643400000|2021-11-11 15:10:00|35060.89|35060.89|35060.89|35060.89|35060.89|35060.89|35060.89|35060.89|0
1636643410000|2021-11-11 15:10:10|35052.48|35052.48|35052.48|35052.48|35052.48|35052.48|35052.48|35052.48|0
1636643440000|2021-11-11 15:10:40|35055.28|35055.28|35055.28|35055.28|35055.28|35055.28|35055.28|35055.28|0
1636643450000|2021-11-11 15:10:50|35060.95|35060.95|35060.95|35060.95|35060.95|35060.95|35060.95|35060.95|0
1636643460000|2021-11-11 15:11:00|35066.62|35066.62|35066.62|35066.62|35066.62|35066.62|35066.62|35066.62|0
1636643490000|2021-11-11 15:11:30|35060.95|35060.95|35060.95|35060.95|35060.95|35060.95|35060.95|35060.95|0
1636643530000|2021-11-11 15:12:10|35055.28|35055.28|35055.28|35055.28|35055.28|35055.28|35055.28|35055.28|0
1636643580000|2021-11-11 15:13:00|35063.76|35063.76|35075.09|35075.09|35075.09|35075.09|35063.76|35063.76|0
1636643610000|2021-11-11 15:13:30|35080.76|35080.76|35080.76|35080.76|35080.76|35080.76|35080.76|35080.76|0
1636643620000|2021-11-11 15:13:40|35092.1|35092.1|35092.1|35092.1|35092.1|35092.1|35092.1|35092.1|0
1636643640000|2021-11-11 15:14:00|35109.1|35109.1|35109.1|35109.1|35109.1|35109.1|35109.1|35109.1|0
1636643650000|2021-11-11 15:14:10|35120.44|35120.44|35092.1|35092.1|35120.44|35120.44|35092.1|35092.1|0
1636643660000|2021-11-11 15:14:20|35089.29|35089.29|35089.29|35089.29|35089.29|35089.29|35089.29|35089.29|0
1636643680000|2021-11-11 15:14:40|35094.96|35094.96|35089.29|35089.29|35094.96|35094.96|35089.29|35089.29|0
1636643690000|2021-11-11 15:14:50|35083.62|35083.62|35083.62|35083.62|35083.62|35083.62|35083.62|35083.62|0
1636643710000|2021-11-11 15:15:10|35089.29|35089.29|35089.29|35089.29|35089.29|35089.29|35089.29|35089.29|0
1636643750000|2021-11-11 15:15:50|35077.96|35077.96|35077.96|35077.96|35077.96|35077.96|35077.96|35077.96|0
1636643760000|2021-11-11 15:16:00|35083.62|35083.62|35083.62|35083.62|35083.62|35083.62|35083.62|35083.62|0
1636643800000|2021-11-11 15:16:40|35072.29|35072.29|35066.62|35066.62|35072.29|35072.29|35066.62|35066.62|0
1636643830000|2021-11-11 15:17:10|35049.62|35049.62|35041.2|35041.2|35049.62|35049.62|35041.2|35041.2|0
1636643840000|2021-11-11 15:17:20|35063.87|35063.87|35069.54|35069.54|35069.54|35069.54|35063.87|35063.87|0
1636643860000|2021-11-11 15:17:40|35114.89|35114.89|35080.88|35080.88|35114.89|35114.89|35080.88|35080.88|0
1636643870000|2021-11-11 15:17:50|35075.21|35075.21|35075.21|35075.21|35075.21|35075.21|35075.21|35075.21|0
1636643910000|2021-11-11 15:18:30|35088.28|35088.28|35088.28|35088.28|35088.28|35088.28|35088.28|35088.28|0
1636643930000|2021-11-11 15:18:50|35099.62|35099.62|35099.62|35099.62|35099.62|35099.62|35099.62|35099.62|0
1636643970000|2021-11-11 15:19:30|35105.29|35105.29|35082.62|35082.62|35105.29|35105.29|35082.62|35082.62|0
1636644020000|2021-11-11 15:20:20|35056.47|35056.47|35056.47|35056.47|35056.47|35056.47|35056.47|35056.47|0
1636644030000|2021-11-11 15:20:30|35067.8|35067.8|35067.8|35067.8|35067.8|35067.8|35067.8|35067.8|0
1636644040000|2021-11-11 15:20:40|35062.14|35062.14|35062.14|35062.14|35062.14|35062.14|35062.14|35062.14|0
1636644090000|2021-11-11 15:21:30|35045.13|35045.13|35045.13|35045.13|35045.13|35045.13|35045.13|35045.13|0
1636644110000|2021-11-11 15:21:50|35056.47|35056.47|35062.14|35062.14|35067.8|35067.8|35050.8|35050.8|0
1636644140000|2021-11-11 15:22:20|35050.8|35050.8|35050.8|35050.8|35050.8|35050.8|35045.13|35045.13|0
1636644180000|2021-11-11 15:23:00|35045.13|35045.13|35045.13|35045.13|35045.13|35045.13|35045.13|35045.13|0
1636644190000|2021-11-11 15:23:10|35033.8|35033.8|35033.8|35033.8|35033.8|35033.8|35033.8|35033.8|0
1636644230000|2021-11-11 15:23:50|35011.12|35011.12|35011.12|35011.12|35011.12|35011.12|35011.12|35011.12|0
1636644290000|2021-11-11 15:24:50|35005.46|35005.46|35005.46|35005.46|35005.46|35005.46|35005.46|35005.46|0
1636644330000|2021-11-11 15:25:30|34999.79|34999.79|34999.79|34999.79|34999.79|34999.79|34999.79|34999.79|0
1636644340000|2021-11-11 15:25:40|35005.4|35005.4|35005.4|35005.4|35005.4|35005.4|35005.4|35005.4|0
1636644360000|2021-11-11 15:26:00|34999.73|34999.73|34999.73|34999.73|34999.73|34999.73|34999.73|34999.73|0
1636644370000|2021-11-11 15:26:10|34994.06|34994.06|34994.06|34994.06|34994.06|34994.06|34994.06|34994.06|0
1636644380000|2021-11-11 15:26:20|35005.4|35005.4|35005.4|35005.4|35005.4|35005.4|35005.4|35005.4|0
1636644400000|2021-11-11 15:26:40|35002.59|35002.59|34999.73|34999.73|35005.4|35005.4|34999.73|34999.73|0
1636644420000|2021-11-11 15:27:00|35016.73|35016.73|35016.73|35016.73|35016.73|35016.73|35016.73|35016.73|0
1636644460000|2021-11-11 15:27:40|35033.74|35033.74|35033.74|35033.74|35033.74|35033.74|35033.74|35033.74|0
1636644520000|2021-11-11 15:28:40|35045.07|35045.07|35073.41|35073.41|35073.41|35073.41|35045.07|35045.07|0
1636644550000|2021-11-11 15:29:10|35062.08|35062.08|35062.08|35062.08|35062.08|35062.08|35062.08|35062.08|0
1636644560000|2021-11-11 15:29:20|35028.07|35028.07|35041.14|35041.14|35041.14|35041.14|35007.14|35007.14|0
1636644580000|2021-11-11 15:29:40|35058.15|35058.15|35058.15|35058.15|35058.15|35058.15|35058.15|35058.15|0
1636644630000|2021-11-11 15:30:30|35052.48|35052.48|35058.15|35058.15|35058.15|35058.15|35052.48|35052.48|0
1636644640000|2021-11-11 15:30:40|35063.82|35063.82|35063.82|35063.82|35063.82|35063.82|35063.82|35063.82|0
1636644660000|2021-11-11 15:31:00|35066.62|35066.62|35066.62|35066.62|35066.62|35066.62|35066.62|35066.62|0
1636644700000|2021-11-11 15:31:40|35055.28|35055.28|35066.62|35066.62|35066.62|35066.62|35055.28|35055.28|0
1636644710000|2021-11-11 15:31:50|35072.29|35072.29|35083.62|35083.62|35083.62|35083.62|35072.29|35072.29|0
1636644720000|2021-11-11 15:32:00|35106.3|35106.3|35106.3|35106.3|35106.3|35106.3|35106.3|35106.3|0
1636644730000|2021-11-11 15:32:10|35093.22|35093.22|35093.22|35093.22|35093.22|35093.22|35093.22|35093.22|0
1636644750000|2021-11-11 15:32:30|35098.83|35098.83|35101.64|35101.64|35101.64|35101.64|35098.83|35098.83|0
1636644780000|2021-11-11 15:33:00|35090.3|35090.3|35090.3|35090.3|35090.3|35090.3|35090.3|35090.3|0
1636644790000|2021-11-11 15:33:10|35084.63|35084.63|35084.63|35084.63|35084.63|35084.63|35084.63|35084.63|0
1636644800000|2021-11-11 15:33:20|35078.96|35078.96|35101.64|35101.64|35101.64|35101.64|35078.96|35078.96|0
1636644820000|2021-11-11 15:33:40|35107.3|35107.3|35118.58|35118.58|35118.58|35118.58|35107.3|35107.3|0
1636644830000|2021-11-11 15:33:50|35124.25|35124.25|35124.25|35124.25|35124.25|35124.25|35124.25|35124.25|0
1636644840000|2021-11-11 15:34:00|35107.25|35107.25|35073.24|35073.24|35107.25|35107.25|35073.24|35073.24|0
1636644860000|2021-11-11 15:34:20|35076.04|35076.04|35076.04|35076.04|35076.04|35076.04|35076.04|35076.04|0
1636644940000|2021-11-11 15:35:40|35081.71|35081.71|35087.38|35087.38|35087.38|35087.38|35081.71|35081.71|0
1636644950000|2021-11-11 15:35:50|35093.05|35093.05|35093.05|35093.05|35093.05|35093.05|35093.05|35093.05|0
1636644960000|2021-11-11 15:36:00|35098.71|35098.71|35098.71|35098.71|35098.71|35098.71|35098.71|35098.71|0
1636644980000|2021-11-11 15:36:20|35115.72|35115.72|35115.72|35115.72|35115.72|35115.72|35115.72|35115.72|0
1636644990000|2021-11-11 15:36:30|35118.52|35118.52|35118.52|35118.52|35118.52|35118.52|35118.52|35118.52|0
1636645000000|2021-11-11 15:36:40|35124.19|35124.19|35124.19|35124.19|35124.19|35124.19|35124.19|35124.19|0
1636645020000|2021-11-11 15:37:00|35118.58|35118.58|35112.91|35112.91|35118.58|35118.58|35112.91|35112.91|0
1636645080000|2021-11-11 15:38:00|35115.72|35115.72|35138.39|35138.39|35138.39|35138.39|35115.72|35115.72|0
1636645090000|2021-11-11 15:38:10|35132.72|35132.72|35132.72|35132.72|35132.72|35132.72|35132.72|35132.72|0
1636645100000|2021-11-11 15:38:20|35127.05|35127.05|35115.72|35115.72|35127.05|35127.05|35115.72|35115.72|0
1636645160000|2021-11-11 15:39:20|35121.39|35121.39|35121.39|35121.39|35121.39|35121.39|35121.39|35121.39|0
1636645180000|2021-11-11 15:39:40|35115.72|35115.72|35115.72|35115.72|35115.72|35115.72|35115.72|35115.72|0
1636645230000|2021-11-11 15:40:30|35127.05|35127.05|35127.05|35127.05|35127.05|35127.05|35127.05|35127.05|0
1636645240000|2021-11-11 15:40:40|35115.72|35115.72|35115.72|35115.72|35115.72|35115.72|35115.72|35115.72|0
1636645260000|2021-11-11 15:41:00|35110.05|35110.05|35110.05|35110.05|35110.05|35110.05|35110.05|35110.05|0
1636645290000|2021-11-11 15:41:30|35098.71|35098.71|35098.71|35098.71|35098.71|35098.71|35098.71|35098.71|0
1636645300000|2021-11-11 15:41:40|35104.38|35104.38|35115.72|35115.72|35115.72|35115.72|35104.38|35104.38|0
1636645340000|2021-11-11 15:42:20|35127.05|35127.05|35121.39|35121.39|35127.05|35127.05|35121.39|35121.39|0
1636645360000|2021-11-11 15:42:40|35124.19|35124.19|35124.19|35124.19|35124.19|35124.19|35124.19|35124.19|0
1636645390000|2021-11-11 15:43:10|35129.86|35129.86|35141.19|35141.19|35141.19|35141.19|35129.86|35129.86|0
1636645400000|2021-11-11 15:43:20|35158.2|35158.2|35158.2|35158.2|35158.2|35158.2|35158.2|35158.2|0
1636645410000|2021-11-11 15:43:30|35146.86|35146.86|35146.86|35146.86|35146.86|35146.86|35146.86|35146.86|0
1636645420000|2021-11-11 15:43:40|35152.53|35152.53|35169.53|35169.53|35169.53|35169.53|35152.53|35152.53|0
1636645440000|2021-11-11 15:44:00|35163.92|35163.92|35163.92|35163.92|35163.92|35163.92|35163.92|35163.92|0
1636645450000|2021-11-11 15:44:10|35152.59|35152.59|35152.59|35152.59|35152.59|35152.59|35152.59|35152.59|0
1636645500000|2021-11-11 15:45:00|35146.92|35146.92|35146.92|35146.92|35146.92|35146.92|35146.92|35146.92|0
1636645530000|2021-11-11 15:45:30|35135.58|35135.58|35135.58|35135.58|35141.25|35141.25|35135.58|35135.58|0
1636645540000|2021-11-11 15:45:40|35124.25|35124.25|35124.25|35124.25|35124.25|35124.25|35124.25|35124.25|0
1636645560000|2021-11-11 15:46:00|35146.92|35146.92|35152.59|35152.59|35152.59|35152.59|35146.92|35146.92|0
1636645570000|2021-11-11 15:46:10|35141.25|35141.25|35141.25|35141.25|35141.25|35141.25|35141.25|35141.25|0
1636645610000|2021-11-11 15:46:50|35158.26|35158.26|35163.92|35163.92|35163.92|35163.92|35158.26|35158.26|0
1636645680000|2021-11-11 15:48:00|35166.73|35166.73|35172.4|35172.4|35172.4|35172.4|35161.06|35161.06|0
1636645740000|2021-11-11 15:49:00|35166.73|35166.73|35172.4|35172.4|35172.4|35172.4|35166.73|35166.73|0
1636645780000|2021-11-11 15:49:40|35155.39|35155.39|35155.39|35155.39|35155.39|35155.39|35155.39|35155.39|0
1636645790000|2021-11-11 15:49:50|35149.78|35149.78|35149.78|35149.78|35149.78|35149.78|35149.78|35149.78|0
1636645800000|2021-11-11 15:50:00|35144.12|35144.12|35127.11|35127.11|35144.12|35144.12|35127.11|35127.11|0
1636645840000|2021-11-11 15:50:40|35115.78|35115.78|35115.78|35115.78|35115.78|35115.78|35115.78|35115.78|0
1636645880000|2021-11-11 15:51:20|35104.44|35104.44|35104.44|35104.44|35104.44|35104.44|35104.44|35104.44|0
1636645910000|2021-11-11 15:51:50|35110.11|35110.11|35110.11|35110.11|35110.11|35110.11|35110.11|35110.11|0
1636645920000|2021-11-11 15:52:00|35115.78|35115.78|35115.78|35115.78|35115.78|35115.78|35115.78|35115.78|0
1636646010000|2021-11-11 15:53:30|35121.44|35121.44|35110.11|35110.11|35121.44|35121.44|35110.11|35110.11|0
1636646040000|2021-11-11 15:54:00|35121.44|35121.44|35121.44|35121.44|35121.44|35121.44|35121.44|35121.44|0
1636646050000|2021-11-11 15:54:10|35115.78|35115.78|35115.78|35115.78|35115.78|35115.78|35115.78|35115.78|0
1636646090000|2021-11-11 15:54:50|35110.11|35110.11|35115.78|35115.78|35115.78|35115.78|35110.11|35110.11|0
1636646100000|2021-11-11 15:55:00|35102.7|35102.7|35102.7|35102.7|35102.7|35102.7|35102.7|35102.7|0
1636646110000|2021-11-11 15:55:10|35108.37|35108.37|35102.7|35102.7|35108.37|35108.37|35102.7|35102.7|0
1636646130000|2021-11-11 15:55:30|35119.71|35119.71|35108.37|35108.37|35119.71|35119.71|35108.37|35108.37|0
1636646210000|2021-11-11 15:56:50|35125.37|35125.37|35108.37|35108.37|35125.37|35125.37|35108.37|35108.37|0
1636646220000|2021-11-11 15:57:00|35102.7|35102.7|35102.7|35102.7|35102.7|35102.7|35102.7|35102.7|0
1636646290000|2021-11-11 15:58:10|35108.37|35108.37|35108.37|35108.37|35108.37|35108.37|35108.37|35108.37|0
1636646300000|2021-11-11 15:58:20|35114.04|35114.04|35119.71|35119.71|35119.71|35119.71|35114.04|35114.04|0
1636646310000|2021-11-11 15:58:30|35114.04|35114.04|35114.04|35114.04|35114.04|35114.04|35114.04|35114.04|0
1636646340000|2021-11-11 15:59:00|35119.65|35119.65|35119.65|35119.65|35119.65|35119.65|35119.65|35119.65|0
1636646350000|2021-11-11 15:59:10|35125.32|35125.32|35125.32|35125.32|35125.32|35125.32|35125.32|35125.32|0
1636646360000|2021-11-11 15:59:20|35112.24|35112.24|35112.24|35112.24|35112.24|35112.24|35112.24|35112.24|0
1636646370000|2021-11-11 15:59:30|35109.44|35109.44|35103.77|35103.77|35109.44|35109.44|35103.77|35103.77|0
1636646390000|2021-11-11 15:59:50|35098.1|35098.1|35098.1|35098.1|35098.1|35098.1|35098.1|35098.1|0
1636646420000|2021-11-11 16:00:20|35092.43|35092.43|35092.43|35092.43|35092.43|35092.43|35092.43|35092.43|0
1636646470000|2021-11-11 16:01:10|35109.44|35109.44|35115.1|35115.1|35120.77|35120.77|35098.1|35098.1|0
1636646520000|2021-11-11 16:02:00|35102.03|35102.03|35102.03|35102.03|35102.03|35102.03|35102.03|35102.03|0
1636646530000|2021-11-11 16:02:10|35088.95|35088.95|35088.95|35088.95|35088.95|35088.95|35088.95|35088.95|0
1636646550000|2021-11-11 16:02:30|35100.29|35100.29|35100.29|35100.29|35100.29|35100.29|35100.29|35100.29|0
1636646600000|2021-11-11 16:03:20|35094.62|35094.62|35094.62|35094.62|35094.62|35094.62|35094.62|35094.62|0
1636646630000|2021-11-11 16:03:50|35105.96|35105.96|35105.96|35105.96|35105.96|35105.96|35105.96|35105.96|0
1636646650000|2021-11-11 16:04:10|35117.29|35117.29|35117.29|35117.29|35117.29|35117.29|35117.29|35117.29|0
1636646670000|2021-11-11 16:04:30|35122.96|35122.96|35122.96|35122.96|35122.96|35122.96|35122.96|35122.96|0
1636646690000|2021-11-11 16:04:50|35128.63|35128.63|35134.3|35134.3|35134.3|35134.3|35128.63|35128.63|0
1636646710000|2021-11-11 16:05:10|35128.63|35128.63|35122.96|35122.96|35128.63|35128.63|35122.96|35122.96|0
1636646720000|2021-11-11 16:05:20|35128.63|35128.63|35128.63|35128.63|35128.63|35128.63|35128.63|35128.63|0
1636646740000|2021-11-11 16:05:40|35125.83|35125.83|35125.83|35125.83|35125.83|35125.83|35125.83|35125.83|0
1636646750000|2021-11-11 16:05:50|35128.63|35128.63|35125.83|35125.83|35128.63|35128.63|35125.83|35125.83|0
1636646760000|2021-11-11 16:06:00|35128.63|35128.63|35128.63|35128.63|35128.63|35128.63|35128.63|35128.63|0
1636646770000|2021-11-11 16:06:10|35122.96|35122.96|35128.63|35128.63|35128.63|35128.63|35122.96|35122.96|0
1636646810000|2021-11-11 16:06:50|35122.96|35122.96|35122.96|35122.96|35122.96|35122.96|35122.96|35122.96|0
1636646820000|2021-11-11 16:07:00|35128.63|35128.63|35128.63|35128.63|35128.63|35128.63|35128.63|35128.63|0
1636646830000|2021-11-11 16:07:10|35117.29|35117.29|35117.29|35117.29|35122.96|35122.96|35117.29|35117.29|0
1636646850000|2021-11-11 16:07:30|35111.63|35111.63|35111.63|35111.63|35111.63|35111.63|35111.63|35111.63|0
1636646870000|2021-11-11 16:07:50|35094.62|35094.62|35088.95|35088.95|35094.62|35094.62|35088.95|35088.95|0
1636646890000|2021-11-11 16:08:10|35077.62|35077.62|35083.29|35083.29|35083.29|35083.29|35077.62|35077.62|0
1636646920000|2021-11-11 16:08:40|35066.28|35066.28|35094.62|35094.62|35094.62|35094.62|35066.28|35066.28|0
1636646950000|2021-11-11 16:09:10|35100.29|35100.29|35100.29|35100.29|35100.29|35100.29|35100.29|35100.29|0
1636646960000|2021-11-11 16:09:20|35117.29|35117.29|35117.29|35117.29|35117.29|35117.29|35117.29|35117.29|0
1636647010000|2021-11-11 16:10:10|35111.63|35111.63|35111.63|35111.63|35111.63|35111.63|35111.63|35111.63|0
1636647030000|2021-11-11 16:10:30|35117.29|35117.29|35117.29|35117.29|35117.29|35117.29|35117.29|35117.29|0
1636647110000|2021-11-11 16:11:50|35111.63|35111.63|35108.82|35108.82|35111.63|35111.63|35108.82|35108.82|0
1636647140000|2021-11-11 16:12:20|35114.49|35114.49|35114.49|35114.49|35114.49|35114.49|35114.49|35114.49|0
1636647170000|2021-11-11 16:12:50|35108.82|35108.82|35108.82|35108.82|35108.82|35108.82|35108.82|35108.82|0
1636647180000|2021-11-11 16:13:00|35114.49|35114.49|35114.49|35114.49|35114.49|35114.49|35114.49|35114.49|0
1636647210000|2021-11-11 16:13:30|35108.82|35108.82|35108.82|35108.82|35108.82|35108.82|35108.82|35108.82|0
1636647220000|2021-11-11 16:13:40|35103.15|35103.15|35086.15|35086.15|35103.15|35103.15|35086.15|35086.15|0
1636647230000|2021-11-11 16:13:50|35097.49|35097.49|35103.15|35103.15|35103.15|35103.15|35097.49|35097.49|0
1636647240000|2021-11-11 16:14:00|35108.82|35108.82|35125.83|35125.83|35125.83|35125.83|35108.82|35108.82|0
1636647250000|2021-11-11 16:14:10|35114.49|35114.49|35120.16|35120.16|35120.16|35120.16|35114.49|35114.49|0
1636647260000|2021-11-11 16:14:20|35131.49|35131.49|35131.49|35131.49|35131.49|35131.49|35131.49|35131.49|0
1636647270000|2021-11-11 16:14:30|35137.16|35137.16|35137.16|35137.16|35137.16|35137.16|35137.16|35137.16|0
1636647300000|2021-11-11 16:15:00|35142.83|35142.83|35154.17|35154.17|35154.17|35154.17|35142.83|35142.83|0
1636647310000|2021-11-11 16:15:10|35159.83|35159.83|35142.83|35142.83|35159.83|35159.83|35142.83|35142.83|0
1636647340000|2021-11-11 16:15:40|35137.16|35137.16|35159.83|35159.83|35159.83|35159.83|35137.16|35137.16|0
1636647350000|2021-11-11 16:15:50|35146.76|35146.76|35146.76|35146.76|35146.76|35146.76|35146.76|35146.76|0
1636647390000|2021-11-11 16:16:30|35135.42|35135.42|35135.42|35135.42|35135.42|35135.42|35135.42|35135.42|0
1636647400000|2021-11-11 16:16:40|35129.76|35129.76|35129.76|35129.76|35129.76|35129.76|35129.76|35129.76|0
1636647410000|2021-11-11 16:16:50|35124.09|35124.09|35118.42|35118.42|35124.09|35124.09|35118.42|35118.42|0
1636647450000|2021-11-11 16:17:30|35112.75|35112.75|35112.75|35112.75|35112.75|35112.75|35112.75|35112.75|0
1636647470000|2021-11-11 16:17:50|35107.08|35107.08|35107.08|35107.08|35107.08|35107.08|35107.08|35107.08|0
1636647480000|2021-11-11 16:18:00|35112.75|35112.75|35112.75|35112.75|35112.75|35112.75|35112.75|35112.75|0
1636647510000|2021-11-11 16:18:30|35109.95|35109.95|35109.95|35109.95|35109.95|35109.95|35109.95|35109.95|0
1636647530000|2021-11-11 16:18:50|35098.61|35098.61|35104.28|35104.28|35104.28|35104.28|35098.61|35098.61|0
1636647540000|2021-11-11 16:19:00|35109.95|35109.95|35115.61|35115.61|35115.61|35115.61|35109.95|35109.95|0
1636647560000|2021-11-11 16:19:20|35110|35110|35110|35110|35110|35110|35110|35110|0
1636647570000|2021-11-11 16:19:30|35104.34|35104.34|35104.34|35104.34|35104.34|35104.34|35104.34|35104.34|0
1636647600000|2021-11-11 16:20:00|35098.67|35098.67|35098.67|35098.67|35098.67|35098.67|35098.67|35098.67|0
1636647610000|2021-11-11 16:20:10|35085.59|35085.59|35085.59|35085.59|35085.59|35085.59|35085.59|35085.59|0
1636647640000|2021-11-11 16:20:40|35079.93|35079.93|35079.93|35079.93|35079.93|35079.93|35079.93|35079.93|0
1636647650000|2021-11-11 16:20:50|35074.26|35074.26|35074.26|35074.26|35074.26|35074.26|35074.26|35074.26|0
1636647660000|2021-11-11 16:21:00|35068.59|35068.59|35079.93|35079.93|35079.93|35079.93|35068.59|35068.59|0
1636647710000|2021-11-11 16:21:50|35074.26|35074.26|35074.26|35074.26|35074.26|35074.26|35074.26|35074.26|0
1636647740000|2021-11-11 16:22:20|35068.59|35068.59|35068.59|35068.59|35068.59|35068.59|35068.59|35068.59|0
1636647750000|2021-11-11 16:22:30|35079.93|35079.93|35094.07|35094.07|35094.07|35094.07|35079.93|35079.93|0
1636647760000|2021-11-11 16:22:40|35099.74|35099.74|35088.4|35088.4|35099.74|35099.74|35088.4|35088.4|0
1636647790000|2021-11-11 16:23:10|35077.06|35077.06|35082.73|35082.73|35082.73|35082.73|35077.06|35077.06|0
1636647830000|2021-11-11 16:23:50|35071.4|35071.4|35077.06|35077.06|35077.06|35077.06|35071.4|35071.4|0
1636647870000|2021-11-11 16:24:30|35082.73|35082.73|35082.73|35082.73|35082.73|35082.73|35082.73|35082.73|0
1636647910000|2021-11-11 16:25:10|35088.4|35088.4|35099.74|35099.74|35099.74|35099.74|35088.4|35088.4|0
1636647920000|2021-11-11 16:25:20|35105.4|35105.4|35111.07|35111.07|35111.07|35111.07|35099.74|35099.74|0
1636647960000|2021-11-11 16:26:00|35099.74|35099.74|35099.74|35099.74|35099.74|35099.74|35099.74|35099.74|0
1636647980000|2021-11-11 16:26:20|35094.07|35094.07|35094.07|35094.07|35094.07|35094.07|35094.07|35094.07|0
1636648010000|2021-11-11 16:26:50|35107.14|35107.14|35107.14|35107.14|35107.14|35107.14|35107.14|35107.14|0
1636648030000|2021-11-11 16:27:10|35101.47|35101.47|35101.47|35101.47|35101.47|35101.47|35101.47|35101.47|0
1636648070000|2021-11-11 16:27:50|35095.81|35095.81|35095.81|35095.81|35095.81|35095.81|35095.81|35095.81|0
1636648140000|2021-11-11 16:29:00|35101.47|35101.47|35101.47|35101.47|35101.47|35101.47|35101.47|35101.47|0
1636648150000|2021-11-11 16:29:10|35088.4|35088.4|35085.59|35085.59|35088.4|35088.4|35085.59|35085.59|0
1636648160000|2021-11-11 16:29:20|35068.59|35068.59|35087.33|35087.33|35087.33|35087.33|35068.59|35068.59|0
1636648170000|2021-11-11 16:29:30|35093|35093|35093|35093|35093|35093|35093|35093|0
1636648180000|2021-11-11 16:29:40|35087.33|35087.33|35093|35093|35093|35093|35087.33|35087.33|0
1636648190000|2021-11-11 16:29:50|35104.22|35104.22|35100.29|35100.29|35106.08|35106.08|35079.93|35079.93|0
1636704900000|2021-11-12 08:15:00|35457.58|35457.58|35468.91|35468.91|35468.91|35468.91|35446.24|35446.24|0
1636704910000|2021-11-12 08:15:10|35474.58|35474.58|35446.24|35446.24|35474.58|35474.58|35446.24|35446.24|0
1636704920000|2021-11-12 08:15:20|35457.58|35457.58|35457.58|35457.58|35457.58|35457.58|35457.58|35457.58|0
1636704950000|2021-11-12 08:15:50|35434.9|35434.9|35423.57|35423.57|35434.9|35434.9|35423.57|35423.57|0
1636704960000|2021-11-12 08:16:00|35440.57|35440.57|35457.58|35457.58|35457.58|35457.58|35440.57|35440.57|0
1636704970000|2021-11-12 08:16:10|35440.57|35440.57|35440.57|35440.57|35440.57|35440.57|35440.57|35440.57|0
1636705000000|2021-11-12 08:16:40|35429.24|35429.24|35429.24|35429.24|35429.24|35429.24|35429.24|35429.24|0
1636705010000|2021-11-12 08:16:50|35417.9|35417.9|35412.23|35412.23|35417.9|35417.9|35412.23|35412.23|0
1636705030000|2021-11-12 08:17:10|35429.06|35429.06|35429.06|35429.06|35429.06|35429.06|35429.06|35429.06|0
1636705040000|2021-11-12 08:17:20|35440.4|35440.4|35440.4|35440.4|35440.4|35440.4|35440.4|35440.4|0
1636705060000|2021-11-12 08:17:40|35446.06|35446.06|35446.06|35446.06|35446.06|35446.06|35446.06|35446.06|0
1636705070000|2021-11-12 08:17:50|35417.72|35417.72|35412.06|35412.06|35417.72|35417.72|35412.06|35412.06|0
1636705090000|2021-11-12 08:18:10|35389.39|35389.39|35386.58|35386.58|35389.39|35389.39|35386.58|35386.58|0
1636705100000|2021-11-12 08:18:20|35363.91|35363.91|35363.91|35363.91|35363.91|35363.91|35363.91|35363.91|0
1636705110000|2021-11-12 08:18:30|35372.32|35372.32|35372.32|35372.32|35372.32|35372.32|35372.32|35372.32|0
1636705120000|2021-11-12 08:18:40|35377.93|35377.93|35377.93|35377.93|35377.93|35377.93|35377.93|35377.93|0
1636705130000|2021-11-12 08:18:50|35406.27|35406.27|35359.19|35359.19|35406.27|35406.27|35359.19|35359.19|0
1636705140000|2021-11-12 08:19:00|35346.12|35346.12|35346.12|35346.12|35346.12|35346.12|35346.12|35346.12|0
1636705160000|2021-11-12 08:19:20|35363.12|35363.12|35351.78|35351.78|35363.12|35363.12|35351.78|35351.78|0
1636705180000|2021-11-12 08:19:40|35334.78|35334.78|35306.44|35306.44|35334.78|35334.78|35306.44|35306.44|0
1636705190000|2021-11-12 08:19:50|35289.44|35289.44|35289.44|35289.44|35289.44|35289.44|35289.44|35289.44|0
1636705200000|2021-11-12 08:20:00|35278.1|35278.1|35278.1|35278.1|35283.77|35283.77|35272.43|35272.43|0
1636705210000|2021-11-12 08:20:10|35265.03|35265.03|35265.03|35265.03|35265.03|35265.03|35265.03|35265.03|0
1636705220000|2021-11-12 08:20:20|35276.36|35276.36|35304.25|35304.25|35304.25|35304.25|35253.69|35253.69|0
1636705230000|2021-11-12 08:20:30|35315.58|35315.58|35275.91|35275.91|35315.58|35315.58|35275.91|35275.91|0
1636705240000|2021-11-12 08:20:40|35284.32|35284.32|35295.66|35295.66|35295.66|35295.66|35284.32|35284.32|0
1636705250000|2021-11-12 08:20:50|35335.33|35335.33|35346.67|35346.67|35346.67|35346.67|35335.33|35335.33|0
1636705270000|2021-11-12 08:21:10|35335.33|35335.33|35335.33|35335.33|35335.33|35335.33|35335.33|35335.33|0
1636705280000|2021-11-12 08:21:20|35318.33|35318.33|35295.66|35295.66|35318.33|35318.33|35295.66|35295.66|0
1636705290000|2021-11-12 08:21:30|35284.32|35284.32|35287.19|35287.19|35289.99|35289.99|35284.32|35284.32|0
1636705310000|2021-11-12 08:21:50|35292.85|35292.85|35332.53|35332.53|35332.53|35332.53|35292.85|35292.85|0
1636705320000|2021-11-12 08:22:00|35338.2|35338.2|35343.87|35343.87|35343.87|35343.87|35338.2|35338.2|0
1636705330000|2021-11-12 08:22:10|35304.64|35304.64|35304.64|35304.64|35304.64|35304.64|35304.64|35304.64|0
1636705340000|2021-11-12 08:22:20|35291.57|35291.57|35317.72|35317.72|35317.72|35317.72|35278.49|35278.49|0
1636705350000|2021-11-12 08:22:30|35278.49|35278.49|35278.49|35278.49|35278.49|35278.49|35278.49|35278.49|0
1636705360000|2021-11-12 08:22:40|35301.17|35301.17|35267.16|35267.16|35301.17|35301.17|35267.16|35267.16|0
1636705370000|2021-11-12 08:22:50|35241.01|35241.01|35241.01|35241.01|35241.01|35241.01|35241.01|35241.01|0
1636705380000|2021-11-12 08:23:00|35292.02|35292.02|35326.03|35326.03|35326.03|35326.03|35292.02|35292.02|0
1636705390000|2021-11-12 08:23:10|35286.35|35286.35|35286.35|35286.35|35286.35|35286.35|35286.35|35286.35|0
1636705410000|2021-11-12 08:23:30|35292.02|35292.02|35292.02|35292.02|35292.02|35292.02|35292.02|35292.02|0
1636705420000|2021-11-12 08:23:40|35286.35|35286.35|35286.35|35286.35|35286.35|35286.35|35286.35|35286.35|0
1636705430000|2021-11-12 08:23:50|35280.68|35280.68|35280.68|35280.68|35280.68|35280.68|35280.68|35280.68|0
1636705440000|2021-11-12 08:24:00|35286.35|35286.35|35303.36|35303.36|35303.36|35303.36|35286.35|35286.35|0
1636705450000|2021-11-12 08:24:10|35314.69|35314.69|35314.69|35314.69|35314.69|35314.69|35314.69|35314.69|0
1636705460000|2021-11-12 08:24:20|35309.02|35309.02|35297.69|35297.69|35309.02|35309.02|35297.69|35297.69|0
1636705480000|2021-11-12 08:24:40|35280.68|35280.68|35280.68|35280.68|35280.68|35280.68|35280.68|35280.68|0
1636705500000|2021-11-12 08:25:00|35241.01|35241.01|35241.01|35241.01|35246.68|35246.68|35241.01|35241.01|0
1636705510000|2021-11-12 08:25:10|35252.34|35252.34|35280.68|35280.68|35280.68|35280.68|35252.34|35252.34|0
1636705520000|2021-11-12 08:25:20|35297.69|35297.69|35275.02|35275.02|35297.69|35297.69|35275.02|35275.02|0
1636705530000|2021-11-12 08:25:30|35303.36|35303.36|35303.36|35303.36|35303.36|35303.36|35303.36|35303.36|0
1636705540000|2021-11-12 08:25:40|35320.36|35320.36|35268.06|35268.06|35320.36|35320.36|35268.06|35268.06|0
1636705550000|2021-11-12 08:25:50|35285.07|35285.07|35290.73|35290.73|35290.73|35290.73|35285.07|35285.07|0
1636705560000|2021-11-12 08:26:00|35285.07|35285.07|35285.07|35285.07|35285.07|35285.07|35285.07|35285.07|0
1636705570000|2021-11-12 08:26:10|35271.99|35271.99|35254.99|35254.99|35271.99|35271.99|35254.99|35254.99|0
1636705580000|2021-11-12 08:26:20|35268.06|35268.06|35268.06|35268.06|35268.06|35268.06|35268.06|35268.06|0
1636705590000|2021-11-12 08:26:30|35262.39|35262.39|35262.39|35262.39|35262.39|35262.39|35262.39|35262.39|0
1636705600000|2021-11-12 08:26:40|35288.54|35288.54|35288.54|35288.54|35288.54|35288.54|35288.54|35288.54|0
1636705610000|2021-11-12 08:26:50|35265.87|35265.87|35265.87|35265.87|35265.87|35265.87|35265.87|35265.87|0
1636705620000|2021-11-12 08:27:00|35277.21|35277.21|35294.21|35294.21|35294.21|35294.21|35277.21|35277.21|0
1636705660000|2021-11-12 08:27:40|35305.55|35305.55|35333.89|35333.89|35333.89|35333.89|35305.55|35305.55|0
1636705680000|2021-11-12 08:28:00|35350.89|35350.89|35350.89|35350.89|35350.89|35350.89|35339.55|35339.55|0
1636705690000|2021-11-12 08:28:10|35328.22|35328.22|35328.22|35328.22|35328.22|35328.22|35328.22|35328.22|0
1636705700000|2021-11-12 08:28:20|35333.89|35333.89|35356.56|35356.56|35356.56|35356.56|35333.89|35333.89|0
1636705740000|2021-11-12 08:29:00|35350.89|35350.89|35331.7|35331.7|35350.89|35350.89|35299.88|35299.88|0
1636705750000|2021-11-12 08:29:10|35343.03|35343.03|35391.3|35391.3|35396.97|35396.97|35334.62|35334.62|0
1636705760000|2021-11-12 08:29:20|35365.15|35365.15|35352.07|35352.07|35365.15|35365.15|35352.07|35352.07|0
1636705790000|2021-11-12 08:29:50|35295.39|35295.39|35284.06|35284.06|35295.39|35295.39|35284.06|35284.06|0
1636705800000|2021-11-12 08:30:00|35289.73|35289.73|35312.4|35312.4|35312.4|35312.4|35289.73|35289.73|0
1636705820000|2021-11-12 08:30:20|35286.25|35286.25|35286.25|35286.25|35286.25|35286.25|35286.25|35286.25|0
1636705840000|2021-11-12 08:30:40|35303.25|35303.25|35303.25|35303.25|35303.25|35303.25|35303.25|35303.25|0
1636705860000|2021-11-12 08:31:00|35291.92|35291.92|35314.59|35314.59|35325.92|35325.92|35291.92|35291.92|0
1636705870000|2021-11-12 08:31:10|35325.92|35325.92|35291.92|35291.92|35325.92|35325.92|35291.92|35291.92|0
1636705880000|2021-11-12 08:31:20|35297.58|35297.58|35297.58|35297.58|35297.58|35297.58|35297.58|35297.58|0
1636705890000|2021-11-12 08:31:30|35308.92|35308.92|35308.92|35308.92|35308.92|35308.92|35308.92|35308.92|0
1636705920000|2021-11-12 08:32:00|35286.25|35286.25|35286.25|35286.25|35286.25|35286.25|35286.25|35286.25|0
1636705930000|2021-11-12 08:32:10|35320.26|35320.26|35314.59|35314.59|35320.26|35320.26|35314.59|35314.59|0
1636705950000|2021-11-12 08:32:30|35308.92|35308.92|35308.92|35308.92|35308.92|35308.92|35308.92|35308.92|0
1636705960000|2021-11-12 08:32:40|35303.25|35303.25|35303.25|35303.25|35303.25|35303.25|35303.25|35303.25|0
1636705990000|2021-11-12 08:33:10|35291.92|35291.92|35291.92|35291.92|35291.92|35291.92|35291.92|35291.92|0
1636706000000|2021-11-12 08:33:20|35297.58|35297.58|35297.58|35297.58|35297.58|35297.58|35297.58|35297.58|0
1636706010000|2021-11-12 08:33:30|35274.91|35274.91|35274.91|35274.91|35274.91|35274.91|35274.91|35274.91|0
1636706020000|2021-11-12 08:33:40|35280.58|35280.58|35280.58|35280.58|35280.58|35280.58|35280.58|35280.58|0
1636706070000|2021-11-12 08:34:30|35274.91|35274.91|35257.91|35257.91|35274.91|35274.91|35257.91|35257.91|0
1636706090000|2021-11-12 08:34:50|35252.3|35252.3|35257.91|35257.91|35257.91|35257.91|35252.3|35252.3|0
1636706100000|2021-11-12 08:35:00|35269.25|35269.25|35269.25|35269.25|35269.25|35269.25|35269.25|35269.25|0
1636706110000|2021-11-12 08:35:10|35274.91|35274.91|35269.25|35269.25|35274.91|35274.91|35269.25|35269.25|0
1636706120000|2021-11-12 08:35:20|35280.58|35280.58|35280.58|35280.58|35280.58|35280.58|35280.58|35280.58|0
1636706150000|2021-11-12 08:35:50|35293.66|35293.66|35293.66|35293.66|35293.66|35293.66|35293.66|35293.66|0
1636706170000|2021-11-12 08:36:10|35310.66|35310.66|35310.66|35310.66|35339|35339|35310.66|35310.66|0
1636706180000|2021-11-12 08:36:20|35316.33|35316.33|35316.33|35316.33|35316.33|35316.33|35316.33|35316.33|0
1636706200000|2021-11-12 08:36:40|35333.33|35333.33|35322|35322|35333.33|35333.33|35322|35322|0
1636706220000|2021-11-12 08:37:00|35327.66|35327.66|35322|35322|35327.66|35327.66|35322|35322|0
1636706250000|2021-11-12 08:37:30|35324.8|35324.8|35275.98|35275.98|35324.8|35324.8|35264.64|35264.64|0
1636706260000|2021-11-12 08:37:40|35298.65|35298.65|35298.65|35298.65|35298.65|35298.65|35298.65|35298.65|0
1636706270000|2021-11-12 08:37:50|35304.32|35304.32|35304.32|35304.32|35304.32|35304.32|35304.32|35304.32|0
1636706280000|2021-11-12 08:38:00|35326.99|35326.99|35309.99|35309.99|35326.99|35326.99|35309.99|35309.99|0
1636706290000|2021-11-12 08:38:10|35292.98|35292.98|35270.31|35270.31|35292.98|35292.98|35270.31|35270.31|0
1636706300000|2021-11-12 08:38:20|35287.32|35287.32|35287.32|35287.32|35287.32|35287.32|35287.32|35287.32|0
1636706310000|2021-11-12 08:38:30|35274.24|35274.24|35274.24|35274.24|35274.24|35274.24|35274.24|35274.24|0
1636706340000|2021-11-12 08:39:00|35279.85|35279.85|35279.85|35279.85|35279.85|35279.85|35279.85|35279.85|0
1636706350000|2021-11-12 08:39:10|35302.52|35302.52|35319.53|35319.53|35319.53|35319.53|35302.52|35302.52|0
1636706390000|2021-11-12 08:39:50|35313.86|35313.86|35309.93|35309.93|35326.93|35326.93|35298.59|35298.59|0
1636706430000|2021-11-12 08:40:30|35281.59|35281.59|35266.78|35266.78|35292.92|35292.92|35266.78|35266.78|0
1636706440000|2021-11-12 08:40:40|35272.44|35272.44|35266.78|35266.78|35272.44|35272.44|35266.78|35266.78|0
1636706450000|2021-11-12 08:40:50|35261.11|35261.11|35261.11|35261.11|35261.11|35261.11|35261.11|35261.11|0
1636706460000|2021-11-12 08:41:00|35258.3|35258.3|35255.5|35255.5|35258.3|35258.3|35255.5|35255.5|0
1636706470000|2021-11-12 08:41:10|35283.84|35283.84|35283.84|35283.84|35283.84|35283.84|35283.84|35283.84|0
1636706480000|2021-11-12 08:41:20|35266.83|35266.83|35283.84|35283.84|35283.84|35283.84|35266.83|35266.83|0
1636706490000|2021-11-12 08:41:30|35278.17|35278.17|35278.17|35278.17|35278.17|35278.17|35278.17|35278.17|0
1636706500000|2021-11-12 08:41:40|35272.5|35272.5|35272.5|35272.5|35295.17|35295.17|35272.5|35272.5|0
1636706510000|2021-11-12 08:41:50|35278.17|35278.17|35289.45|35289.45|35289.45|35289.45|35278.17|35278.17|0
1636706520000|2021-11-12 08:42:00|35283.78|35283.78|35283.78|35283.78|35283.78|35283.78|35283.78|35283.78|0
1636706530000|2021-11-12 08:42:10|35289.45|35289.45|35289.45|35289.45|35289.45|35289.45|35289.45|35289.45|0
1636706540000|2021-11-12 08:42:20|35295.12|35295.12|35295.12|35295.12|35295.12|35295.12|35295.12|35295.12|0
1636706550000|2021-11-12 08:42:30|35283.78|35283.78|35278.11|35278.11|35283.78|35283.78|35278.11|35278.11|0
1636706560000|2021-11-12 08:42:40|35283.78|35283.78|35283.78|35283.78|35283.78|35283.78|35283.78|35283.78|0
1636706580000|2021-11-12 08:43:00|35278.11|35278.11|35278.11|35278.11|35278.11|35278.11|35278.11|35278.11|0
1636706600000|2021-11-12 08:43:20|35283.78|35283.78|35300.78|35300.78|35300.78|35300.78|35283.78|35283.78|0
1636706610000|2021-11-12 08:43:30|35312.12|35312.12|35300.78|35300.78|35312.12|35312.12|35300.78|35300.78|0
1636706620000|2021-11-12 08:43:40|35312.12|35312.12|35346.13|35346.13|35346.13|35346.13|35312.12|35312.12|0
1636706630000|2021-11-12 08:43:50|35359.2|35359.2|35364.81|35364.81|35364.81|35364.81|35359.2|35359.2|0
1636706640000|2021-11-12 08:44:00|35353.48|35353.48|35340.4|35340.4|35353.48|35353.48|35340.4|35340.4|0
1636706650000|2021-11-12 08:44:10|35368.74|35368.74|35414.08|35414.08|35414.08|35414.08|35368.74|35368.74|0
1636706660000|2021-11-12 08:44:20|35419.75|35419.75|35419.75|35419.75|35419.75|35419.75|35419.75|35419.75|0
1636706680000|2021-11-12 08:44:40|35425.42|35425.42|35431.09|35431.09|35431.09|35431.09|35425.42|35425.42|0
1636706690000|2021-11-12 08:44:50|35436.76|35436.76|35442.42|35442.42|35442.42|35442.42|35436.76|35436.76|0
1636706710000|2021-11-12 08:45:10|35453.64|35453.64|35453.64|35453.64|35453.64|35453.64|35453.64|35453.64|0
1636706730000|2021-11-12 08:45:30|35459.31|35459.31|35459.31|35459.31|35459.31|35459.31|35459.31|35459.31|0
1636706740000|2021-11-12 08:45:40|35442.31|35442.31|35368.62|35368.62|35442.31|35442.31|35368.62|35368.62|0
1636706750000|2021-11-12 08:45:50|35362.96|35362.96|35385.63|35385.63|35385.63|35385.63|35362.96|35362.96|0
1636706780000|2021-11-12 08:46:20|35391.3|35391.3|35408.3|35408.3|35408.3|35408.3|35391.3|35391.3|0
1636706790000|2021-11-12 08:46:30|35436.64|35436.64|35442.31|35442.31|35442.31|35442.31|35436.64|35436.64|0
1636706800000|2021-11-12 08:46:40|35481.53|35481.53|35481.53|35481.53|35481.53|35481.53|35481.53|35481.53|0
1636706830000|2021-11-12 08:47:10|35489.95|35489.95|35506.95|35506.95|35506.95|35506.95|35489.95|35489.95|0
1636706840000|2021-11-12 08:47:20|35480.8|35480.8|35480.8|35480.8|35480.8|35480.8|35480.8|35480.8|0
1636706860000|2021-11-12 08:47:40|35486.47|35486.47|35458.13|35458.13|35486.47|35486.47|35458.13|35458.13|0
1636706870000|2021-11-12 08:47:50|35460.93|35460.93|35466.54|35466.54|35466.54|35466.54|35460.93|35460.93|0
1636706880000|2021-11-12 08:48:00|35472.21|35472.21|35455.21|35455.21|35472.21|35472.21|35455.21|35455.21|0
1636706890000|2021-11-12 08:48:10|35460.87|35460.87|35452.4|35452.4|35460.87|35460.87|35441.07|35441.07|0
1636706910000|2021-11-12 08:48:30|35463.74|35463.74|35475.07|35475.07|35475.07|35475.07|35463.74|35463.74|0
1636706920000|2021-11-12 08:48:40|35469.41|35469.41|35458.07|35458.07|35469.41|35469.41|35458.07|35458.07|0
1636706930000|2021-11-12 08:48:50|35469.41|35469.41|35469.41|35469.41|35469.41|35469.41|35469.41|35469.41|0
1636706940000|2021-11-12 08:49:00|35480.74|35480.74|35486.41|35486.41|35486.41|35486.41|35475.07|35475.07|0
1636706950000|2021-11-12 08:49:10|35489.21|35489.21|35489.21|35489.21|35489.21|35489.21|35489.21|35489.21|0
1636706960000|2021-11-12 08:49:20|35477.88|35477.88|35477.88|35477.88|35477.88|35477.88|35477.88|35477.88|0
1636706980000|2021-11-12 08:49:40|35483.55|35483.55|35477.88|35477.88|35483.55|35483.55|35477.88|35477.88|0
1636707050000|2021-11-12 08:50:50|35472.27|35472.27|35472.27|35472.27|35472.27|35472.27|35472.27|35472.27|0
1636707060000|2021-11-12 08:51:00|35494.94|35494.94|35492.14|35492.14|35543.15|35543.15|35492.14|35492.14|0
1636707090000|2021-11-12 08:51:30|35509.14|35509.14|35509.14|35509.14|35509.14|35509.14|35509.14|35509.14|0
1636707110000|2021-11-12 08:51:50|35480.8|35480.8|35469.46|35469.46|35480.8|35480.8|35469.46|35469.46|0
1636707150000|2021-11-12 08:52:30|35446.79|35446.79|35452.46|35452.46|35458.13|35458.13|35441.12|35441.12|0
1636707160000|2021-11-12 08:52:40|35441.12|35441.12|35452.46|35452.46|35452.46|35452.46|35441.12|35441.12|0
1636707180000|2021-11-12 08:53:00|35474.68|35474.68|35487.75|35487.75|35487.75|35487.75|35474.68|35474.68|0
1636707190000|2021-11-12 08:53:10|35521.76|35521.76|35521.76|35521.76|35521.76|35521.76|35516.09|35516.09|0
1636707220000|2021-11-12 08:53:40|35516.09|35516.09|35510.43|35510.43|35516.09|35516.09|35510.43|35510.43|0
1636707230000|2021-11-12 08:53:50|35521.76|35521.76|35550.1|35550.1|35550.1|35550.1|35521.76|35521.76|0
1636707240000|2021-11-12 08:54:00|35584.11|35584.11|35584.11|35584.11|35584.11|35584.11|35584.11|35584.11|0
1636707250000|2021-11-12 08:54:10|35601.11|35601.11|35601.11|35601.11|35601.11|35601.11|35601.11|35601.11|0
1636707260000|2021-11-12 08:54:20|35595.45|35595.45|35578.44|35578.44|35595.45|35595.45|35578.44|35578.44|0
1636707290000|2021-11-12 08:54:50|35572.77|35572.77|35572.77|35572.77|35572.77|35572.77|35572.77|35572.77|0
1636707300000|2021-11-12 08:55:00|35555.77|35555.77|35544.43|35544.43|35555.77|35555.77|35544.43|35544.43|0
1636707330000|2021-11-12 08:55:30|35555.77|35555.77|35550.1|35550.1|35561.44|35561.44|35550.1|35550.1|0
1636707380000|2021-11-12 08:56:20|35533.1|35533.1|35510.43|35510.43|35533.1|35533.1|35510.43|35510.43|0
1636707390000|2021-11-12 08:56:30|35521.76|35521.76|35521.76|35521.76|35521.76|35521.76|35521.76|35521.76|0
1636707410000|2021-11-12 08:56:50|35533.1|35533.1|35533.1|35533.1|35533.1|35533.1|35533.1|35533.1|0
1636707430000|2021-11-12 08:57:10|35555.77|35555.77|35544.43|35544.43|35555.77|35555.77|35544.43|35544.43|0
1636707440000|2021-11-12 08:57:20|35541.63|35541.63|35541.63|35541.63|35541.63|35541.63|35541.63|35541.63|0
1636707460000|2021-11-12 08:57:40|35518.96|35518.96|35518.96|35518.96|35518.96|35518.96|35518.96|35518.96|0
1636707500000|2021-11-12 08:58:20|35524.63|35524.63|35524.63|35524.63|35524.63|35524.63|35524.63|35524.63|0
1636707510000|2021-11-12 08:58:30|35501.95|35501.95|35493.42|35493.42|35504.76|35504.76|35487.75|35487.75|0
1636707530000|2021-11-12 08:58:50|35538.77|35538.77|35538.77|35538.77|35538.77|35538.77|35538.77|35538.77|0
1636707570000|2021-11-12 08:59:30|35567.11|35567.11|35567.11|35567.11|35567.11|35567.11|35567.11|35567.11|0
1636707600000|2021-11-12 09:00:00|35544.43|35544.43|35544.43|35544.43|35544.43|35544.43|35544.43|35544.43|0
1636707610000|2021-11-12 09:00:10|35567.11|35567.11|35595.45|35595.45|35595.45|35595.45|35567.11|35567.11|0
1636707630000|2021-11-12 09:00:30|35601.11|35601.11|35578.44|35578.44|35601.11|35601.11|35578.44|35578.44|0
1636707680000|2021-11-12 09:01:20|35601.11|35601.11|35589.78|35589.78|35601.11|35601.11|35589.78|35589.78|0
1636707690000|2021-11-12 09:01:30|35572.77|35572.77|35572.77|35572.77|35572.77|35572.77|35572.77|35572.77|0
1636707700000|2021-11-12 09:01:40|35578.44|35578.44|35555.77|35555.77|35578.44|35578.44|35555.77|35555.77|0
1636707770000|2021-11-12 09:02:50|35538.77|35538.77|35547.36|35547.36|35547.36|35547.36|35524.68|35524.68|0
1636707780000|2021-11-12 09:03:00|35534.28|35534.28|35534.28|35534.28|35534.28|35534.28|35534.28|35534.28|0
1636707820000|2021-11-12 09:03:40|35539.95|35539.95|35539.95|35539.95|35539.95|35539.95|35539.95|35539.95|0
1636707870000|2021-11-12 09:04:30|35562.62|35562.62|35562.62|35562.62|35562.62|35562.62|35562.62|35562.62|0
1636707880000|2021-11-12 09:04:40|35556.95|35556.95|35556.95|35556.95|35556.95|35556.95|35556.95|35556.95|0
1636707890000|2021-11-12 09:04:50|35551.28|35551.28|35551.28|35551.28|35551.28|35551.28|35551.28|35551.28|0
1636707910000|2021-11-12 09:05:10|35545.62|35545.62|35545.62|35545.62|35545.62|35545.62|35545.62|35545.62|0
1636707920000|2021-11-12 09:05:20|35522.95|35522.95|35511.61|35511.61|35522.95|35522.95|35511.61|35511.61|0
1636707930000|2021-11-12 09:05:30|35517.28|35517.28|35517.28|35517.28|35517.28|35517.28|35517.28|35517.28|0
1636707950000|2021-11-12 09:05:50|35528.61|35528.61|35522.95|35522.95|35528.61|35528.61|35522.95|35522.95|0
1636707970000|2021-11-12 09:06:10|35517.28|35517.28|35517.28|35517.28|35517.28|35517.28|35517.28|35517.28|0
1636707980000|2021-11-12 09:06:20|35528.61|35528.61|35528.61|35528.61|35528.61|35528.61|35528.61|35528.61|0
1636707990000|2021-11-12 09:06:30|35534.28|35534.28|35556.78|35556.78|35556.78|35556.78|35534.28|35534.28|0
1636708000000|2021-11-12 09:06:40|35551.11|35551.11|35551.11|35551.11|35551.11|35551.11|35551.11|35551.11|0
1636708020000|2021-11-12 09:07:00|35545.44|35545.44|35539.77|35539.77|35545.44|35545.44|35539.77|35539.77|0
1636708030000|2021-11-12 09:07:10|35556.78|35556.78|35556.78|35556.78|35556.78|35556.78|35556.78|35556.78|0
1636708040000|2021-11-12 09:07:20|35562.45|35562.45|35559.58|35559.58|35562.45|35562.45|35559.58|35559.58|0
1636708070000|2021-11-12 09:07:50|35565.25|35565.25|35576.59|35576.59|35587.92|35587.92|35565.25|35565.25|0
1636708080000|2021-11-12 09:08:00|35599.26|35599.26|35599.26|35599.26|35599.26|35599.26|35599.26|35599.26|0
1636708090000|2021-11-12 09:08:10|35582.25|35582.25|35582.25|35582.25|35582.25|35582.25|35582.25|35582.25|0
1636708100000|2021-11-12 09:08:20|35587.92|35587.92|35565.25|35565.25|35587.92|35587.92|35565.25|35565.25|0
1636708120000|2021-11-12 09:08:40|35568.06|35568.06|35565.25|35565.25|35568.06|35568.06|35565.25|35565.25|0
1636708140000|2021-11-12 09:09:00|35582.25|35582.25|35582.25|35582.25|35582.25|35582.25|35582.25|35582.25|0
1636708180000|2021-11-12 09:09:40|35599.26|35599.26|35607.79|35607.79|35624.79|35624.79|35599.26|35599.26|0
1636708190000|2021-11-12 09:09:50|35602.12|35602.12|35579.51|35579.51|35602.12|35602.12|35579.51|35579.51|0
1636708200000|2021-11-12 09:10:00|35568.17|35568.17|35568.17|35568.17|35568.17|35568.17|35568.17|35568.17|0
1636708230000|2021-11-12 09:10:30|35573.84|35573.84|35573.84|35573.84|35573.84|35573.84|35573.84|35573.84|0
1636708240000|2021-11-12 09:10:40|35568.17|35568.17|35568.17|35568.17|35568.17|35568.17|35568.17|35568.17|0
1636708250000|2021-11-12 09:10:50|35562.5|35562.5|35556.84|35556.84|35562.5|35562.5|35556.84|35556.84|0
1636708260000|2021-11-12 09:11:00|35562.5|35562.5|35551.23|35551.23|35565.37|35565.37|35551.23|35551.23|0
1636708270000|2021-11-12 09:11:10|35545.62|35545.62|35540.01|35540.01|35545.62|35545.62|35537.2|35537.2|0
1636708280000|2021-11-12 09:11:20|35528.67|35528.67|35528.67|35528.67|35528.67|35528.67|35528.67|35528.67|0
1636708310000|2021-11-12 09:11:50|35540.01|35540.01|35540.01|35540.01|35540.01|35540.01|35540.01|35540.01|0
1636708350000|2021-11-12 09:12:30|35545.68|35545.68|35540.01|35540.01|35545.68|35545.68|35540.01|35540.01|0
1636708370000|2021-11-12 09:12:50|35494.66|35494.66|35477.66|35477.66|35500.33|35500.33|35477.66|35477.66|0
1636708380000|2021-11-12 09:13:00|35489|35489|35466.32|35466.32|35489|35489|35466.32|35466.32|0
1636708400000|2021-11-12 09:13:20|35454.99|35454.99|35443.65|35443.65|35454.99|35454.99|35443.65|35443.65|0
1636708410000|2021-11-12 09:13:30|35437.98|35437.98|35437.98|35437.98|35437.98|35437.98|35437.98|35437.98|0
1636708420000|2021-11-12 09:13:40|35466.32|35466.32|35477.66|35477.66|35477.66|35477.66|35466.32|35466.32|0
1636708430000|2021-11-12 09:13:50|35483.33|35483.33|35489|35489|35489|35489|35483.33|35483.33|0
1636708440000|2021-11-12 09:14:00|35506|35506|35506|35506|35506|35506|35506|35506|0
1636708450000|2021-11-12 09:14:10|35514.41|35514.41|35525.75|35525.75|35525.75|35525.75|35514.41|35514.41|0
1636708520000|2021-11-12 09:15:20|35537.09|35537.09|35537.09|35537.09|35537.09|35537.09|35537.09|35537.09|0
1636708540000|2021-11-12 09:15:40|35542.75|35542.75|35542.75|35542.75|35542.75|35542.75|35542.75|35542.75|0
1636708570000|2021-11-12 09:16:10|35548.42|35548.42|35542.75|35542.75|35548.42|35548.42|35542.75|35542.75|0
1636708620000|2021-11-12 09:17:00|35537.09|35537.09|35531.42|35531.42|35537.09|35537.09|35531.42|35531.42|0
1636708630000|2021-11-12 09:17:10|35497.41|35497.41|35486.07|35486.07|35497.41|35497.41|35469.07|35469.07|0
1636708640000|2021-11-12 09:17:20|35474.74|35474.74|35474.74|35474.74|35474.74|35474.74|35474.74|35474.74|0
1636708650000|2021-11-12 09:17:30|35480.41|35480.41|35469.07|35469.07|35480.41|35480.41|35469.07|35469.07|0
1636708690000|2021-11-12 09:18:10|35456|35456|35456|35456|35456|35456|35456|35456|0
1636708730000|2021-11-12 09:18:50|35467.33|35467.33|35484.34|35484.34|35484.34|35484.34|35456.05|35456.05|0
1636708740000|2021-11-12 09:19:00|35481.53|35481.53|35481.53|35481.53|35481.53|35481.53|35481.53|35481.53|0
1636708750000|2021-11-12 09:19:10|35478.73|35478.73|35512.73|35512.73|35512.73|35512.73|35478.73|35478.73|0
1636708760000|2021-11-12 09:19:20|35501.4|35501.4|35501.4|35501.4|35501.4|35501.4|35501.4|35501.4|0
1636708780000|2021-11-12 09:19:40|35507.07|35507.07|35507.07|35507.07|35507.07|35507.07|35507.07|35507.07|0
1636708830000|2021-11-12 09:20:30|35509.87|35509.87|35518.28|35518.28|35518.28|35518.28|35509.87|35509.87|0
1636708870000|2021-11-12 09:21:10|35529.62|35529.62|35523.95|35523.95|35529.62|35529.62|35523.95|35523.95|0
1636708880000|2021-11-12 09:21:20|35518.28|35518.28|35518.28|35518.28|35518.28|35518.28|35518.28|35518.28|0
1636708890000|2021-11-12 09:21:30|35532.31|35532.31|35532.31|35532.31|35532.31|35532.31|35532.31|35532.31|0
1636708920000|2021-11-12 09:22:00|35537.98|35537.98|35537.98|35537.98|35537.98|35537.98|35537.98|35537.98|0
1636708940000|2021-11-12 09:22:20|35564.13|35564.13|35564.13|35564.13|35564.13|35564.13|35564.13|35564.13|0
1636708950000|2021-11-12 09:22:30|35558.46|35558.46|35558.46|35558.46|35558.46|35558.46|35558.46|35558.46|0
1636708980000|2021-11-12 09:23:00|35555.65|35555.65|35555.65|35555.65|35555.65|35555.65|35555.65|35555.65|0
1636708990000|2021-11-12 09:23:10|35566.99|35566.99|35585.73|35585.73|35585.73|35585.73|35566.99|35566.99|0
1636709000000|2021-11-12 09:23:20|35582.93|35582.93|35605.6|35605.6|35611.27|35611.27|35582.93|35582.93|0
1636709030000|2021-11-12 09:23:50|35616.93|35616.93|35599.93|35599.93|35616.93|35616.93|35599.93|35599.93|0
1636709060000|2021-11-12 09:24:20|35616.93|35616.93|35616.93|35616.93|35616.93|35616.93|35616.93|35616.93|0
1636709070000|2021-11-12 09:24:30|35611.27|35611.27|35616.93|35616.93|35616.93|35616.93|35611.27|35611.27|0
1636709100000|2021-11-12 09:25:00|35622.6|35622.6|35611.27|35611.27|35622.6|35622.6|35611.27|35611.27|0
1636709110000|2021-11-12 09:25:10|35619.68|35619.68|35619.68|35619.68|35619.68|35619.68|35619.68|35619.68|0
1636709160000|2021-11-12 09:26:00|35625.35|35625.35|35665.02|35665.02|35665.02|35665.02|35625.35|35625.35|0
1636709170000|2021-11-12 09:26:10|35625.35|35625.35|35631.02|35631.02|35631.02|35631.02|35625.35|35625.35|0
1636709230000|2021-11-12 09:27:10|35636.68|35636.68|35619.68|35619.68|35636.68|35636.68|35619.68|35619.68|0
1636709240000|2021-11-12 09:27:20|35625.35|35625.35|35625.35|35625.35|35625.35|35625.35|35625.35|35625.35|0
1636709290000|2021-11-12 09:28:10|35602.68|35602.68|35614.01|35614.01|35614.01|35614.01|35602.68|35602.68|0
1636709320000|2021-11-12 09:28:40|35602.79|35602.79|35602.79|35602.79|35602.79|35602.79|35602.79|35602.79|0
1636709350000|2021-11-12 09:29:10|35608.46|35608.46|35614.13|35614.13|35614.13|35614.13|35608.46|35608.46|0
1636709360000|2021-11-12 09:29:20|35619.8|35619.8|35665.14|35665.14|35665.14|35665.14|35619.8|35619.8|0
1636709390000|2021-11-12 09:29:50|35699.15|35699.15|35682.15|35682.15|35699.15|35699.15|35682.15|35682.15|0
1636709410000|2021-11-12 09:30:10|35670.81|35670.81|35670.81|35670.81|35670.81|35670.81|35670.81|35670.81|0
1636709420000|2021-11-12 09:30:20|35676.48|35676.48|35676.48|35676.48|35676.48|35676.48|35676.48|35676.48|0
1636709460000|2021-11-12 09:31:00|35653.81|35653.81|35659.47|35659.47|35659.47|35659.47|35653.81|35653.81|0
1636709490000|2021-11-12 09:31:30|35625.47|35625.47|35625.47|35625.47|35625.47|35625.47|35625.47|35625.47|0
1636709500000|2021-11-12 09:31:40|35608.46|35608.46|35631.13|35631.13|35631.13|35631.13|35608.46|35608.46|0
1636709510000|2021-11-12 09:31:50|35625.52|35625.52|35625.52|35625.52|35625.52|35625.52|35625.52|35625.52|0
1636709520000|2021-11-12 09:32:00|35622.72|35622.72|35588.71|35588.71|35622.72|35622.72|35588.71|35588.71|0
1636709640000|2021-11-12 09:34:00|35577.38|35577.38|35560.37|35560.37|35577.38|35577.38|35560.37|35560.37|0
1636709650000|2021-11-12 09:34:10|35571.71|35571.71|35566.04|35566.04|35571.71|35571.71|35566.04|35566.04|0
1636709690000|2021-11-12 09:34:50|35571.71|35571.71|35577.38|35577.38|35577.38|35577.38|35571.71|35571.71|0
1636709720000|2021-11-12 09:35:20|35571.71|35571.71|35560.37|35560.37|35571.71|35571.71|35560.37|35560.37|0
1636709730000|2021-11-12 09:35:30|35566.04|35566.04|35566.04|35566.04|35566.04|35566.04|35566.04|35566.04|0
1636709740000|2021-11-12 09:35:40|35552.97|35552.97|35552.97|35552.97|35552.97|35552.97|35552.97|35552.97|0
1636709810000|2021-11-12 09:36:50|35581.3|35581.3|35581.3|35581.3|35581.3|35581.3|35581.3|35581.3|0
1636709820000|2021-11-12 09:37:00|35575.64|35575.64|35575.64|35575.64|35575.64|35575.64|35575.64|35575.64|0
1636709840000|2021-11-12 09:37:20|35564.3|35564.3|35564.3|35564.3|35564.3|35564.3|35564.3|35564.3|0
1636709860000|2021-11-12 09:37:40|35541.63|35541.63|35541.63|35541.63|35541.63|35541.63|35541.63|35541.63|0
1636709870000|2021-11-12 09:37:50|35564.3|35564.3|35558.63|35558.63|35564.3|35564.3|35558.63|35558.63|0
1636709890000|2021-11-12 09:38:10|35547.3|35547.3|35547.3|35547.3|35547.3|35547.3|35547.3|35547.3|0
1636709910000|2021-11-12 09:38:30|35535.96|35535.96|35535.96|35535.96|35535.96|35535.96|35535.96|35535.96|0
1636709920000|2021-11-12 09:38:40|35524.63|35524.63|35524.63|35524.63|35524.63|35524.63|35524.63|35524.63|0
1636709930000|2021-11-12 09:38:50|35541.63|35541.63|35541.63|35541.63|35541.63|35541.63|35541.63|35541.63|0
1636709970000|2021-11-12 09:39:30|35535.96|35535.96|35535.96|35535.96|35535.96|35535.96|35535.96|35535.96|0
1636710000000|2021-11-12 09:40:00|35547.3|35547.3|35547.3|35547.3|35547.3|35547.3|35547.3|35547.3|0
1636710020000|2021-11-12 09:40:20|35541.63|35541.63|35541.63|35541.63|35541.63|35541.63|35541.63|35541.63|0
1636710030000|2021-11-12 09:40:30|35528.55|35528.55|35528.55|35528.55|35528.55|35528.55|35528.55|35528.55|0
1636710060000|2021-11-12 09:41:00|35514.53|35514.53|35514.53|35514.53|35514.53|35514.53|35514.53|35514.53|0
1636710070000|2021-11-12 09:41:10|35520.14|35520.14|35520.14|35520.14|35520.14|35520.14|35520.14|35520.14|0
1636710110000|2021-11-12 09:41:50|35525.81|35525.81|35525.81|35525.81|35525.81|35525.81|35525.81|35525.81|0
1636710130000|2021-11-12 09:42:10|35537.14|35537.14|35520.14|35520.14|35537.14|35537.14|35520.14|35520.14|0
1636710160000|2021-11-12 09:42:40|35508.8|35508.8|35508.8|35508.8|35508.8|35508.8|35508.8|35508.8|0
1636710180000|2021-11-12 09:43:00|35520.14|35520.14|35520.14|35520.14|35520.14|35520.14|35520.14|35520.14|0
1636710190000|2021-11-12 09:43:10|35503.14|35503.14|35497.47|35497.47|35503.14|35503.14|35491.8|35491.8|0
1636710210000|2021-11-12 09:43:30|35486.13|35486.13|35486.13|35486.13|35486.13|35486.13|35486.13|35486.13|0
1636710220000|2021-11-12 09:43:40|35469.13|35469.13|35457.79|35457.79|35469.13|35469.13|35457.79|35457.79|0
1636710240000|2021-11-12 09:44:00|35449.38|35449.38|35449.38|35449.38|35449.38|35449.38|35449.38|35449.38|0
1636710250000|2021-11-12 09:44:10|35460.71|35460.71|35460.71|35460.71|35460.71|35460.71|35460.71|35460.71|0
1636710260000|2021-11-12 09:44:20|35449.38|35449.38|35449.38|35449.38|35449.38|35449.38|35449.38|35449.38|0
1636710290000|2021-11-12 09:44:50|35455.05|35455.05|35460.71|35460.71|35460.71|35460.71|35455.05|35455.05|0
1636710300000|2021-11-12 09:45:00|35455.1|35455.1|35455.1|35455.1|35455.1|35455.1|35455.1|35455.1|0
1636710330000|2021-11-12 09:45:30|35449.44|35449.44|35438.1|35438.1|35449.44|35449.44|35438.1|35438.1|0
1636710360000|2021-11-12 09:46:00|35435.3|35435.3|35429.69|35429.69|35435.3|35435.3|35429.69|35429.69|0
1636710400000|2021-11-12 09:46:40|35424.08|35424.08|35424.08|35424.08|35424.08|35424.08|35424.08|35424.08|0
1636710530000|2021-11-12 09:48:50|35446.75|35446.75|35452.42|35452.42|35452.42|35452.42|35446.75|35446.75|0
1636710550000|2021-11-12 09:49:10|35458.08|35458.08|35458.08|35458.08|35458.08|35458.08|35458.08|35458.08|0
1636710560000|2021-11-12 09:49:20|35503.43|35503.43|35503.43|35503.43|35503.43|35503.43|35503.43|35503.43|0
1636710570000|2021-11-12 09:49:30|35514.76|35514.76|35514.76|35514.76|35514.76|35514.76|35514.76|35514.76|0
1636710590000|2021-11-12 09:49:50|35509.1|35509.1|35509.1|35509.1|35509.1|35509.1|35509.1|35509.1|0
1636710600000|2021-11-12 09:50:00|35497.76|35497.76|35497.76|35497.76|35497.76|35497.76|35497.76|35497.76|0
1636710630000|2021-11-12 09:50:30|35503.43|35503.43|35503.43|35503.43|35503.43|35503.43|35503.43|35503.43|0
1636710650000|2021-11-12 09:50:50|35509.04|35509.04|35537.99|35537.99|35537.99|35537.99|35509.04|35509.04|0
1636710670000|2021-11-12 09:51:10|35551.07|35551.07|35551.07|35551.07|35551.07|35551.07|35551.07|35551.07|0
1636710720000|2021-11-12 09:52:00|35528.39|35528.39|35554.54|35554.54|35554.54|35554.54|35528.39|35528.39|0
1636710780000|2021-11-12 09:53:00|35593.77|35593.77|35599.44|35599.44|35599.44|35599.44|35593.77|35593.77|0
1636710790000|2021-11-12 09:53:10|35586.36|35586.36|35586.36|35586.36|35586.36|35586.36|35586.36|35586.36|0
1636710800000|2021-11-12 09:53:20|35612.51|35612.51|35618.18|35618.18|35618.18|35618.18|35612.51|35612.51|0
1636710820000|2021-11-12 09:53:40|35606.84|35606.84|35606.84|35606.84|35606.84|35606.84|35606.84|35606.84|0
1636710860000|2021-11-12 09:54:20|35619.92|35619.92|35604.65|35604.65|35632.99|35632.99|35604.65|35604.65|0
1636710870000|2021-11-12 09:54:30|35598.98|35598.98|35598.98|35598.98|35598.98|35598.98|35598.98|35598.98|0
1636710890000|2021-11-12 09:54:50|35604.65|35604.65|35604.65|35604.65|35604.65|35604.65|35604.65|35604.65|0
1636710900000|2021-11-12 09:55:00|35610.32|35610.32|35558.02|35558.02|35610.32|35610.32|35558.02|35558.02|0
1636710910000|2021-11-12 09:55:10|35546.68|35546.68|35546.68|35546.68|35546.68|35546.68|35546.68|35546.68|0
1636710990000|2021-11-12 09:56:30|35558.02|35558.02|35558.02|35558.02|35558.02|35558.02|35558.02|35558.02|0
1636711030000|2021-11-12 09:57:10|35563.69|35563.69|35563.69|35563.69|35563.69|35563.69|35563.69|35563.69|0
1636711060000|2021-11-12 09:57:40|35575.02|35575.02|35575.02|35575.02|35575.02|35575.02|35575.02|35575.02|0
1636711080000|2021-11-12 09:58:00|35563.69|35563.69|35563.69|35563.69|35563.69|35563.69|35563.69|35563.69|0
1636711090000|2021-11-12 09:58:10|35569.36|35569.36|35569.36|35569.36|35569.36|35569.36|35569.36|35569.36|0
1636711120000|2021-11-12 09:58:40|35558.02|35558.02|35558.02|35558.02|35558.02|35558.02|35558.02|35558.02|0
1636711150000|2021-11-12 09:59:10|35584.17|35584.17|35584.17|35584.17|35584.17|35584.17|35584.17|35584.17|0
1636711200000|2021-11-12 10:00:00|35589.78|35589.78|35589.78|35589.78|35589.78|35589.78|35589.78|35589.78|0
1636711210000|2021-11-12 10:00:10|35595.45|35595.45|35595.45|35595.45|35595.45|35595.45|35595.45|35595.45|0
1636711220000|2021-11-12 10:00:20|35601.12|35601.12|35601.12|35601.12|35601.12|35601.12|35601.12|35601.12|0
1636711260000|2021-11-12 10:01:00|35598.31|35598.31|35603.98|35603.98|35603.98|35603.98|35598.31|35598.31|0
1636711280000|2021-11-12 10:01:20|35626.65|35626.65|35632.32|35632.32|35632.32|35632.32|35626.65|35626.65|0
1636711300000|2021-11-12 10:01:40|35620.98|35620.98|35609.65|35609.65|35620.98|35620.98|35609.65|35609.65|0
1636711310000|2021-11-12 10:01:50|35615.31|35615.31|35615.31|35615.31|35615.31|35615.31|35615.31|35615.31|0
1636711330000|2021-11-12 10:02:10|35620.98|35620.98|35620.98|35620.98|35620.98|35620.98|35620.98|35620.98|0
1636711380000|2021-11-12 10:03:00|35609.65|35609.65|35609.65|35609.65|35609.65|35609.65|35609.65|35609.65|0
1636711390000|2021-11-12 10:03:10|35622.72|35622.72|35622.72|35622.72|35622.72|35622.72|35622.72|35622.72|0
1636711420000|2021-11-12 10:03:40|35617.05|35617.05|35617.05|35617.05|35617.05|35617.05|35617.05|35617.05|0
1636711500000|2021-11-12 10:05:00|35611.39|35611.39|35611.39|35611.39|35611.39|35611.39|35611.39|35611.39|0
1636711530000|2021-11-12 10:05:30|35622.72|35622.72|35622.72|35622.72|35622.72|35622.72|35622.72|35622.72|0
1636711560000|2021-11-12 10:06:00|35609.65|35609.65|35596.57|35596.57|35609.65|35609.65|35596.57|35596.57|0
1636711580000|2021-11-12 10:06:20|35609.65|35609.65|35609.65|35609.65|35609.65|35609.65|35583.5|35583.5|0
1636711640000|2021-11-12 10:07:20|35598.31|35598.31|35592.64|35592.64|35598.31|35598.31|35592.64|35592.64|0
1636711650000|2021-11-12 10:07:30|35598.31|35598.31|35598.31|35598.31|35598.31|35598.31|35598.31|35598.31|0
1636711680000|2021-11-12 10:08:00|35611.39|35611.39|35611.39|35611.39|35611.39|35611.39|35611.39|35611.39|0
1636711690000|2021-11-12 10:08:10|35608.58|35608.58|35625.58|35625.58|35625.58|35625.58|35608.58|35608.58|0
1636711720000|2021-11-12 10:08:40|35619.92|35619.92|35619.92|35619.92|35619.92|35619.92|35619.92|35619.92|0
1636711740000|2021-11-12 10:09:00|35625.58|35625.58|35638.66|35638.66|35638.66|35638.66|35612.51|35612.51|0
1636711760000|2021-11-12 10:09:20|35635.85|35635.85|35635.85|35635.85|35635.85|35635.85|35635.85|35635.85|0
1636711800000|2021-11-12 10:10:00|35648.93|35648.93|35662|35662|35662|35662|35648.93|35648.93|0
1636711830000|2021-11-12 10:10:30|35688.15|35688.15|35688.15|35688.15|35688.15|35688.15|35688.15|35688.15|0
1636711840000|2021-11-12 10:10:40|35693.82|35693.82|35693.82|35693.82|35693.82|35693.82|35693.82|35693.82|0
1636711860000|2021-11-12 10:11:00|35688.15|35688.15|35682.48|35682.48|35688.15|35688.15|35682.48|35682.48|0
1636711880000|2021-11-12 10:11:20|35656.33|35656.33|35643.26|35643.26|35656.33|35656.33|35643.26|35643.26|0
1636711890000|2021-11-12 10:11:30|35648.87|35648.87|35648.87|35648.87|35648.87|35648.87|35648.87|35648.87|0
1636711900000|2021-11-12 10:11:40|35637.53|35637.53|35654.48|35654.48|35654.48|35654.48|35637.53|35637.53|0
1636711930000|2021-11-12 10:12:10|35648.87|35648.87|35646.07|35646.07|35654.48|35654.48|35646.07|35646.07|0
1636711950000|2021-11-12 10:12:30|35643.26|35643.26|35640.46|35640.46|35643.26|35643.26|35640.46|35640.46|0
1636711970000|2021-11-12 10:12:50|35623.45|35623.45|35623.45|35623.45|35623.45|35623.45|35623.45|35623.45|0
1636711980000|2021-11-12 10:13:00|35612.12|35612.12|35606.45|35606.45|35612.12|35612.12|35595.11|35595.11|0
1636712010000|2021-11-12 10:13:30|35595.11|35595.11|35595.11|35595.11|35595.11|35595.11|35595.11|35595.11|0
1636712020000|2021-11-12 10:13:40|35583.78|35583.78|35583.78|35583.78|35583.78|35583.78|35583.78|35583.78|0
1636712030000|2021-11-12 10:13:50|35570.7|35570.7|35576.37|35576.37|35576.37|35576.37|35570.7|35570.7|0
1636712070000|2021-11-12 10:14:30|35582.04|35582.04|35593.37|35593.37|35593.37|35593.37|35582.04|35582.04|0
1636712090000|2021-11-12 10:14:50|35590.57|35590.57|35590.57|35590.57|35596.24|35596.24|35590.57|35590.57|0
1636712100000|2021-11-12 10:15:00|35584.9|35584.9|35596.24|35596.24|35596.24|35596.24|35584.9|35584.9|0
1636712110000|2021-11-12 10:15:10|35579.23|35579.23|35573.56|35573.56|35579.23|35579.23|35573.56|35573.56|0
1636712120000|2021-11-12 10:15:20|35567.9|35567.9|35573.56|35573.56|35573.56|35573.56|35567.9|35567.9|0
1636712180000|2021-11-12 10:16:20|35567.9|35567.9|35567.9|35567.9|35567.9|35567.9|35567.9|35567.9|0
1636712230000|2021-11-12 10:17:10|35570.7|35570.7|35570.7|35570.7|35570.7|35570.7|35570.7|35570.7|0
1636712240000|2021-11-12 10:17:20|35587.71|35587.71|35604.71|35604.71|35604.71|35604.71|35587.71|35587.71|0
1636712250000|2021-11-12 10:17:30|35601.9|35601.9|35601.9|35601.9|35601.9|35601.9|35596.24|35596.24|0
1636712270000|2021-11-12 10:17:50|35596.24|35596.24|35596.24|35596.24|35596.24|35596.24|35596.24|35596.24|0
1636712300000|2021-11-12 10:18:20|35613.24|35613.24|35618.91|35618.91|35618.91|35618.91|35613.24|35613.24|0
1636712350000|2021-11-12 10:19:10|35613.24|35613.24|35607.57|35607.57|35613.24|35613.24|35607.57|35607.57|0
1636712390000|2021-11-12 10:19:50|35601.9|35601.9|35607.51|35607.51|35607.51|35607.51|35601.9|35601.9|0
1636712450000|2021-11-12 10:20:50|35630.19|35630.19|35618.85|35618.85|35630.19|35630.19|35613.18|35613.18|0
1636712470000|2021-11-12 10:21:10|35607.51|35607.51|35607.51|35607.51|35607.51|35607.51|35607.51|35607.51|0
1636712500000|2021-11-12 10:21:40|35618.85|35618.85|35618.85|35618.85|35618.85|35618.85|35618.85|35618.85|0
1636712510000|2021-11-12 10:21:50|35605.78|35605.78|35605.78|35605.78|35605.78|35605.78|35605.78|35605.78|0
1636712520000|2021-11-12 10:22:00|35631.92|35631.92|35658.07|35658.07|35658.07|35658.07|35631.92|35631.92|0
1636712550000|2021-11-12 10:22:30|35666.49|35666.49|35666.49|35666.49|35666.49|35666.49|35666.49|35666.49|0
1636712560000|2021-11-12 10:22:40|35669.29|35669.29|35663.62|35663.62|35669.29|35669.29|35663.62|35663.62|0
1636712570000|2021-11-12 10:22:50|35669.29|35669.29|35674.96|35674.96|35674.96|35674.96|35669.29|35669.29|0
1636712610000|2021-11-12 10:23:30|35661.89|35661.89|35661.89|35661.89|35661.89|35661.89|35661.89|35661.89|0
1636712660000|2021-11-12 10:24:20|35667.55|35667.55|35667.55|35667.55|35667.55|35667.55|35667.55|35667.55|0
1636712700000|2021-11-12 10:25:00|35673.16|35673.16|35673.16|35673.16|35673.16|35673.16|35673.16|35673.16|0
1636712760000|2021-11-12 10:26:00|35661.83|35661.83|35661.83|35661.83|35661.83|35661.83|35661.83|35661.83|0
1636712770000|2021-11-12 10:26:10|35639.16|35639.16|35639.16|35639.16|35639.16|35639.16|35639.16|35639.16|0
1636712860000|2021-11-12 10:27:40|35656.16|35656.16|35656.16|35656.16|35656.16|35656.16|35656.16|35656.16|0
1636712890000|2021-11-12 10:28:10|35643.09|35643.09|35643.09|35643.09|35643.09|35643.09|35643.09|35643.09|0
1636712910000|2021-11-12 10:28:30|35616.94|35616.94|35603.86|35603.86|35616.94|35616.94|35603.86|35603.86|0
1636713020000|2021-11-12 10:30:20|35609.47|35609.47|35609.47|35609.47|35609.47|35609.47|35609.47|35609.47|0
1636713040000|2021-11-12 10:30:40|35615.14|35615.14|35620.81|35620.81|35620.81|35620.81|35615.14|35615.14|0
1636713060000|2021-11-12 10:31:00|35626.48|35626.48|35620.81|35620.81|35626.48|35626.48|35620.81|35620.81|0
1636713070000|2021-11-12 10:31:10|35626.48|35626.48|35626.48|35626.48|35626.48|35626.48|35626.48|35626.48|0
1636713140000|2021-11-12 10:32:20|35620.81|35620.81|35615.14|35615.14|35620.81|35620.81|35615.14|35615.14|0
1636713160000|2021-11-12 10:32:40|35626.48|35626.48|35626.48|35626.48|35626.48|35626.48|35626.48|35626.48|0
1636713190000|2021-11-12 10:33:10|35615.14|35615.14|35615.14|35615.14|35615.14|35615.14|35615.14|35615.14|0
1636713200000|2021-11-12 10:33:20|35609.53|35609.53|35609.53|35609.53|35609.53|35609.53|35609.53|35609.53|0
1636713210000|2021-11-12 10:33:30|35603.86|35603.86|35603.86|35603.86|35603.86|35603.86|35603.86|35603.86|0
1636713240000|2021-11-12 10:34:00|35615.2|35615.2|35620.87|35620.87|35620.87|35620.87|35615.2|35615.2|0
1636713250000|2021-11-12 10:34:10|35615.2|35615.2|35615.2|35615.2|35615.2|35615.2|35615.2|35615.2|0
1636713270000|2021-11-12 10:34:30|35609.53|35609.53|35609.53|35609.53|35609.53|35609.53|35609.53|35609.53|0
1636713280000|2021-11-12 10:34:40|35615.2|35615.2|35615.2|35615.2|35615.2|35615.2|35615.2|35615.2|0
1636713430000|2021-11-12 10:37:10|35632.2|35632.2|35632.2|35632.2|35632.2|35632.2|35632.2|35632.2|0
1636713470000|2021-11-12 10:37:50|35643.54|35643.54|35637.87|35637.87|35643.54|35643.54|35637.87|35637.87|0
1636713500000|2021-11-12 10:38:20|35649.21|35649.21|35649.21|35649.21|35649.21|35649.21|35649.21|35649.21|0
1636713520000|2021-11-12 10:38:40|35646.4|35646.4|35646.4|35646.4|35646.4|35646.4|35646.4|35646.4|0
1636713570000|2021-11-12 10:39:30|35657.74|35657.74|35663.4|35663.4|35663.4|35663.4|35657.74|35657.74|0
1636713590000|2021-11-12 10:39:50|35676.48|35676.48|35676.48|35676.48|35676.48|35676.48|35676.48|35676.48|0
1636713600000|2021-11-12 10:40:00|35689.55|35689.55|35689.55|35689.55|35689.55|35689.55|35689.55|35689.55|0
1636713640000|2021-11-12 10:40:40|35686.75|35686.75|35686.75|35686.75|35686.75|35686.75|35686.75|35686.75|0
1636713670000|2021-11-12 10:41:10|35673.67|35673.67|35673.67|35673.67|35673.67|35673.67|35673.67|35673.67|0
1636713680000|2021-11-12 10:41:20|35699.82|35699.82|35699.82|35699.82|35699.82|35699.82|35699.82|35699.82|0
1636713690000|2021-11-12 10:41:30|35694.16|35694.16|35705.49|35705.49|35705.49|35705.49|35694.16|35694.16|0
1636713700000|2021-11-12 10:41:40|35699.82|35699.82|35699.82|35699.82|35699.82|35699.82|35699.82|35699.82|0
1636713710000|2021-11-12 10:41:50|35711.16|35711.16|35711.16|35711.16|35711.16|35711.16|35711.16|35711.16|0
1636713780000|2021-11-12 10:43:00|35722.5|35722.5|35739.5|35739.5|35739.5|35739.5|35722.5|35722.5|0
1636713790000|2021-11-12 10:43:10|35745.11|35745.11|35733.77|35733.77|35745.11|35745.11|35733.77|35733.77|0
1636713820000|2021-11-12 10:43:40|35696.29|35696.29|35684.95|35684.95|35696.29|35696.29|35684.95|35684.95|0
1636713840000|2021-11-12 10:44:00|35696.29|35696.29|35696.29|35696.29|35696.29|35696.29|35696.29|35696.29|0
1636713850000|2021-11-12 10:44:10|35713.29|35713.29|35713.29|35713.29|35713.29|35713.29|35713.29|35713.29|0
1636713870000|2021-11-12 10:44:30|35721.71|35721.71|35716.04|35716.04|35721.71|35721.71|35716.04|35716.04|0
1636713880000|2021-11-12 10:44:40|35710.43|35710.43|35710.43|35710.43|35710.43|35710.43|35710.43|35710.43|0
1636713890000|2021-11-12 10:44:50|35713.23|35713.23|35713.23|35713.23|35713.23|35713.23|35713.23|35713.23|0
1636713910000|2021-11-12 10:45:10|35701.9|35701.9|35718.9|35718.9|35718.9|35718.9|35701.9|35701.9|0
1636713940000|2021-11-12 10:45:40|35701.9|35701.9|35707.57|35707.57|35707.57|35707.57|35701.9|35701.9|0
1636713970000|2021-11-12 10:46:10|35701.9|35701.9|35701.9|35701.9|35701.9|35701.9|35701.9|35701.9|0
1636713980000|2021-11-12 10:46:20|35707.57|35707.57|35701.9|35701.9|35707.57|35707.57|35701.9|35701.9|0
1636714070000|2021-11-12 10:47:50|35690.68|35690.68|35690.68|35690.68|35690.68|35690.68|35690.68|35690.68|0
1636714110000|2021-11-12 10:48:30|35696.35|35696.35|35724.63|35724.63|35724.63|35724.63|35696.35|35696.35|0
1636714160000|2021-11-12 10:49:20|35735.96|35735.96|35730.3|35730.3|35735.96|35735.96|35730.3|35730.3|0
1636714180000|2021-11-12 10:49:40|35724.63|35724.63|35718.96|35718.96|35724.63|35724.63|35718.96|35718.96|0
1636714190000|2021-11-12 10:49:50|35724.63|35724.63|35724.63|35724.63|35724.63|35724.63|35724.63|35724.63|0
1636714210000|2021-11-12 10:50:10|35733.04|35733.04|35733.04|35733.04|35733.04|35733.04|35733.04|35733.04|0
1636714220000|2021-11-12 10:50:20|35744.38|35744.38|35738.71|35738.71|35744.38|35744.38|35738.71|35738.71|0
1636714230000|2021-11-12 10:50:30|35735.9|35735.9|35735.9|35735.9|35735.9|35735.9|35735.9|35735.9|0
1636714240000|2021-11-12 10:50:40|35724.57|35724.57|35724.57|35724.57|35724.57|35724.57|35724.57|35724.57|0
1636714250000|2021-11-12 10:50:50|35707.57|35707.57|35718.9|35718.9|35718.9|35718.9|35707.57|35707.57|0
1636714270000|2021-11-12 10:51:10|35707.57|35707.57|35718.9|35718.9|35718.9|35718.9|35707.57|35707.57|0
1636714300000|2021-11-12 10:51:40|35707.57|35707.57|35707.57|35707.57|35707.57|35707.57|35707.57|35707.57|0
1636714330000|2021-11-12 10:52:10|35718.9|35718.9|35730.24|35730.24|35730.24|35730.24|35718.9|35718.9|0
1636714340000|2021-11-12 10:52:20|35735.9|35735.9|35730.24|35730.24|35735.9|35735.9|35730.24|35730.24|0
1636714390000|2021-11-12 10:53:10|35718.9|35718.9|35724.57|35724.57|35724.57|35724.57|35718.9|35718.9|0
1636714470000|2021-11-12 10:54:30|35730.24|35730.24|35735.9|35735.9|35735.9|35735.9|35730.24|35730.24|0
1636714480000|2021-11-12 10:54:40|35724.57|35724.57|35718.9|35718.9|35724.57|35724.57|35718.9|35718.9|0
1636714510000|2021-11-12 10:55:10|35713.23|35713.23|35713.23|35713.23|35713.23|35713.23|35707.57|35707.57|0
1636714600000|2021-11-12 10:56:40|35724.57|35724.57|35730.24|35730.24|35730.24|35730.24|35724.57|35724.57|0
1636714610000|2021-11-12 10:56:50|35741.57|35741.57|35724.57|35724.57|35747.24|35747.24|35724.57|35724.57|0
1636714630000|2021-11-12 10:57:10|35713.23|35713.23|35707.57|35707.57|35713.23|35713.23|35707.57|35707.57|0
1636714660000|2021-11-12 10:57:40|35713.23|35713.23|35713.23|35713.23|35713.23|35713.23|35713.23|35713.23|0
1636714670000|2021-11-12 10:57:50|35718.84|35718.84|35718.84|35718.84|35718.84|35718.84|35718.84|35718.84|0
1636714680000|2021-11-12 10:58:00|35713.17|35713.17|35713.17|35713.17|35713.17|35713.17|35713.17|35713.17|0
1636714750000|2021-11-12 10:59:10|35707.51|35707.51|35718.84|35718.84|35718.84|35718.84|35707.51|35707.51|0
1636714760000|2021-11-12 10:59:20|35705.77|35705.77|35705.77|35705.77|35705.77|35705.77|35705.77|35705.77|0
1636714800000|2021-11-12 11:00:00|35702.96|35702.96|35702.96|35702.96|35702.96|35702.96|35702.96|35702.96|0
1636714810000|2021-11-12 11:00:10|35697.3|35697.3|35685.96|35685.96|35697.3|35697.3|35685.96|35685.96|0
1636714820000|2021-11-12 11:00:20|35680.29|35680.29|35680.29|35680.29|35680.29|35680.29|35680.29|35680.29|0
1636714850000|2021-11-12 11:00:50|35668.96|35668.96|35668.96|35668.96|35668.96|35668.96|35663.29|35663.29|0
1636714880000|2021-11-12 11:01:20|35674.57|35674.57|35674.57|35674.57|35674.57|35674.57|35674.57|35674.57|0
1636714920000|2021-11-12 11:02:00|35661.49|35661.49|35635.34|35635.34|35661.49|35661.49|35635.34|35635.34|0
1636714930000|2021-11-12 11:02:10|35629.73|35629.73|35629.73|35629.73|35629.73|35629.73|35629.73|35629.73|0
1636714960000|2021-11-12 11:02:40|35642.81|35642.81|35642.81|35642.81|35642.81|35642.81|35642.81|35642.81|0
1636714990000|2021-11-12 11:03:10|35616.66|35616.66|35616.66|35616.66|35616.66|35616.66|35616.66|35616.66|0
1636715020000|2021-11-12 11:03:40|35593.99|35593.99|35593.99|35593.99|35593.99|35593.99|35593.99|35593.99|0
1636715040000|2021-11-12 11:04:00|35591.18|35591.18|35591.18|35591.18|35591.18|35591.18|35591.18|35591.18|0
1636715050000|2021-11-12 11:04:10|35602.52|35602.52|35608.18|35608.18|35608.18|35608.18|35602.52|35602.52|0
1636715060000|2021-11-12 11:04:20|35619.52|35619.52|35619.52|35619.52|35619.52|35619.52|35619.52|35619.52|0
1636715070000|2021-11-12 11:04:30|35630.86|35630.86|35636.52|35636.52|35642.19|35642.19|35630.86|35630.86|0
1636715080000|2021-11-12 11:04:40|35642.19|35642.19|35642.19|35642.19|35642.19|35642.19|35642.19|35642.19|0
1636715100000|2021-11-12 11:05:00|35655.27|35655.27|35649.6|35649.6|35655.27|35655.27|35649.6|35649.6|0
1636715150000|2021-11-12 11:05:50|35666.6|35666.6|35694.94|35694.94|35694.94|35694.94|35666.6|35666.6|0
1636715160000|2021-11-12 11:06:00|35700.61|35700.61|35700.61|35700.61|35700.61|35700.61|35700.61|35700.61|0
1636715180000|2021-11-12 11:06:20|35709.03|35709.03|35709.03|35709.03|35709.03|35709.03|35709.03|35709.03|0
1636715190000|2021-11-12 11:06:30|35714.69|35714.69|35714.75|35714.75|35714.75|35714.75|35709.08|35709.08|0
1636715200000|2021-11-12 11:06:40|35726.09|35726.09|35717.67|35717.67|35726.09|35726.09|35717.67|35717.67|0
1636715210000|2021-11-12 11:06:50|35723.34|35723.34|35723.34|35723.34|35723.34|35723.34|35723.34|35723.34|0
1636715220000|2021-11-12 11:07:00|35734.68|35734.68|35734.68|35734.68|35734.68|35734.68|35734.68|35734.68|0
1636715230000|2021-11-12 11:07:10|35723.34|35723.34|35712.01|35712.01|35723.34|35723.34|35712.01|35712.01|0
1636715260000|2021-11-12 11:07:40|35706.34|35706.34|35700.67|35700.67|35706.34|35706.34|35700.67|35700.67|0
1636715290000|2021-11-12 11:08:10|35706.34|35706.34|35706.34|35706.34|35706.34|35706.34|35706.34|35706.34|0
1636715330000|2021-11-12 11:08:50|35689.33|35689.33|35700.67|35700.67|35700.67|35700.67|35689.33|35689.33|0
1636715340000|2021-11-12 11:09:00|35706.34|35706.34|35695|35695|35706.34|35706.34|35695|35695|0
1636715350000|2021-11-12 11:09:10|35700.67|35700.67|35700.67|35700.67|35700.67|35700.67|35700.67|35700.67|0
1636715430000|2021-11-12 11:10:30|35683.67|35683.67|35695|35695|35695|35695|35683.67|35683.67|0
1636715440000|2021-11-12 11:10:40|35683.67|35683.67|35683.67|35683.67|35683.67|35683.67|35683.67|35683.67|0
1636715450000|2021-11-12 11:10:50|35678|35678|35678|35678|35678|35678|35678|35678|0
1636715460000|2021-11-12 11:11:00|35683.67|35683.67|35683.67|35683.67|35683.67|35683.67|35683.67|35683.67|0
1636715470000|2021-11-12 11:11:10|35689.33|35689.33|35689.33|35689.33|35689.33|35689.33|35689.33|35689.33|0
1636715540000|2021-11-12 11:12:20|35676.26|35676.26|35676.26|35676.26|35676.26|35676.26|35676.26|35676.26|0
1636715580000|2021-11-12 11:13:00|35687.48|35687.48|35687.48|35687.48|35687.48|35687.48|35687.48|35687.48|0
1636715590000|2021-11-12 11:13:10|35684.67|35684.67|35684.67|35684.67|35684.67|35684.67|35684.67|35684.67|0
1636715640000|2021-11-12 11:14:00|35697.75|35697.75|35697.75|35697.75|35697.75|35697.75|35697.75|35697.75|0
1636715680000|2021-11-12 11:14:40|35710.82|35710.82|35710.82|35710.82|35710.82|35710.82|35710.82|35710.82|0
1636715710000|2021-11-12 11:15:10|35693.82|35693.82|35693.82|35693.82|35693.82|35693.82|35693.82|35693.82|0
1636715720000|2021-11-12 11:15:20|35682.48|35682.48|35671.15|35671.15|35682.48|35682.48|35671.15|35671.15|0
1636715730000|2021-11-12 11:15:30|35665.48|35665.48|35665.48|35665.48|35665.48|35665.48|35665.48|35665.48|0
1636715760000|2021-11-12 11:16:00|35678.55|35678.55|35678.55|35678.55|35678.55|35678.55|35678.55|35678.55|0
1636715800000|2021-11-12 11:16:40|35695.56|35695.56|35695.56|35695.56|35695.56|35695.56|35695.56|35695.56|0
1636715810000|2021-11-12 11:16:50|35712.56|35712.56|35723.9|35723.9|35723.9|35723.9|35712.56|35712.56|0
1636715820000|2021-11-12 11:17:00|35729.56|35729.56|35735.23|35735.23|35735.23|35735.23|35729.56|35729.56|0
1636715880000|2021-11-12 11:18:00|35722.16|35722.16|35735.23|35735.23|35735.23|35735.23|35722.16|35722.16|0
1636715940000|2021-11-12 11:19:00|35709.08|35709.08|35748.31|35748.31|35748.31|35748.31|35709.08|35709.08|0
1636715990000|2021-11-12 11:19:50|35753.98|35753.98|35748.31|35748.31|35753.98|35753.98|35748.31|35748.31|0
1636716000000|2021-11-12 11:20:00|35722.16|35722.16|35722.16|35722.16|35722.16|35722.16|35722.16|35722.16|0
1636716020000|2021-11-12 11:20:20|35730.57|35730.57|35753.24|35753.24|35753.24|35753.24|35730.57|35730.57|0
1636716030000|2021-11-12 11:20:30|35779.39|35779.39|35785.06|35785.06|35785.06|35785.06|35779.39|35779.39|0
1636716070000|2021-11-12 11:21:10|35796.4|35796.4|35796.4|35796.4|35796.4|35796.4|35796.4|35796.4|0
1636716080000|2021-11-12 11:21:20|35790.73|35790.73|35790.73|35790.73|35790.73|35790.73|35790.73|35790.73|0
1636716120000|2021-11-12 11:22:00|35802.07|35802.07|35830.4|35830.4|35830.4|35830.4|35802.07|35802.07|0
1636716170000|2021-11-12 11:22:50|35827.6|35827.6|35827.6|35827.6|35827.6|35827.6|35827.6|35827.6|0
1636716180000|2021-11-12 11:23:00|35833.27|35833.27|35850.27|35850.27|35850.27|35850.27|35833.27|35833.27|0
1636716190000|2021-11-12 11:23:10|35844.6|35844.6|35844.6|35844.6|35844.6|35844.6|35844.6|35844.6|0
1636716260000|2021-11-12 11:24:20|35850.27|35850.27|35867.28|35867.28|35867.28|35867.28|35850.27|35850.27|0
1636716270000|2021-11-12 11:24:30|35872.94|35872.94|35878.61|35878.61|35878.61|35878.61|35872.94|35872.94|0
1636716300000|2021-11-12 11:25:00|35867.28|35867.28|35861.61|35861.61|35867.28|35867.28|35861.61|35861.61|0
1636716320000|2021-11-12 11:25:20|35855.94|35855.94|35861.61|35861.61|35861.61|35861.61|35855.94|35855.94|0
1636716330000|2021-11-12 11:25:30|35850.27|35850.27|35850.27|35850.27|35850.27|35850.27|35850.27|35850.27|0
1636716340000|2021-11-12 11:25:40|35838.94|35838.94|35816.26|35816.26|35844.6|35844.6|35816.26|35816.26|0
1636716360000|2021-11-12 11:26:00|35810.6|35810.6|35793.59|35793.59|35810.6|35810.6|35793.59|35793.59|0
1636716400000|2021-11-12 11:26:40|35816.26|35816.26|35816.26|35816.26|35816.26|35816.26|35816.26|35816.26|0
1636716510000|2021-11-12 11:28:30|35790.12|35790.12|35790.12|35790.12|35790.12|35790.12|35790.12|35790.12|0
1636716600000|2021-11-12 11:30:00|35777.04|35777.04|35777.04|35777.04|35777.04|35777.04|35777.04|35777.04|0
1636716610000|2021-11-12 11:30:10|35782.71|35782.71|35782.71|35782.71|35782.71|35782.71|35782.71|35782.71|0
1636716620000|2021-11-12 11:30:20|35769.63|35769.63|35769.63|35769.63|35769.63|35769.63|35769.63|35769.63|0
1636716630000|2021-11-12 11:30:30|35775.3|35775.3|35775.3|35775.3|35775.3|35775.3|35775.3|35775.3|0
1636716650000|2021-11-12 11:30:50|35780.97|35780.97|35786.64|35786.64|35786.64|35786.64|35780.97|35780.97|0
1636716670000|2021-11-12 11:31:10|35775.3|35775.3|35786.64|35786.64|35786.64|35786.64|35775.3|35775.3|0
1636716710000|2021-11-12 11:31:50|35799.71|35799.71|35799.71|35799.71|35799.71|35799.71|35799.71|35799.71|0
1636716740000|2021-11-12 11:32:20|35788.38|35788.38|35794.04|35794.04|35794.04|35794.04|35788.38|35788.38|0
1636716750000|2021-11-12 11:32:30|35799.71|35799.71|35799.71|35799.71|35799.71|35799.71|35799.71|35799.71|0
1636716760000|2021-11-12 11:32:40|35811.05|35811.05|35816.72|35816.72|35816.72|35816.72|35811.05|35811.05|0
1636716780000|2021-11-12 11:33:00|35839.39|35839.39|35839.39|35839.39|35839.39|35839.39|35839.39|35839.39|0
1636716790000|2021-11-12 11:33:10|35816.72|35816.72|35816.72|35816.72|35816.72|35816.72|35816.72|35816.72|0
1636716820000|2021-11-12 11:33:40|35833.72|35833.72|35901.62|35901.62|35907.29|35907.29|35833.72|35833.72|0
1636716830000|2021-11-12 11:33:50|35912.95|35912.95|35901.62|35901.62|35912.95|35912.95|35901.62|35901.62|0
1636716840000|2021-11-12 11:34:00|35873.28|35873.28|35895.95|35895.95|35895.95|35895.95|35873.28|35873.28|0
1636716880000|2021-11-12 11:34:40|35890.28|35890.28|35890.28|35890.28|35890.28|35890.28|35890.28|35890.28|0
1636716910000|2021-11-12 11:35:10|35895.89|35895.89|35944.71|35944.71|35944.71|35944.71|35895.89|35895.89|0
1636716940000|2021-11-12 11:35:40|35950.38|35950.38|35956.05|35956.05|35956.05|35956.05|35950.38|35950.38|0
1636716960000|2021-11-12 11:36:00|35939.05|35939.05|35933.38|35933.38|35939.05|35939.05|35933.38|35933.38|0
1636716970000|2021-11-12 11:36:10|35907.23|35907.23|35907.23|35907.23|35907.23|35907.23|35907.23|35907.23|0
1636716990000|2021-11-12 11:36:30|35924.23|35924.23|35941.24|35941.24|35941.24|35941.24|35924.23|35924.23|0
1636717000000|2021-11-12 11:36:40|35935.57|35935.57|35935.57|35935.57|35935.57|35935.57|35935.57|35935.57|0
1636717010000|2021-11-12 11:36:50|35924.23|35924.23|35924.23|35924.23|35924.23|35924.23|35924.23|35924.23|0
1636717020000|2021-11-12 11:37:00|35929.9|35929.9|35929.9|35929.9|35929.9|35929.9|35929.9|35929.9|0
1636717050000|2021-11-12 11:37:30|35935.57|35935.57|35935.57|35935.57|35935.57|35935.57|35935.57|35935.57|0
1636717060000|2021-11-12 11:37:40|35946.9|35946.9|35933.83|35933.83|35946.9|35946.9|35933.83|35933.83|0
1636717070000|2021-11-12 11:37:50|35946.9|35946.9|35946.9|35946.9|35946.9|35946.9|35946.9|35946.9|0
1636717090000|2021-11-12 11:38:10|35958.24|35958.24|35958.24|35958.24|35958.24|35958.24|35958.24|35958.24|0
1636717100000|2021-11-12 11:38:20|35963.91|35963.91|35963.91|35963.91|35963.91|35963.91|35963.91|35963.91|0
1636717110000|2021-11-12 11:38:30|35975.24|35975.24|35958.24|35958.24|35975.24|35975.24|35958.24|35958.24|0
1636717120000|2021-11-12 11:38:40|35963.91|35963.91|35975.24|35975.24|35975.24|35975.24|35963.91|35963.91|0
1636717140000|2021-11-12 11:39:00|35986.58|35986.58|35986.58|35986.58|35986.58|35986.58|35986.58|35986.58|0
1636717200000|2021-11-12 11:40:00|35992.25|35992.25|35992.25|35992.25|35992.25|35992.25|35992.25|35992.25|0
1636717220000|2021-11-12 11:40:20|35986.58|35986.58|35986.58|35986.58|35986.58|35986.58|35986.58|35986.58|0
1636717240000|2021-11-12 11:40:40|35969.58|35969.58|35969.58|35969.58|35969.58|35969.58|35969.58|35969.58|0
1636717250000|2021-11-12 11:40:50|35963.91|35963.91|35963.91|35963.91|35963.91|35963.91|35963.91|35963.91|0
1636717260000|2021-11-12 11:41:00|35969.58|35969.58|35969.58|35969.58|35969.58|35969.58|35969.58|35969.58|0
1636717270000|2021-11-12 11:41:10|35980.91|35980.91|35980.91|35980.91|35980.91|35980.91|35980.91|35980.91|0
1636717320000|2021-11-12 11:42:00|35967.84|35967.84|35939.5|35939.5|35967.84|35967.84|35939.5|35939.5|0
1636717330000|2021-11-12 11:42:10|35928.16|35928.16|35945.17|35945.17|35945.17|35945.17|35928.16|35928.16|0
1636717340000|2021-11-12 11:42:20|35950.83|35950.83|35962.17|35962.17|35962.17|35962.17|35950.83|35950.83|0
1636717350000|2021-11-12 11:42:30|35973.51|35973.51|35973.51|35973.51|35973.51|35973.51|35973.51|35973.51|0
1636717360000|2021-11-12 11:42:40|35984.84|35984.84|35984.84|35984.84|35984.84|35984.84|35984.84|35984.84|0
1636717380000|2021-11-12 11:43:00|35996.18|35996.18|35996.18|35996.18|35996.18|35996.18|35996.18|35996.18|0
1636717390000|2021-11-12 11:43:10|36001.85|36001.85|36001.85|36001.85|36001.85|36001.85|36001.85|36001.85|0
1636717400000|2021-11-12 11:43:20|36007.51|36007.51|36007.51|36007.51|36007.51|36007.51|36007.51|36007.51|0
1636717410000|2021-11-12 11:43:30|36013.18|36013.18|36013.18|36013.18|36013.18|36013.18|36013.18|36013.18|0
1636717420000|2021-11-12 11:43:40|36007.51|36007.51|36013.18|36013.18|36013.18|36013.18|36001.85|36001.85|0
1636717430000|2021-11-12 11:43:50|36018.85|36018.85|36018.85|36018.85|36018.85|36018.85|36018.85|36018.85|0
1636717450000|2021-11-12 11:44:10|36013.18|36013.18|36007.51|36007.51|36013.18|36013.18|36007.51|36007.51|0
1636717460000|2021-11-12 11:44:20|36013.18|36013.18|36013.18|36013.18|36013.18|36013.18|36013.18|36013.18|0
1636717470000|2021-11-12 11:44:30|36007.51|36007.51|36001.85|36001.85|36007.51|36007.51|35996.18|35996.18|0
1636717480000|2021-11-12 11:44:40|36018.85|36018.85|36024.52|36024.52|36024.52|36024.52|36018.85|36018.85|0
1636717500000|2021-11-12 11:45:00|36018.85|36018.85|36030.19|36030.19|36030.19|36030.19|36018.85|36018.85|0
1636717530000|2021-11-12 11:45:30|36013.18|36013.18|36018.85|36018.85|36018.85|36018.85|36013.18|36013.18|0
1636717550000|2021-11-12 11:45:50|35990.51|35990.51|35990.51|35990.51|35990.51|35990.51|35990.51|35990.51|0
1636717570000|2021-11-12 11:46:10|35979.17|35979.17|35979.17|35979.17|35979.17|35979.17|35979.17|35979.17|0
1636717620000|2021-11-12 11:47:00|35973.56|35973.56|35973.56|35973.56|35973.56|35973.56|35973.56|35973.56|0
1636717630000|2021-11-12 11:47:10|35967.9|35967.9|35956.56|35956.56|35967.9|35967.9|35956.56|35956.56|0
1636717640000|2021-11-12 11:47:20|35950.89|35950.89|35933.89|35933.89|35950.89|35950.89|35933.89|35933.89|0
1636717650000|2021-11-12 11:47:30|35931.08|35931.08|35885.86|35885.86|35931.08|35931.08|35885.86|35885.86|0
1636717690000|2021-11-12 11:48:10|35880.19|35880.19|35880.19|35880.19|35880.19|35880.19|35880.19|35880.19|0
1636717700000|2021-11-12 11:48:20|35891.52|35891.52|35891.52|35891.52|35891.52|35891.52|35891.52|35891.52|0
1636717720000|2021-11-12 11:48:40|35880.19|35880.19|35885.86|35885.86|35885.86|35885.86|35880.19|35880.19|0
1636717740000|2021-11-12 11:49:00|35874.52|35874.52|35874.52|35874.52|35874.52|35874.52|35874.52|35874.52|0
1636717750000|2021-11-12 11:49:10|35885.86|35885.86|35891.52|35891.52|35891.52|35891.52|35885.86|35885.86|0
1636717770000|2021-11-12 11:49:30|35885.86|35885.86|35863.18|35863.18|35885.86|35885.86|35863.18|35863.18|0
1636717780000|2021-11-12 11:49:40|35874.52|35874.52|35874.52|35874.52|35874.52|35874.52|35874.52|35874.52|0
1636717790000|2021-11-12 11:49:50|35891.52|35891.52|35897.19|35897.19|35897.19|35897.19|35880.19|35880.19|0
1636717840000|2021-11-12 11:50:40|35880.19|35880.19|35863.18|35863.18|35885.86|35885.86|35863.18|35863.18|0
1636717860000|2021-11-12 11:51:00|35846.18|35846.18|35846.18|35846.18|35846.18|35846.18|35846.18|35846.18|0
1636717870000|2021-11-12 11:51:10|35851.85|35851.85|35857.46|35857.46|35857.46|35857.46|35851.85|35851.85|0
1636717900000|2021-11-12 11:51:40|35863.13|35863.13|35863.13|35863.13|35863.13|35863.13|35863.13|35863.13|0
1636717920000|2021-11-12 11:52:00|35846.12|35846.12|35846.12|35846.12|35846.12|35846.12|35846.12|35846.12|0
1636717960000|2021-11-12 11:52:40|35851.79|35851.79|35857.46|35857.46|35857.46|35857.46|35851.79|35851.79|0
1636718000000|2021-11-12 11:53:20|35840.45|35840.45|35834.79|35834.79|35840.45|35840.45|35834.79|35834.79|0
1636718010000|2021-11-12 11:53:30|35823.45|35823.45|35823.45|35823.45|35823.45|35823.45|35823.45|35823.45|0
1636718020000|2021-11-12 11:53:40|35817.78|35817.78|35812.11|35812.11|35817.78|35817.78|35812.11|35812.11|0
1636718040000|2021-11-12 11:54:00|35800.78|35800.78|35789.44|35789.44|35806.45|35806.45|35789.44|35789.44|0
1636718050000|2021-11-12 11:54:10|35800.78|35800.78|35800.78|35800.78|35800.78|35800.78|35800.78|35800.78|0
1636718060000|2021-11-12 11:54:20|35795.11|35795.11|35789.44|35789.44|35795.11|35795.11|35789.44|35789.44|0
1636718070000|2021-11-12 11:54:30|35783.77|35783.77|35789.44|35789.44|35789.44|35789.44|35778.11|35778.11|0
1636718090000|2021-11-12 11:54:50|35772.44|35772.44|35772.44|35772.44|35772.44|35772.44|35772.44|35772.44|0
1636718100000|2021-11-12 11:55:00|35783.77|35783.77|35783.77|35783.77|35783.77|35783.77|35783.77|35783.77|0
1636718140000|2021-11-12 11:55:40|35789.44|35789.44|35789.44|35789.44|35789.44|35789.44|35789.44|35789.44|0
1636718150000|2021-11-12 11:55:50|35766.77|35766.77|35761.1|35761.1|35766.77|35766.77|35761.1|35761.1|0
1636718180000|2021-11-12 11:56:20|35755.44|35755.44|35755.44|35755.44|35755.44|35755.44|35755.44|35755.44|0
1636718220000|2021-11-12 11:57:00|35761.1|35761.1|35761.1|35761.1|35761.1|35761.1|35761.1|35761.1|0
1636718230000|2021-11-12 11:57:10|35766.77|35766.77|35817.78|35817.78|35817.78|35817.78|35766.77|35766.77|0
1636718250000|2021-11-12 11:57:30|35812.11|35812.11|35812.11|35812.11|35812.11|35812.11|35812.11|35812.11|0
1636718260000|2021-11-12 11:57:40|35817.78|35817.78|35817.78|35817.78|35817.78|35817.78|35817.78|35817.78|0
1636718290000|2021-11-12 11:58:10|35823.45|35823.45|35829.12|35829.12|35829.12|35829.12|35823.45|35823.45|0
1636718310000|2021-11-12 11:58:30|35846.12|35846.12|35874.46|35874.46|35874.46|35874.46|35846.12|35846.12|0
1636718330000|2021-11-12 11:58:50|35880.13|35880.13|35880.13|35880.13|35880.13|35880.13|35880.13|35880.13|0
1636718340000|2021-11-12 11:59:00|35868.79|35868.79|35857.46|35857.46|35868.79|35868.79|35857.46|35857.46|0
1636718370000|2021-11-12 11:59:30|35851.79|35851.79|35851.79|35851.79|35851.79|35851.79|35851.79|35851.79|0
1636718430000|2021-11-12 12:00:30|35838.72|35838.72|35838.72|35838.72|35838.72|35838.72|35838.72|35838.72|0
1636718460000|2021-11-12 12:01:00|35810.38|35810.38|35810.38|35810.38|35810.38|35810.38|35810.38|35810.38|0
1636718480000|2021-11-12 12:01:20|35816.04|35816.04|35816.04|35816.04|35816.04|35816.04|35816.04|35816.04|0
1636718520000|2021-11-12 12:02:00|35799.04|35799.04|35782.04|35782.04|35799.04|35799.04|35782.04|35782.04|0
1636718540000|2021-11-12 12:02:20|35776.37|35776.37|35782.04|35782.04|35782.04|35782.04|35776.37|35776.37|0
1636718560000|2021-11-12 12:02:40|35784.84|35784.84|35784.84|35784.84|35784.84|35784.84|35784.84|35784.84|0
1636718580000|2021-11-12 12:03:00|35787.65|35787.65|35790.45|35790.45|35790.45|35790.45|35787.65|35787.65|0
1636718760000|2021-11-12 12:06:00|35804.53|35804.53|35801.73|35801.73|35804.53|35804.53|35801.73|35801.73|0
1636718790000|2021-11-12 12:06:30|35814.8|35814.8|35814.8|35814.8|35814.8|35814.8|35814.8|35814.8|0
1636718800000|2021-11-12 12:06:40|35827.88|35827.88|35827.88|35827.88|35827.88|35827.88|35822.21|35822.21|0
1636718820000|2021-11-12 12:07:00|35840.95|35840.95|35840.95|35840.95|35840.95|35840.95|35840.95|35840.95|0
1636718850000|2021-11-12 12:07:30|35823.95|35823.95|35806.94|35806.94|35823.95|35823.95|35806.94|35806.94|0
1636718890000|2021-11-12 12:08:10|35789.94|35789.94|35812.61|35812.61|35812.61|35812.61|35784.27|35784.27|0
1636718920000|2021-11-12 12:08:40|35806.94|35806.94|35806.94|35806.94|35806.94|35806.94|35806.94|35806.94|0
1636718960000|2021-11-12 12:09:20|35818.28|35818.28|35818.28|35818.28|35818.28|35818.28|35818.28|35818.28|0
1636718970000|2021-11-12 12:09:30|35829.62|35829.62|35829.62|35829.62|35829.62|35829.62|35829.62|35829.62|0
1636719020000|2021-11-12 12:10:20|35835.23|35835.23|35829.56|35829.56|35835.23|35835.23|35829.56|35829.56|0
1636719030000|2021-11-12 12:10:30|35832.36|35832.36|35832.36|35832.36|35832.36|35832.36|35832.36|35832.36|0
1636719060000|2021-11-12 12:11:00|35837.97|35837.97|35837.97|35837.97|35837.97|35837.97|35837.97|35837.97|0
1636719080000|2021-11-12 12:11:20|35840.78|35840.78|35840.78|35840.78|35840.78|35840.78|35840.78|35840.78|0
1636719090000|2021-11-12 12:11:30|35827.7|35827.7|35827.7|35827.7|35827.7|35827.7|35827.7|35827.7|0
1636719100000|2021-11-12 12:11:40|35853.85|35853.85|35862.32|35862.32|35862.32|35862.32|35853.85|35853.85|0
1636719130000|2021-11-12 12:12:10|35849.25|35849.25|35849.25|35849.25|35849.25|35849.25|35849.25|35849.25|0
1636719180000|2021-11-12 12:13:00|35846.44|35846.44|35846.44|35846.44|35846.44|35846.44|35846.44|35846.44|0
1636719190000|2021-11-12 12:13:10|35857.78|35857.78|35871.98|35871.98|35871.98|35871.98|35854.98|35854.98|0
1636719260000|2021-11-12 12:14:20|35877.65|35877.65|35900.32|35900.32|35900.32|35900.32|35877.65|35877.65|0
1636719270000|2021-11-12 12:14:30|35913.39|35913.39|35905.99|35905.99|35919.06|35919.06|35905.99|35905.99|0
1636719280000|2021-11-12 12:14:40|35922.99|35922.99|35922.99|35922.99|35922.99|35922.99|35922.99|35922.99|0
1636719410000|2021-11-12 12:16:50|35917.32|35917.32|35917.32|35917.32|35917.32|35917.32|35917.32|35917.32|0
1636719430000|2021-11-12 12:17:10|35911.66|35911.66|35908.85|35908.85|35911.66|35911.66|35908.85|35908.85|0
1636719440000|2021-11-12 12:17:20|35903.18|35903.18|35903.18|35903.18|35903.18|35903.18|35903.18|35903.18|0
1636719500000|2021-11-12 12:18:20|35908.85|35908.85|35908.85|35908.85|35908.85|35908.85|35908.85|35908.85|0
1636719520000|2021-11-12 12:18:40|35920.19|35920.19|35920.19|35920.19|35920.19|35920.19|35920.19|35920.19|0
1636719540000|2021-11-12 12:19:00|35937.19|35937.19|35937.19|35937.19|35937.19|35937.19|35937.19|35937.19|0
1636719550000|2021-11-12 12:19:10|35942.8|35942.8|35942.8|35942.8|35942.8|35942.8|35942.8|35942.8|0
1636719600000|2021-11-12 12:20:00|35937.13|35937.13|35920.13|35920.13|35937.13|35937.13|35920.13|35920.13|0
1636719630000|2021-11-12 12:20:30|35925.74|35925.74|35925.74|35925.74|35925.74|35925.74|35925.74|35925.74|0
1636719670000|2021-11-12 12:21:10|35931.41|35931.41|35931.41|35931.41|35931.41|35931.41|35931.41|35931.41|0
1636719700000|2021-11-12 12:21:40|35925.74|35925.74|35948.41|35948.41|35948.41|35948.41|35925.74|35925.74|0
1636719760000|2021-11-12 12:22:40|35931.41|35931.41|35931.41|35931.41|35931.41|35931.41|35931.41|35931.41|0
1636719850000|2021-11-12 12:24:10|35942.74|35942.74|35937.07|35937.07|35942.74|35942.74|35937.07|35937.07|0
1636719870000|2021-11-12 12:24:30|35939.88|35939.88|35939.88|35939.88|35939.88|35939.88|35939.88|35939.88|0
1636719900000|2021-11-12 12:25:00|35937.07|35937.07|35937.07|35937.07|35937.07|35937.07|35937.07|35937.07|0
1636719910000|2021-11-12 12:25:10|35950.15|35950.15|35955.82|35955.82|35955.82|35955.82|35950.15|35950.15|0
1636720020000|2021-11-12 12:27:00|35950.15|35950.15|35950.15|35950.15|35950.15|35950.15|35937.07|35937.07|0
1636720030000|2021-11-12 12:27:10|35933.14|35933.14|35927.48|35927.48|35933.14|35933.14|35927.48|35927.48|0
1636720090000|2021-11-12 12:28:10|35924.67|35924.67|35921.87|35921.87|35924.67|35924.67|35921.87|35921.87|0
1636720100000|2021-11-12 12:28:20|35919.06|35919.06|35919.06|35919.06|35919.06|35919.06|35919.06|35919.06|0
1636720110000|2021-11-12 12:28:30|35907.73|35907.73|35896.39|35896.39|35907.73|35907.73|35896.39|35896.39|0
1636720140000|2021-11-12 12:29:00|35907.73|35907.73|35907.73|35907.73|35907.73|35907.73|35907.73|35907.73|0
1636720150000|2021-11-12 12:29:10|35896.39|35896.39|35896.39|35896.39|35896.39|35896.39|35896.39|35896.39|0
1636720160000|2021-11-12 12:29:20|35890.72|35890.72|35885.05|35885.05|35890.72|35890.72|35885.05|35885.05|0
1636720230000|2021-11-12 12:30:30|35890.72|35890.72|35890.72|35890.72|35890.72|35890.72|35890.72|35890.72|0
1636720260000|2021-11-12 12:31:00|35902.06|35902.06|35902.06|35902.06|35902.06|35902.06|35902.06|35902.06|0
1636720350000|2021-11-12 12:32:30|35907.73|35907.73|35924.73|35924.73|35924.73|35924.73|35907.73|35907.73|0
1636720380000|2021-11-12 12:33:00|35919.06|35919.06|35919.06|35919.06|35919.06|35919.06|35919.06|35919.06|0
1636720440000|2021-11-12 12:34:00|35932.14|35932.14|35932.14|35932.14|35932.14|35932.14|35932.14|35932.14|0
1636720450000|2021-11-12 12:34:10|35937.8|35937.8|35937.8|35937.8|35937.8|35937.8|35937.8|35937.8|0
1636720550000|2021-11-12 12:35:50|35943.47|35943.47|35943.47|35943.47|35943.47|35943.47|35943.47|35943.47|0
1636720590000|2021-11-12 12:36:30|35937.8|35937.8|35937.8|35937.8|35937.8|35937.8|35937.8|35937.8|0
1636720630000|2021-11-12 12:37:10|35943.47|35943.47|35943.47|35943.47|35943.47|35943.47|35943.47|35943.47|0
1636720640000|2021-11-12 12:37:20|35956.55|35956.55|35956.55|35956.55|35956.55|35956.55|35956.55|35956.55|0
1636720710000|2021-11-12 12:38:30|35950.88|35950.88|35950.88|35950.88|35950.88|35950.88|35950.88|35950.88|0
1636720720000|2021-11-12 12:38:40|35948.07|35948.07|35965.08|35965.08|35965.08|35965.08|35948.07|35948.07|0
1636720730000|2021-11-12 12:38:50|35978.15|35978.15|35989.37|35989.37|35989.37|35989.37|35978.15|35978.15|0
1636720740000|2021-11-12 12:39:00|35995.04|35995.04|35995.04|35995.04|35995.04|35995.04|35995.04|35995.04|0
1636720770000|2021-11-12 12:39:30|36000.71|36000.71|36000.71|36000.71|36000.71|36000.71|36000.71|36000.71|0
1636720810000|2021-11-12 12:40:10|36013.78|36013.78|36013.78|36013.78|36013.78|36013.78|36013.78|36013.78|0
1636720840000|2021-11-12 12:40:40|35991.11|35991.11|35991.11|35991.11|35991.11|35991.11|35991.11|35991.11|0
1636720880000|2021-11-12 12:41:20|35985.44|35985.44|35985.44|35985.44|35985.44|35985.44|35985.44|35985.44|0
1636720930000|2021-11-12 12:42:10|35979.77|35979.77|35979.77|35979.77|35979.77|35979.77|35979.77|35979.77|0
1636720960000|2021-11-12 12:42:40|35968.44|35968.44|35968.44|35968.44|35968.44|35968.44|35968.44|35968.44|0
1636720990000|2021-11-12 12:43:10|35962.77|35962.77|35962.77|35962.77|35962.77|35962.77|35962.77|35962.77|0
1636721020000|2021-11-12 12:43:40|35951.43|35951.43|35957.1|35957.1|35957.1|35957.1|35951.43|35951.43|0
1636721040000|2021-11-12 12:44:00|35940.1|35940.1|35940.1|35940.1|35940.1|35940.1|35940.1|35940.1|0
1636721110000|2021-11-12 12:45:10|35934.43|35934.43|35934.43|35934.43|35934.43|35934.43|35934.43|35934.43|0
1636721120000|2021-11-12 12:45:20|35957.1|35957.1|35957.1|35957.1|35957.1|35957.1|35957.1|35957.1|0
1636721170000|2021-11-12 12:46:10|35945.77|35945.77|35945.77|35945.77|35945.77|35945.77|35945.77|35945.77|0
1636721230000|2021-11-12 12:47:10|35940.1|35940.1|35940.1|35940.1|35940.1|35940.1|35940.1|35940.1|0
1636721240000|2021-11-12 12:47:20|35945.77|35945.77|35945.77|35945.77|35945.77|35945.77|35945.77|35945.77|0
1636721330000|2021-11-12 12:48:50|35957.1|35957.1|35957.1|35957.1|35957.1|35957.1|35957.1|35957.1|0
1636721340000|2021-11-12 12:49:00|35945.77|35945.77|35945.77|35945.77|35945.77|35945.77|35945.77|35945.77|0
1636721410000|2021-11-12 12:50:10|35937.35|35937.35|35937.35|35937.35|35937.35|35937.35|35937.35|35937.35|0
1636721420000|2021-11-12 12:50:20|35954.36|35954.36|35965.69|35965.69|35965.69|35965.69|35954.36|35954.36|0
1636721450000|2021-11-12 12:50:50|35960.02|35960.02|35960.02|35960.02|35960.02|35960.02|35960.02|35960.02|0
1636721470000|2021-11-12 12:51:10|35965.69|35965.69|35965.69|35965.69|35965.69|35965.69|35965.69|35965.69|0
1636721480000|2021-11-12 12:51:20|35952.62|35952.62|35952.62|35952.62|35952.62|35952.62|35952.62|35952.62|0
1636721550000|2021-11-12 12:52:30|35939.54|35939.54|35950.88|35950.88|35950.88|35950.88|35939.54|35939.54|0
1636721560000|2021-11-12 12:52:40|35939.54|35939.54|35939.54|35939.54|35939.54|35939.54|35939.54|35939.54|0
1636721580000|2021-11-12 12:53:00|35922.54|35922.54|35922.54|35922.54|35922.54|35922.54|35922.54|35922.54|0
1636721640000|2021-11-12 12:54:00|35905.53|35905.53|35899.87|35899.87|35905.53|35905.53|35899.87|35899.87|0
1636721680000|2021-11-12 12:54:40|35894.2|35894.2|35894.2|35894.2|35894.2|35894.2|35894.2|35894.2|0
1636721700000|2021-11-12 12:55:00|35905.53|35905.53|35922.54|35922.54|35922.54|35922.54|35905.53|35905.53|0
1636721750000|2021-11-12 12:55:50|35928.21|35928.21|35928.21|35928.21|35928.21|35928.21|35928.21|35928.21|0
1636721760000|2021-11-12 12:56:00|35916.87|35916.87|35916.87|35916.87|35916.87|35916.87|35916.87|35916.87|0
1636721790000|2021-11-12 12:56:30|35911.2|35911.2|35911.2|35911.2|35911.2|35911.2|35911.2|35911.2|0
1636721830000|2021-11-12 12:57:10|35922.54|35922.54|35922.54|35922.54|35922.54|35922.54|35922.54|35922.54|0
1636721870000|2021-11-12 12:57:50|35928.21|35928.21|35928.21|35928.21|35928.21|35928.21|35928.21|35928.21|0
1636721880000|2021-11-12 12:58:00|35915.13|35915.13|35915.13|35915.13|35915.13|35915.13|35915.13|35915.13|0
1636721900000|2021-11-12 12:58:20|35909.46|35909.46|35909.46|35909.46|35909.46|35909.46|35909.46|35909.46|0
1636722090000|2021-11-12 13:01:30|35915.13|35915.13|35915.13|35915.13|35915.13|35915.13|35915.13|35915.13|0
1636722190000|2021-11-12 13:03:10|35902.06|35902.06|35888.98|35888.98|35902.06|35902.06|35888.98|35888.98|0
1636722200000|2021-11-12 13:03:20|35915.13|35915.13|35915.13|35915.13|35915.13|35915.13|35915.13|35915.13|0
1636722250000|2021-11-12 13:04:10|35909.46|35909.46|35909.46|35909.46|35909.46|35909.46|35909.46|35909.46|0
1636722260000|2021-11-12 13:04:20|35892.46|35892.46|35881.12|35881.12|35892.46|35892.46|35881.12|35881.12|0
1636722310000|2021-11-12 13:05:10|35868.05|35868.05|35868.05|35868.05|35868.05|35868.05|35868.05|35868.05|0
1636722340000|2021-11-12 13:05:40|35856.71|35856.71|35828.37|35828.37|35856.71|35856.71|35828.37|35828.37|0
1636722350000|2021-11-12 13:05:50|35811.37|35811.37|35817.04|35817.04|35828.37|35828.37|35811.37|35811.37|0
1636722360000|2021-11-12 13:06:00|35803.96|35803.96|35803.96|35803.96|35803.96|35803.96|35803.96|35803.96|0
1636722380000|2021-11-12 13:06:20|35826.64|35826.64|35826.52|35826.52|35837.85|35837.85|35826.52|35826.52|0
1636722390000|2021-11-12 13:06:30|35815.3|35815.3|35815.3|35815.3|35815.3|35815.3|35815.3|35815.3|0
1636722400000|2021-11-12 13:06:40|35820.97|35820.97|35815.3|35815.3|35820.97|35820.97|35815.3|35815.3|0
1636722420000|2021-11-12 13:07:00|35812.49|35812.49|35795.55|35795.55|35812.49|35812.49|35792.74|35792.74|0
1636722440000|2021-11-12 13:07:20|35806.89|35806.89|35818.22|35818.22|35818.22|35818.22|35806.89|35806.89|0
1636722500000|2021-11-12 13:08:20|35829.56|35829.56|35829.56|35829.56|35829.56|35829.56|35829.56|35829.56|0
1636722510000|2021-11-12 13:08:30|35823.89|35823.89|35823.89|35823.89|35823.89|35823.89|35823.89|35823.89|0
1636722620000|2021-11-12 13:10:20|35836.96|35836.96|35818.22|35818.22|35836.96|35836.96|35818.22|35818.22|0
1636722660000|2021-11-12 13:11:00|35823.89|35823.89|35823.89|35823.89|35823.89|35823.89|35823.89|35823.89|0
1636722670000|2021-11-12 13:11:10|35829.56|35829.56|35829.56|35829.56|35829.56|35829.56|35829.56|35829.56|0
1636722680000|2021-11-12 13:11:20|35816.48|35816.48|35816.48|35816.48|35816.48|35816.48|35816.48|35816.48|0
1636722700000|2021-11-12 13:11:40|35822.15|35822.15|35822.15|35822.15|35822.15|35822.15|35822.15|35822.15|0
1636722710000|2021-11-12 13:11:50|35816.48|35816.48|35816.48|35816.48|35816.48|35816.48|35816.48|35816.48|0
1636722930000|2021-11-12 13:15:30|35827.82|35827.82|35822.15|35822.15|35833.49|35833.49|35822.15|35822.15|0
1636722980000|2021-11-12 13:16:20|35810.81|35810.81|35810.81|35810.81|35810.81|35810.81|35810.81|35810.81|0
1636723010000|2021-11-12 13:16:50|35788.14|35788.14|35782.47|35782.47|35788.14|35788.14|35782.47|35782.47|0
1636723020000|2021-11-12 13:17:00|35765.47|35765.47|35765.47|35765.47|35765.47|35765.47|35765.47|35765.47|0
1636723150000|2021-11-12 13:19:10|35762.67|35762.67|35762.67|35762.67|35762.67|35762.67|35762.67|35762.67|0
1636723160000|2021-11-12 13:19:20|35775.74|35775.74|35775.74|35775.74|35775.74|35775.74|35775.74|35775.74|0
1636723180000|2021-11-12 13:19:40|35787.08|35787.08|35798.41|35798.41|35798.41|35798.41|35787.08|35787.08|0
1636723200000|2021-11-12 13:20:00|35811.49|35811.49|35811.49|35811.49|35811.49|35811.49|35811.49|35811.49|0
1636723210000|2021-11-12 13:20:10|35822.82|35822.82|35822.82|35822.82|35822.82|35822.82|35822.82|35822.82|0
1636723260000|2021-11-12 13:21:00|35809.75|35809.75|35822.82|35822.82|35822.82|35822.82|35809.75|35809.75|0
1636723320000|2021-11-12 13:22:00|35809.75|35809.75|35822.82|35822.82|35822.82|35822.82|35809.75|35809.75|0
1636723330000|2021-11-12 13:22:10|35834.16|35834.16|35839.83|35839.83|35839.83|35839.83|35834.16|35834.16|0
1636723370000|2021-11-12 13:22:50|35845.49|35845.49|35845.49|35845.49|35845.49|35845.49|35845.49|35845.49|0
1636723450000|2021-11-12 13:24:10|35856.83|35856.83|35856.83|35856.83|35856.83|35856.83|35856.83|35856.83|0
1636723470000|2021-11-12 13:24:30|35862.5|35862.5|35862.5|35862.5|35862.5|35862.5|35862.5|35862.5|0
1636723510000|2021-11-12 13:25:10|35856.83|35856.83|35856.83|35856.83|35856.83|35856.83|35856.83|35856.83|0
1636723560000|2021-11-12 13:26:00|35851.16|35851.16|35851.16|35851.16|35851.16|35851.16|35851.16|35851.16|0
1636723600000|2021-11-12 13:26:40|35825.01|35825.01|35825.01|35825.01|35825.01|35825.01|35825.01|35825.01|0
1636723640000|2021-11-12 13:27:20|35836.35|35836.35|35836.35|35836.35|35836.35|35836.35|35836.35|35836.35|0
1636723650000|2021-11-12 13:27:30|35847.69|35847.69|35847.69|35847.69|35847.69|35847.69|35847.69|35847.69|0
1636723670000|2021-11-12 13:27:50|35853.35|35853.35|35859.02|35859.02|35859.02|35859.02|35847.69|35847.69|0
1636723710000|2021-11-12 13:28:30|35864.69|35864.69|35864.69|35864.69|35864.69|35864.69|35864.69|35864.69|0
1636723740000|2021-11-12 13:29:00|35859.02|35859.02|35870.36|35870.36|35870.36|35870.36|35859.02|35859.02|0
1636723760000|2021-11-12 13:29:20|35896.51|35896.51|35896.51|35896.51|35896.51|35896.51|35896.51|35896.51|0
1636723770000|2021-11-12 13:29:30|35885.17|35885.17|35885.17|35885.17|35885.17|35885.17|35885.17|35885.17|0
1636723810000|2021-11-12 13:30:10|35879.5|35879.5|35879.5|35879.5|35879.5|35879.5|35879.5|35879.5|0
1636723820000|2021-11-12 13:30:20|35866.43|35866.43|35866.43|35866.43|35866.43|35866.43|35866.43|35866.43|0
1636723900000|2021-11-12 13:31:40|35872.04|35872.04|35877.65|35877.65|35877.65|35877.65|35872.04|35872.04|0
1636723910000|2021-11-12 13:31:50|35866.43|35866.43|35880.51|35880.51|35880.51|35880.51|35866.43|35866.43|0
1636723920000|2021-11-12 13:32:00|35893.59|35893.59|35893.59|35893.59|35893.59|35893.59|35893.59|35893.59|0
1636723930000|2021-11-12 13:32:10|35904.92|35904.92|35899.25|35899.25|35904.92|35904.92|35899.25|35899.25|0
1636723940000|2021-11-12 13:32:20|35886.18|35886.18|35857.84|35857.84|35886.18|35886.18|35857.84|35857.84|0
1636723950000|2021-11-12 13:32:30|35844.76|35844.76|35844.76|35844.76|35844.76|35844.76|35844.76|35844.76|0
1636723970000|2021-11-12 13:32:50|35827.76|35827.76|35797.68|35797.68|35827.76|35827.76|35797.68|35797.68|0
1636724000000|2021-11-12 13:33:20|35800.49|35800.49|35800.49|35800.49|35800.49|35800.49|35800.49|35800.49|0
1636724020000|2021-11-12 13:33:40|35806.15|35806.15|35824.84|35824.84|35824.84|35824.84|35806.15|35806.15|0
1636724030000|2021-11-12 13:33:50|35811.76|35811.76|35811.76|35811.76|35811.76|35811.76|35811.76|35811.76|0
1636724060000|2021-11-12 13:34:20|35806.1|35806.1|35800.43|35800.43|35806.1|35806.1|35800.43|35800.43|0
1636724070000|2021-11-12 13:34:30|35794.76|35794.76|35760.75|35760.75|35794.76|35794.76|35760.75|35760.75|0
1636724080000|2021-11-12 13:34:40|35766.42|35766.42|35766.42|35766.42|35766.42|35766.42|35766.42|35766.42|0
1636724090000|2021-11-12 13:34:50|35772.09|35772.09|35766.42|35766.42|35772.09|35772.09|35766.42|35766.42|0
1636724100000|2021-11-12 13:35:00|35763.62|35763.62|35763.62|35763.62|35763.62|35763.62|35763.62|35763.62|0
1636724120000|2021-11-12 13:35:20|35752.28|35752.28|35774.95|35774.95|35774.95|35774.95|35752.28|35752.28|0
1636724150000|2021-11-12 13:35:50|35769.28|35769.28|35769.28|35769.28|35769.28|35769.28|35769.28|35769.28|0
1636724200000|2021-11-12 13:36:40|35763.67|35763.67|35763.67|35763.67|35763.67|35763.67|35763.67|35763.67|0
1636724250000|2021-11-12 13:37:30|35789.82|35789.82|35789.82|35789.82|35789.82|35789.82|35789.82|35789.82|0
1636724290000|2021-11-12 13:38:10|35801.16|35801.16|35806.83|35806.83|35806.83|35806.83|35801.16|35801.16|0
1636724400000|2021-11-12 13:40:00|35819.9|35819.9|35819.9|35819.9|35819.9|35819.9|35819.9|35819.9|0
1636724450000|2021-11-12 13:40:50|35814.23|35814.23|35814.23|35814.23|35814.23|35814.23|35814.23|35814.23|0
1636724460000|2021-11-12 13:41:00|35811.43|35811.43|35811.43|35811.43|35811.43|35811.43|35811.43|35811.43|0
1636724470000|2021-11-12 13:41:10|35822.76|35822.76|35822.76|35822.76|35822.76|35822.76|35822.76|35822.76|0
1636724520000|2021-11-12 13:42:00|35828.43|35828.43|35822.76|35822.76|35828.43|35828.43|35822.76|35822.76|0
1636724580000|2021-11-12 13:43:00|35828.43|35828.43|35828.43|35828.43|35828.43|35828.43|35828.43|35828.43|0
1636724630000|2021-11-12 13:43:50|35839.77|35839.77|35839.77|35839.77|35839.77|35839.77|35839.77|35839.77|0
1636724640000|2021-11-12 13:44:00|35845.44|35845.44|35845.44|35845.44|35845.44|35845.44|35845.44|35845.44|0
1636724650000|2021-11-12 13:44:10|35839.77|35839.77|35839.77|35839.77|35839.77|35839.77|35839.77|35839.77|0
1636724660000|2021-11-12 13:44:20|35834.1|35834.1|35834.1|35834.1|35834.1|35834.1|35834.1|35834.1|0
1636724670000|2021-11-12 13:44:30|35828.43|35828.43|35828.43|35828.43|35828.43|35828.43|35828.43|35828.43|0
1636724700000|2021-11-12 13:45:00|35845.44|35845.44|35839.77|35839.77|35845.44|35845.44|35839.77|35839.77|0
1636724790000|2021-11-12 13:46:30|35845.44|35845.44|35845.44|35845.44|35845.44|35845.44|35845.44|35845.44|0
1636724800000|2021-11-12 13:46:40|35842.63|35842.63|35842.63|35842.63|35842.63|35842.63|35842.63|35842.63|0
1636724810000|2021-11-12 13:46:50|35848.24|35848.24|35848.24|35848.24|35848.24|35848.24|35848.24|35848.24|0
1636724840000|2021-11-12 13:47:20|35865.25|35865.25|35887.92|35887.92|35887.92|35887.92|35865.25|35865.25|0
1636724850000|2021-11-12 13:47:30|35882.25|35882.25|35876.58|35876.58|35882.25|35882.25|35876.58|35876.58|0
1636724870000|2021-11-12 13:47:50|35882.25|35882.25|35882.25|35882.25|35882.25|35882.25|35882.25|35882.25|0
1636724890000|2021-11-12 13:48:10|35856.1|35856.1|35856.1|35856.1|35856.1|35856.1|35856.1|35856.1|0
1636724940000|2021-11-12 13:49:00|35867.44|35867.44|35867.44|35867.44|35867.44|35867.44|35867.44|35867.44|0
1636724950000|2021-11-12 13:49:10|35873.1|35873.1|35873.1|35873.1|35873.1|35873.1|35873.1|35873.1|0
1636725020000|2021-11-12 13:50:20|35878.77|35878.77|35878.77|35878.77|35878.77|35878.77|35878.77|35878.77|0
1636725050000|2021-11-12 13:50:50|35873.1|35873.1|35873.1|35873.1|35873.1|35873.1|35873.1|35873.1|0
1636725060000|2021-11-12 13:51:00|35878.77|35878.77|35850.43|35850.43|35878.77|35878.77|35850.43|35850.43|0
1636725080000|2021-11-12 13:51:20|35844.76|35844.76|35844.76|35844.76|35844.76|35844.76|35844.76|35844.76|0
1636725110000|2021-11-12 13:51:50|35839.15|35839.15|35839.15|35839.15|35839.15|35839.15|35839.15|35839.15|0
1636725140000|2021-11-12 13:52:20|35844.82|35844.82|35844.82|35844.82|35844.82|35844.82|35844.82|35844.82|0
1636725230000|2021-11-12 13:53:50|35839.15|35839.15|35839.15|35839.15|35839.15|35839.15|35839.15|35839.15|0
1636725240000|2021-11-12 13:54:00|35852.23|35852.23|35852.23|35852.23|35852.23|35852.23|35852.23|35852.23|0
1636725260000|2021-11-12 13:54:20|35846.56|35846.56|35840.89|35840.89|35846.56|35846.56|35840.89|35840.89|0
1636725300000|2021-11-12 13:55:00|35852.23|35852.23|35852.23|35852.23|35852.23|35852.23|35852.23|35852.23|0
1636725340000|2021-11-12 13:55:40|35835.23|35835.23|35835.23|35835.23|35835.23|35835.23|35835.23|35835.23|0
1636725390000|2021-11-12 13:56:30|35848.3|35848.3|35861.37|35861.37|35861.37|35861.37|35848.3|35848.3|0
1636725400000|2021-11-12 13:56:40|35844.37|35844.37|35844.37|35844.37|35844.37|35844.37|35844.37|35844.37|0
1636725410000|2021-11-12 13:56:50|35841.57|35841.57|35841.57|35841.57|35841.57|35841.57|35841.57|35841.57|0
1636725420000|2021-11-12 13:57:00|35830.23|35830.23|35830.23|35830.23|35843.3|35843.3|35830.23|35830.23|0
1636725430000|2021-11-12 13:57:10|35824.56|35824.56|35824.56|35824.56|35824.56|35824.56|35824.56|35824.56|0
1636725470000|2021-11-12 13:57:50|35818.89|35818.89|35813.23|35813.23|35818.89|35818.89|35813.23|35813.23|0
1636725600000|2021-11-12 14:00:00|35801.89|35801.89|35784.89|35784.89|35801.89|35801.89|35784.89|35784.89|0
1636725610000|2021-11-12 14:00:10|35790.55|35790.55|35784.89|35784.89|35790.55|35790.55|35784.89|35784.89|0
1636725630000|2021-11-12 14:00:30|35767.88|35767.88|35767.88|35767.88|35767.88|35767.88|35762.21|35762.21|0
1636725670000|2021-11-12 14:01:10|35784.89|35784.89|35784.89|35784.89|35784.89|35784.89|35784.89|35784.89|0
1636725680000|2021-11-12 14:01:20|35797.96|35797.96|35784.89|35784.89|35797.96|35797.96|35784.89|35784.89|0
1636725700000|2021-11-12 14:01:40|35790.55|35790.55|35796.22|35796.22|35796.22|35796.22|35790.55|35790.55|0
1636725710000|2021-11-12 14:01:50|35801.83|35801.83|35801.83|35801.83|35801.83|35801.83|35801.83|35801.83|0
1636725790000|2021-11-12 14:03:10|35804.64|35804.64|35804.64|35804.64|35804.64|35804.64|35804.64|35804.64|0
1636725850000|2021-11-12 14:04:10|35810.3|35810.3|35810.3|35810.3|35810.3|35810.3|35810.3|35810.3|0
1636725960000|2021-11-12 14:06:00|35807.5|35807.5|35799.09|35799.09|35807.5|35807.5|35799.09|35799.09|0
1636726000000|2021-11-12 14:06:40|35793.42|35793.42|35793.42|35793.42|35793.42|35793.42|35787.75|35787.75|0
1636726160000|2021-11-12 14:09:20|35799.09|35799.09|35799.09|35799.09|35799.09|35799.09|35799.09|35799.09|0
1636726170000|2021-11-12 14:09:30|35793.42|35793.42|35787.75|35787.75|35793.42|35793.42|35787.75|35787.75|0
1636726210000|2021-11-12 14:10:10|35793.42|35793.42|35780.34|35780.34|35793.42|35793.42|35780.34|35780.34|0
1636726230000|2021-11-12 14:10:30|35769.01|35769.01|35769.01|35769.01|35769.01|35769.01|35769.01|35769.01|0
1636726320000|2021-11-12 14:12:00|35782.08|35782.08|35782.08|35782.08|35782.08|35782.08|35782.08|35782.08|0
1636726330000|2021-11-12 14:12:10|35769.01|35769.01|35769.01|35769.01|35769.01|35769.01|35769.01|35769.01|0
1636726340000|2021-11-12 14:12:20|35774.67|35774.67|35774.67|35774.67|35774.67|35774.67|35774.67|35774.67|0
1636726400000|2021-11-12 14:13:20|35769.01|35769.01|35757.67|35757.67|35769.01|35769.01|35757.67|35757.67|0
1636726410000|2021-11-12 14:13:30|35752|35752|35757.67|35757.67|35757.67|35757.67|35752|35752|0
1636726430000|2021-11-12 14:13:50|35752|35752|35757.67|35757.67|35757.67|35757.67|35752|35752|0
1636726460000|2021-11-12 14:14:20|35744.6|35744.6|35750.26|35750.26|35750.26|35750.26|35744.6|35744.6|0
1636726500000|2021-11-12 14:15:00|35747.46|35747.46|35744.65|35744.65|35747.46|35747.46|35744.65|35744.65|0
1636726510000|2021-11-12 14:15:10|35757.73|35757.73|35757.73|35757.73|35757.73|35757.73|35757.73|35757.73|0
1636726530000|2021-11-12 14:15:30|35763.4|35763.4|35791.74|35791.74|35791.74|35791.74|35763.4|35763.4|0
1636726540000|2021-11-12 14:15:40|35786.07|35786.07|35786.07|35786.07|35786.07|35786.07|35786.07|35786.07|0
1636726560000|2021-11-12 14:16:00|35769.07|35769.07|35770.8|35770.8|35782.14|35782.14|35769.07|35769.07|0
1636726600000|2021-11-12 14:16:40|35782.14|35782.14|35782.14|35782.14|35782.14|35782.14|35782.14|35782.14|0
1636726610000|2021-11-12 14:16:50|35787.81|35787.81|35787.81|35787.81|35787.81|35787.81|35787.81|35787.81|0
1636726620000|2021-11-12 14:17:00|35782.14|35782.14|35795.21|35795.21|35795.21|35795.21|35782.14|35782.14|0
1636726720000|2021-11-12 14:18:40|35789.55|35789.55|35789.55|35789.55|35789.55|35789.55|35789.55|35789.55|0
1636726740000|2021-11-12 14:19:00|35763.4|35763.4|35763.4|35763.4|35763.4|35763.4|35763.4|35763.4|0
1636726750000|2021-11-12 14:19:10|35760.59|35760.59|35760.59|35760.59|35760.59|35760.59|35760.59|35760.59|0
1636726800000|2021-11-12 14:20:00|35757.79|35757.79|35757.79|35757.79|35757.79|35757.79|35757.79|35757.79|0
1636726870000|2021-11-12 14:21:10|35770.86|35770.86|35770.86|35770.86|35770.86|35770.86|35770.86|35770.86|0
1636726920000|2021-11-12 14:22:00|35759.53|35759.53|35759.53|35759.53|35759.53|35759.53|35759.53|35759.53|0
1636726980000|2021-11-12 14:23:00|35753.92|35753.92|35748.31|35748.31|35753.92|35753.92|35748.31|35748.31|0
1636727000000|2021-11-12 14:23:20|35753.98|35753.98|35753.98|35753.98|35753.98|35753.98|35753.98|35753.98|0
1636727040000|2021-11-12 14:24:00|35767.05|35767.05|35767.05|35767.05|35767.05|35767.05|35767.05|35767.05|0
1636727050000|2021-11-12 14:24:10|35753.98|35753.98|35753.98|35753.98|35753.98|35753.98|35753.98|35753.98|0
1636727070000|2021-11-12 14:24:30|35759.64|35759.64|35765.31|35765.31|35776.65|35776.65|35759.64|35759.64|0
1636727090000|2021-11-12 14:24:50|35759.64|35759.64|35759.64|35759.64|35759.64|35759.64|35759.64|35759.64|0
1636727120000|2021-11-12 14:25:20|35765.25|35765.25|35765.25|35765.25|35765.25|35765.25|35765.25|35765.25|0
1636727200000|2021-11-12 14:26:40|35776.59|35776.59|35770.92|35770.92|35776.59|35776.59|35765.25|35765.25|0
1636727210000|2021-11-12 14:26:50|35765.25|35765.25|35765.25|35765.25|35765.25|35765.25|35765.25|35765.25|0
1636727220000|2021-11-12 14:27:00|35759.58|35759.58|35793.59|35793.59|35793.59|35793.59|35759.58|35759.58|0
1636727290000|2021-11-12 14:28:10|35799.26|35799.26|35802.07|35802.07|35802.07|35802.07|35799.26|35799.26|0
1636727340000|2021-11-12 14:29:00|35807.73|35807.73|35804.93|35804.93|35807.73|35807.73|35804.93|35804.93|0
1636727360000|2021-11-12 14:29:20|35810.6|35810.6|35804.93|35804.93|35810.6|35810.6|35804.93|35804.93|0
1636727390000|2021-11-12 14:29:50|35810.6|35810.6|35823.67|35823.67|35823.67|35823.67|35810.6|35810.6|0
1636727410000|2021-11-12 14:30:10|35820.87|35820.87|35818.06|35818.06|35820.87|35820.87|35818.06|35818.06|0
1636727420000|2021-11-12 14:30:20|35812.39|35812.39|35823.73|35823.73|35823.73|35823.73|35812.39|35812.39|0
1636727460000|2021-11-12 14:31:00|35836.8|35836.8|35836.8|35836.8|35836.8|35836.8|35831.14|35831.14|0
1636727470000|2021-11-12 14:31:10|35839.61|35839.61|35831.14|35831.14|35839.61|35839.61|35825.47|35825.47|0
1636727500000|2021-11-12 14:31:40|35825.47|35825.47|35828.33|35828.33|35828.33|35828.33|35817|35817|0
1636727520000|2021-11-12 14:32:00|35841.41|35841.41|35841.41|35841.41|35841.41|35841.41|35841.41|35841.41|0
1636727550000|2021-11-12 14:32:30|35847.07|35847.07|35847.07|35847.07|35847.07|35847.07|35847.07|35847.07|0
1636727580000|2021-11-12 14:33:00|35860.15|35860.15|35860.15|35860.15|35860.15|35860.15|35860.15|35860.15|0
1636727590000|2021-11-12 14:33:10|35873.22|35873.22|35873.22|35873.22|35873.22|35873.22|35873.22|35873.22|0
1636727620000|2021-11-12 14:33:40|35878.89|35878.89|35884.56|35884.56|35884.56|35884.56|35878.89|35878.89|0
1636727640000|2021-11-12 14:34:00|35890.23|35890.23|35890.23|35890.23|35890.23|35890.23|35890.23|35890.23|0
1636727650000|2021-11-12 14:34:10|35895.89|35895.89|35907.23|35907.23|35907.23|35907.23|35895.89|35895.89|0
1636727660000|2021-11-12 14:34:20|35895.89|35895.89|35895.89|35895.89|35895.89|35895.89|35895.89|35895.89|0
1636727670000|2021-11-12 14:34:30|35907.23|35907.23|35907.23|35907.23|35907.23|35907.23|35907.23|35907.23|0
1636727680000|2021-11-12 14:34:40|35895.89|35895.89|35895.89|35895.89|35895.89|35895.89|35895.89|35895.89|0
1636727690000|2021-11-12 14:34:50|35884.56|35884.56|35867.55|35867.55|35884.56|35884.56|35861.89|35861.89|0
1636727750000|2021-11-12 14:35:50|35856.22|35856.22|35856.22|35856.22|35856.22|35856.22|35850.55|35850.55|0
1636727760000|2021-11-12 14:36:00|35830.07|35830.07|35792.58|35792.58|35830.07|35830.07|35792.58|35792.58|0
1636727770000|2021-11-12 14:36:10|35798.25|35798.25|35798.25|35798.25|35798.25|35798.25|35798.25|35798.25|0
1636727780000|2021-11-12 14:36:20|35820.92|35820.92|35832.26|35832.26|35832.26|35832.26|35820.92|35820.92|0
1636727790000|2021-11-12 14:36:30|35837.93|35837.93|35826.59|35826.59|35837.93|35837.93|35826.59|35826.59|0
1636727810000|2021-11-12 14:36:50|35820.92|35820.92|35820.92|35820.92|35820.92|35820.92|35820.92|35820.92|0
1636727820000|2021-11-12 14:37:00|35803.92|35803.92|35815.26|35815.26|35815.26|35815.26|35803.92|35803.92|0
1636727840000|2021-11-12 14:37:20|35803.92|35803.92|35792.58|35792.58|35803.92|35803.92|35792.58|35792.58|0
1636727860000|2021-11-12 14:37:40|35820.92|35820.92|35826.59|35826.59|35826.59|35826.59|35820.92|35820.92|0
1636727870000|2021-11-12 14:37:50|35832.26|35832.26|35832.26|35832.26|35832.26|35832.26|35832.26|35832.26|0
1636727890000|2021-11-12 14:38:10|35835.07|35835.07|35835.07|35835.07|35835.07|35835.07|35835.07|35835.07|0
1636727900000|2021-11-12 14:38:20|35852.07|35852.07|35852.07|35852.07|35852.07|35852.07|35852.07|35852.07|0
1636727950000|2021-11-12 14:39:10|35846.4|35846.4|35835.07|35835.07|35846.4|35846.4|35835.07|35835.07|0
1636727960000|2021-11-12 14:39:20|35846.4|35846.4|35846.4|35846.4|35846.4|35846.4|35846.4|35846.4|0
1636728020000|2021-11-12 14:40:20|35833.33|35833.33|35833.33|35833.33|35833.33|35833.33|35833.33|35833.33|0
1636728030000|2021-11-12 14:40:30|35836.13|35836.13|35847.47|35847.47|35847.47|35847.47|35836.13|35836.13|0
1636728090000|2021-11-12 14:41:30|35841.8|35841.8|35841.8|35841.8|35841.8|35841.8|35841.8|35841.8|0
1636728130000|2021-11-12 14:42:10|35847.47|35847.47|35847.47|35847.47|35847.47|35847.47|35847.47|35847.47|0
1636728170000|2021-11-12 14:42:50|35836.13|35836.13|35836.13|35836.13|35836.13|35836.13|35836.13|35836.13|0
1636728300000|2021-11-12 14:45:00|35847.47|35847.47|35841.8|35841.8|35847.47|35847.47|35841.8|35841.8|0
1636728310000|2021-11-12 14:45:10|35836.13|35836.13|35841.8|35841.8|35841.8|35841.8|35836.13|35836.13|0
1636728370000|2021-11-12 14:46:10|35836.13|35836.13|35830.46|35830.46|35836.13|35836.13|35830.46|35830.46|0
1636728400000|2021-11-12 14:46:40|35819.13|35819.13|35807.79|35807.79|35819.13|35819.13|35807.79|35807.79|0
1636728410000|2021-11-12 14:46:50|35802.12|35802.12|35802.12|35802.12|35802.12|35802.12|35802.12|35802.12|0
1636728420000|2021-11-12 14:47:00|35790.79|35790.79|35790.79|35790.79|35790.79|35790.79|35790.79|35790.79|0
1636728430000|2021-11-12 14:47:10|35779.45|35779.45|35785.12|35785.12|35785.12|35785.12|35779.45|35779.45|0
1636728450000|2021-11-12 14:47:30|35779.51|35779.51|35776.71|35776.71|35779.51|35779.51|35776.71|35776.71|0
1636728500000|2021-11-12 14:48:20|35782.37|35782.37|35782.37|35782.37|35782.37|35782.37|35782.37|35782.37|0
1636728530000|2021-11-12 14:48:50|35771.04|35771.04|35765.37|35765.37|35776.71|35776.71|35765.37|35765.37|0
1636728540000|2021-11-12 14:49:00|35776.71|35776.71|35776.71|35776.71|35776.71|35776.71|35776.71|35776.71|0
1636728560000|2021-11-12 14:49:20|35782.37|35782.37|35782.37|35782.37|35782.37|35782.37|35782.37|35782.37|0
1636728580000|2021-11-12 14:49:40|35805.05|35805.05|35807.85|35807.85|35807.85|35807.85|35805.05|35805.05|0
1636728590000|2021-11-12 14:49:50|35802.18|35802.18|35813.52|35813.52|35813.52|35813.52|35802.18|35802.18|0
1636728610000|2021-11-12 14:50:10|35807.85|35807.85|35807.85|35807.85|35807.85|35807.85|35807.85|35807.85|0
1636728620000|2021-11-12 14:50:20|35802.18|35802.18|35805.05|35805.05|35805.05|35805.05|35799.38|35799.38|0
1636728700000|2021-11-12 14:51:40|35818.12|35818.12|35831.19|35831.19|35831.19|35831.19|35818.12|35818.12|0
1636728720000|2021-11-12 14:52:00|35844.27|35844.27|35844.27|35844.27|35844.27|35844.27|35844.27|35844.27|0
1636728740000|2021-11-12 14:52:20|35849.94|35849.94|35849.94|35849.94|35849.94|35849.94|35849.94|35849.94|0
1636728770000|2021-11-12 14:52:50|35823.79|35823.79|35823.79|35823.79|35823.79|35823.79|35823.79|35823.79|0
1636728820000|2021-11-12 14:53:40|35836.86|35836.86|35836.86|35836.86|35836.86|35836.86|35836.86|35836.86|0
1636728830000|2021-11-12 14:53:50|35842.53|35842.53|35862.34|35862.34|35862.34|35862.34|35842.53|35842.53|0
1636728840000|2021-11-12 14:54:00|35856.67|35856.67|35866.94|35866.94|35866.94|35866.94|35853.87|35853.87|0
1636728850000|2021-11-12 14:54:10|35855.6|35855.6|35861.27|35861.27|35861.27|35861.27|35855.6|35855.6|0
1636728870000|2021-11-12 14:54:30|35866.94|35866.94|35866.94|35866.94|35866.94|35866.94|35866.94|35866.94|0
1636728920000|2021-11-12 14:55:20|35853.87|35853.87|35853.87|35853.87|35853.87|35853.87|35853.87|35853.87|0
1636728960000|2021-11-12 14:56:00|35859.53|35859.53|35859.53|35859.53|35859.53|35859.53|35859.53|35859.53|0
1636729020000|2021-11-12 14:57:00|35853.87|35853.87|35853.87|35853.87|35853.87|35853.87|35853.87|35853.87|0
1636729030000|2021-11-12 14:57:10|35848.2|35848.2|35848.2|35848.2|35848.2|35848.2|35848.2|35848.2|0
1636729080000|2021-11-12 14:58:00|35835.12|35835.12|35835.12|35835.12|35835.12|35835.12|35835.12|35835.12|0
1636729090000|2021-11-12 14:58:10|35848.2|35848.2|35848.2|35848.2|35848.2|35848.2|35848.2|35848.2|0
1636729120000|2021-11-12 14:58:40|35845.39|35845.39|35845.39|35845.39|35845.39|35845.39|35842.59|35842.59|0
1636729130000|2021-11-12 14:58:50|35862.4|35862.4|35862.4|35862.4|35862.4|35862.4|35862.4|35862.4|0
1636729140000|2021-11-12 14:59:00|35859.59|35859.59|35859.59|35859.59|35859.59|35859.59|35859.59|35859.59|0
1636729150000|2021-11-12 14:59:10|35853.92|35853.92|35853.92|35853.92|35853.92|35853.92|35853.92|35853.92|0
1636729160000|2021-11-12 14:59:20|35840.85|35840.85|35840.85|35840.85|35840.85|35840.85|35840.85|35840.85|0
1636729180000|2021-11-12 14:59:40|35843.65|35843.65|35843.65|35843.65|35843.65|35843.65|35843.65|35843.65|0
1636729190000|2021-11-12 14:59:50|35856.73|35856.73|35851.06|35851.06|35856.73|35856.73|35851.06|35851.06|0
1636729200000|2021-11-12 15:00:00|35853.87|35853.87|35853.87|35853.87|35853.87|35853.87|35853.87|35853.87|0
1636729220000|2021-11-12 15:00:20|35851.06|35851.06|35851.06|35851.06|35851.06|35851.06|35851.06|35851.06|0
1636729240000|2021-11-12 15:00:40|35845.39|35845.39|35845.39|35845.39|35845.39|35845.39|35845.39|35845.39|0
1636729280000|2021-11-12 15:01:20|35832.32|35832.32|35832.32|35832.32|35832.32|35832.32|35832.32|35832.32|0
1636729290000|2021-11-12 15:01:30|35820.98|35820.98|35820.98|35820.98|35820.98|35820.98|35820.98|35820.98|0
1636729330000|2021-11-12 15:02:10|35815.31|35815.31|35802.24|35802.24|35815.31|35815.31|35802.24|35802.24|0
1636729340000|2021-11-12 15:02:20|35824.91|35824.91|35824.91|35824.91|35824.91|35824.91|35824.91|35824.91|0
1636729380000|2021-11-12 15:03:00|35836.25|35836.25|35836.25|35836.25|35836.25|35836.25|35836.25|35836.25|0
1636729390000|2021-11-12 15:03:10|35833.44|35833.44|35833.44|35833.44|35833.44|35833.44|35833.44|35833.44|0
1636729410000|2021-11-12 15:03:30|35822.22|35822.22|35816.61|35816.61|35822.22|35822.22|35813.81|35813.81|0
1636729420000|2021-11-12 15:03:40|35819.42|35819.42|35819.42|35819.42|35819.42|35819.42|35819.42|35819.42|0
1636729430000|2021-11-12 15:03:50|35813.75|35813.75|35813.75|35813.75|35813.75|35813.75|35813.75|35813.75|0
1636729450000|2021-11-12 15:04:10|35808.14|35808.14|35808.14|35808.14|35808.14|35808.14|35808.14|35808.14|0
1636729490000|2021-11-12 15:04:50|35796.81|35796.81|35796.81|35796.81|35796.81|35796.81|35796.81|35796.81|0
1636729500000|2021-11-12 15:05:00|35813.81|35813.81|35813.81|35813.81|35813.81|35813.81|35813.81|35813.81|0
1636729520000|2021-11-12 15:05:20|35802.47|35802.47|35802.47|35802.47|35802.47|35802.47|35802.47|35802.47|0
1636729550000|2021-11-12 15:05:50|35805.28|35805.28|35805.28|35805.28|35805.28|35805.28|35805.28|35805.28|0
1636729560000|2021-11-12 15:06:00|35818.35|35818.35|35831.43|35831.43|35831.43|35831.43|35818.35|35818.35|0
1636729620000|2021-11-12 15:07:00|35844.5|35844.5|35844.5|35844.5|35844.5|35844.5|35844.5|35844.5|0
1636729630000|2021-11-12 15:07:10|35847.31|35847.31|35855.84|35855.84|35855.84|35855.84|35844.5|35844.5|0
1636729670000|2021-11-12 15:07:50|35850.17|35850.17|35844.5|35844.5|35850.17|35850.17|35844.5|35844.5|0
1636729680000|2021-11-12 15:08:00|35850.11|35850.11|35850.11|35850.11|35850.11|35850.11|35850.11|35850.11|0
1636729690000|2021-11-12 15:08:10|35852.92|35852.92|35850.11|35850.11|35852.92|35852.92|35850.11|35850.11|0
1636729730000|2021-11-12 15:08:50|35855.78|35855.78|35855.78|35855.78|35855.78|35855.78|35855.78|35855.78|0
1636729740000|2021-11-12 15:09:00|35868.85|35868.85|35868.85|35868.85|35868.85|35868.85|35868.85|35868.85|0
1636729770000|2021-11-12 15:09:30|35874.52|35874.52|35874.52|35874.52|35874.52|35874.52|35874.52|35874.52|0
1636729780000|2021-11-12 15:09:40|35868.85|35868.85|35868.85|35868.85|35868.85|35868.85|35868.85|35868.85|0
1636729790000|2021-11-12 15:09:50|35863.24|35863.24|35863.24|35863.24|35863.24|35863.24|35860.44|35860.44|0
1636729830000|2021-11-12 15:10:30|35874.58|35874.58|35874.58|35874.58|35874.58|35874.58|35874.58|35874.58|0
1636729840000|2021-11-12 15:10:40|35885.92|35885.92|35885.92|35885.92|35885.92|35885.92|35885.92|35885.92|0
1636729850000|2021-11-12 15:10:50|35880.31|35880.31|35880.31|35880.31|35880.31|35880.31|35880.31|35880.31|0
1636729860000|2021-11-12 15:11:00|35877.5|35877.5|35877.5|35877.5|35877.5|35877.5|35877.5|35877.5|0
1636729880000|2021-11-12 15:11:20|35883.11|35883.11|35883.11|35883.11|35883.11|35883.11|35883.11|35883.11|0
1636729920000|2021-11-12 15:12:00|35888.78|35888.78|35888.78|35888.78|35888.78|35888.78|35888.78|35888.78|0
1636729960000|2021-11-12 15:12:40|35880.37|35880.37|35880.37|35880.37|35880.37|35880.37|35880.37|35880.37|0
1636729980000|2021-11-12 15:13:00|35867.29|35867.29|35880.37|35880.37|35880.37|35880.37|35867.29|35867.29|0
1636730040000|2021-11-12 15:14:00|35883.17|35883.17|35883.17|35883.17|35883.17|35883.17|35883.17|35883.17|0
1636730060000|2021-11-12 15:14:20|35877.5|35877.5|35877.5|35877.5|35877.5|35877.5|35877.5|35877.5|0
1636730110000|2021-11-12 15:15:10|35874.7|35874.7|35874.7|35874.7|35874.7|35874.7|35874.7|35874.7|0
1636730120000|2021-11-12 15:15:20|35863.36|35863.36|35863.36|35863.36|35863.36|35863.36|35863.36|35863.36|0
1636730180000|2021-11-12 15:16:20|35857.69|35857.69|35857.69|35857.69|35857.69|35857.69|35857.69|35857.69|0
1636730190000|2021-11-12 15:16:30|35863.36|35863.36|35863.36|35863.36|35863.36|35863.36|35863.36|35863.36|0
1636730220000|2021-11-12 15:17:00|35850.29|35850.29|35863.36|35863.36|35863.36|35863.36|35850.29|35850.29|0
1636730250000|2021-11-12 15:17:30|35874.7|35874.7|35874.7|35874.7|35874.7|35874.7|35874.7|35874.7|0
1636730280000|2021-11-12 15:18:00|35886.03|35886.03|35899.11|35899.11|35899.11|35899.11|35886.03|35886.03|0
1636730340000|2021-11-12 15:19:00|35882.1|35882.1|35861.62|35861.62|35887.77|35887.77|35861.62|35861.62|0
1636730350000|2021-11-12 15:19:10|35858.82|35858.82|35858.82|35858.82|35858.82|35858.82|35858.82|35858.82|0
1636730360000|2021-11-12 15:19:20|35847.48|35847.48|35847.48|35847.48|35847.48|35847.48|35847.48|35847.48|0
1636730390000|2021-11-12 15:19:50|35850.29|35850.29|35850.29|35850.29|35850.29|35850.29|35850.29|35850.29|0
1636730400000|2021-11-12 15:20:00|35837.21|35837.21|35837.21|35837.21|35837.21|35837.21|35837.21|35837.21|0
1636730440000|2021-11-12 15:20:40|35863.36|35863.36|35863.36|35863.36|35863.36|35863.36|35863.36|35863.36|0
1636730460000|2021-11-12 15:21:00|35850.29|35850.29|35837.21|35837.21|35850.29|35850.29|35837.21|35837.21|0
1636730470000|2021-11-12 15:21:10|35854.22|35854.22|35854.22|35854.22|35854.22|35854.22|35854.22|35854.22|0
1636730480000|2021-11-12 15:21:20|35865.55|35865.55|35886.03|35886.03|35886.03|35886.03|35859.88|35859.88|0
1636730490000|2021-11-12 15:21:30|35880.37|35880.37|35874.7|35874.7|35880.37|35880.37|35874.7|35874.7|0
1636730500000|2021-11-12 15:21:40|35848.55|35848.55|35848.55|35848.55|35848.55|35848.55|35848.55|35848.55|0
1636730540000|2021-11-12 15:22:20|35837.21|35837.21|35837.21|35837.21|35837.21|35837.21|35837.21|35837.21|0
1636730550000|2021-11-12 15:22:30|35831.54|35831.54|35831.54|35831.54|35831.54|35831.54|35831.54|35831.54|0
1636730560000|2021-11-12 15:22:40|35844.62|35844.62|35844.62|35844.62|35844.62|35844.62|35844.62|35844.62|0
1636730580000|2021-11-12 15:23:00|35833.28|35833.28|35833.28|35833.28|35833.28|35833.28|35833.28|35833.28|0
1636730610000|2021-11-12 15:23:30|35822.06|35822.06|35813.65|35813.65|35822.06|35822.06|35813.65|35813.65|0
1636730620000|2021-11-12 15:23:40|35819.26|35819.26|35813.65|35813.65|35819.26|35819.26|35813.65|35813.65|0
1636730640000|2021-11-12 15:24:00|35826.72|35826.72|35826.72|35826.72|35826.72|35826.72|35826.72|35826.72|0
1636730650000|2021-11-12 15:24:10|35813.65|35813.65|35816.45|35816.45|35816.45|35816.45|35813.65|35813.65|0
1636730660000|2021-11-12 15:24:20|35819.26|35819.26|35822.06|35822.06|35822.06|35822.06|35819.26|35819.26|0
1636730730000|2021-11-12 15:25:30|35813.65|35813.65|35813.65|35813.65|35813.65|35813.65|35813.65|35813.65|0
1636730800000|2021-11-12 15:26:40|35819.26|35819.26|35819.26|35819.26|35819.26|35819.26|35819.26|35819.26|0
1636730840000|2021-11-12 15:27:20|35807.92|35807.92|35807.92|35807.92|35807.92|35807.92|35807.92|35807.92|0
1636730860000|2021-11-12 15:27:40|35813.59|35813.59|35813.59|35813.59|35813.59|35813.59|35813.59|35813.59|0
1636730870000|2021-11-12 15:27:50|35807.92|35807.92|35807.92|35807.92|35807.92|35807.92|35807.92|35807.92|0
1636730880000|2021-11-12 15:28:00|35810.73|35810.73|35810.73|35810.73|35810.73|35810.73|35810.73|35810.73|0
1636730890000|2021-11-12 15:28:10|35816.34|35816.34|35819.14|35819.14|35819.14|35819.14|35816.34|35816.34|0
1636730900000|2021-11-12 15:28:20|35807.81|35807.81|35807.81|35807.81|35807.81|35807.81|35807.81|35807.81|0
1636730940000|2021-11-12 15:29:00|35796.47|35796.47|35796.47|35796.47|35796.47|35796.47|35796.47|35796.47|0
1636730960000|2021-11-12 15:29:20|35802.14|35802.14|35789.06|35789.06|35802.14|35802.14|35789.06|35789.06|0
1636730970000|2021-11-12 15:29:30|35783.45|35783.45|35794.79|35794.79|35794.79|35794.79|35783.45|35783.45|0
1636730980000|2021-11-12 15:29:40|35800.46|35800.46|35794.79|35794.79|35800.46|35800.46|35794.79|35794.79|0
1636731000000|2021-11-12 15:30:00|35789.18|35789.18|35789.18|35789.18|35789.18|35789.18|35789.18|35789.18|0
1636731040000|2021-11-12 15:30:40|35800.52|35800.52|35800.52|35800.52|35800.52|35800.52|35800.52|35800.52|0
1636731060000|2021-11-12 15:31:00|35806.18|35806.18|35806.18|35806.18|35806.18|35806.18|35806.18|35806.18|0
1636731070000|2021-11-12 15:31:10|35803.38|35803.38|35809.05|35809.05|35809.05|35809.05|35803.38|35803.38|0
1636731120000|2021-11-12 15:32:00|35835.2|35835.2|35835.2|35835.2|35835.2|35835.2|35835.2|35835.2|0
1636731150000|2021-11-12 15:32:30|35829.53|35829.53|35829.53|35829.53|35829.53|35829.53|35829.53|35829.53|0
1636731180000|2021-11-12 15:33:00|35816.45|35816.45|35816.45|35816.45|35816.45|35816.45|35816.45|35816.45|0
1636731200000|2021-11-12 15:33:20|35829.53|35829.53|35829.53|35829.53|35829.53|35829.53|35829.53|35829.53|0
1636731210000|2021-11-12 15:33:30|35818.31|35818.31|35818.31|35818.31|35818.31|35818.31|35815.51|35815.51|0
1636731220000|2021-11-12 15:33:40|35812.7|35812.7|35809.9|35809.9|35812.7|35812.7|35809.9|35809.9|0
1636731240000|2021-11-12 15:34:00|35821.23|35821.23|35821.23|35821.23|35821.23|35821.23|35821.23|35821.23|0
1636731260000|2021-11-12 15:34:20|35824.04|35824.04|35841.04|35841.04|35841.04|35841.04|35824.04|35824.04|0
1636731270000|2021-11-12 15:34:30|35843.85|35843.85|35841.04|35841.04|35843.85|35843.85|35841.04|35841.04|0
1636731280000|2021-11-12 15:34:40|35838.24|35838.24|35838.24|35838.24|35838.24|35838.24|35838.24|35838.24|0
1636731410000|2021-11-12 15:36:50|35849.57|35849.57|35855.24|35855.24|35855.24|35855.24|35849.57|35849.57|0
1636731450000|2021-11-12 15:37:30|35849.57|35849.57|35823.42|35823.42|35849.57|35849.57|35823.42|35823.42|0
1636731480000|2021-11-12 15:38:00|35836.5|35836.5|35836.5|35836.5|35836.5|35836.5|35836.5|35836.5|0
1636731500000|2021-11-12 15:38:20|35830.83|35830.83|35830.83|35830.83|35830.83|35830.83|35830.83|35830.83|0
1636731520000|2021-11-12 15:38:40|35817.75|35817.75|35817.75|35817.75|35817.75|35817.75|35817.75|35817.75|0
1636731540000|2021-11-12 15:39:00|35826.17|35826.17|35844.85|35844.85|35844.85|35844.85|35826.17|35826.17|0
1636731570000|2021-11-12 15:39:30|35839.18|35839.18|35839.18|35839.18|35839.18|35839.18|35839.18|35839.18|0
1636731620000|2021-11-12 15:40:20|35852.26|35852.26|35852.26|35852.26|35852.26|35852.26|35852.26|35852.26|0
1636731640000|2021-11-12 15:40:40|35846.59|35846.59|35846.59|35846.59|35846.59|35846.59|35846.59|35846.59|0
1636731670000|2021-11-12 15:41:10|35840.92|35840.92|35840.92|35840.92|35840.92|35840.92|35840.92|35840.92|0
1636731680000|2021-11-12 15:41:20|35846.59|35846.59|35846.59|35846.59|35846.59|35846.59|35846.59|35846.59|0
1636731730000|2021-11-12 15:42:10|35852.2|35852.2|35852.2|35852.2|35852.2|35852.2|35852.2|35852.2|0
1636731740000|2021-11-12 15:42:20|35849.4|35849.4|35855.06|35855.06|35855.06|35855.06|35849.4|35849.4|0
1636731750000|2021-11-12 15:42:30|35860.73|35860.73|35860.73|35860.73|35860.73|35860.73|35860.73|35860.73|0
1636731770000|2021-11-12 15:42:50|35872.07|35872.07|35872.07|35872.07|35872.07|35872.07|35872.07|35872.07|0
1636731790000|2021-11-12 15:43:10|35866.4|35866.4|35866.4|35866.4|35866.4|35866.4|35866.4|35866.4|0
1636731810000|2021-11-12 15:43:30|35872.07|35872.07|35883.4|35883.4|35883.4|35883.4|35872.07|35872.07|0
1636731890000|2021-11-12 15:44:50|35894.74|35894.74|35894.74|35894.74|35894.74|35894.74|35894.74|35894.74|0
1636731900000|2021-11-12 15:45:00|35906.08|35906.08|35906.08|35906.08|35906.08|35906.08|35906.08|35906.08|0
1636731980000|2021-11-12 15:46:20|35908.88|35908.88|35908.88|35908.88|35908.88|35908.88|35908.88|35908.88|0
1636732000000|2021-11-12 15:46:40|35911.69|35911.69|35911.69|35911.69|35911.69|35911.69|35911.69|35911.69|0
1636732010000|2021-11-12 15:46:50|35898.61|35898.61|35898.61|35898.61|35898.61|35898.61|35898.61|35898.61|0
1636732020000|2021-11-12 15:47:00|35892.94|35892.94|35887.27|35887.27|35892.94|35892.94|35887.27|35887.27|0
1636732050000|2021-11-12 15:47:30|35890.08|35890.08|35901.42|35901.42|35901.42|35901.42|35890.08|35890.08|0
1636732080000|2021-11-12 15:48:00|35895.75|35895.75|35895.75|35895.75|35895.75|35895.75|35895.75|35895.75|0
1636732180000|2021-11-12 15:49:40|35890.08|35890.08|35890.08|35890.08|35890.08|35890.08|35890.08|35890.08|0
1636732190000|2021-11-12 15:49:50|35901.42|35901.42|35901.42|35901.42|35901.42|35901.42|35901.42|35901.42|0
1636732230000|2021-11-12 15:50:30|35907.08|35907.08|35907.08|35907.08|35907.08|35907.08|35907.08|35907.08|0
1636732260000|2021-11-12 15:51:00|35912.75|35912.75|35918.42|35918.42|35918.42|35918.42|35912.75|35912.75|0
1636732310000|2021-11-12 15:51:50|35921.22|35921.22|35921.22|35921.22|35921.22|35921.22|35921.22|35921.22|0
1636732340000|2021-11-12 15:52:20|35915.56|35915.56|35915.56|35915.56|35915.56|35915.56|35915.56|35915.56|0
1636732390000|2021-11-12 15:53:10|35918.36|35918.36|35918.36|35918.36|35918.36|35918.36|35918.36|35918.36|0
1636732400000|2021-11-12 15:53:20|35924.03|35924.03|35924.03|35924.03|35924.03|35924.03|35924.03|35924.03|0
1636732440000|2021-11-12 15:54:00|35937.1|35937.1|35925.77|35925.77|35937.1|35937.1|35925.77|35925.77|0
1636732460000|2021-11-12 15:54:20|35922.96|35922.96|35922.96|35922.96|35922.96|35922.96|35922.96|35922.96|0
1636732480000|2021-11-12 15:54:40|35909.89|35909.89|35909.89|35909.89|35909.89|35909.89|35909.89|35909.89|0
1636732600000|2021-11-12 15:56:40|35904.22|35904.22|35907.03|35907.03|35907.03|35907.03|35904.22|35904.22|0
1636732620000|2021-11-12 15:57:00|35918.36|35918.36|35929.7|35929.7|35929.7|35929.7|35918.36|35918.36|0
1636732630000|2021-11-12 15:57:10|35926.89|35926.89|35926.89|35926.89|35926.89|35926.89|35926.89|35926.89|0
1636732670000|2021-11-12 15:57:50|35932.56|35932.56|35932.56|35932.56|35932.56|35932.56|35932.56|35932.56|0
1636732680000|2021-11-12 15:58:00|35926.89|35926.89|35921.22|35921.22|35926.89|35926.89|35921.22|35921.22|0
1636732690000|2021-11-12 15:58:10|35915.56|35915.56|35915.56|35915.56|35915.56|35915.56|35915.56|35915.56|0
1636732730000|2021-11-12 15:58:50|35928.63|35928.63|35928.63|35928.63|35928.63|35928.63|35928.63|35928.63|0
1636732800000|2021-11-12 16:00:00|35937.05|35937.05|35937.05|35937.05|35937.05|35937.05|35937.05|35937.05|0
1636732810000|2021-11-12 16:00:10|35931.38|35931.38|35931.38|35931.38|35931.38|35931.38|35931.38|35931.38|0
1636732860000|2021-11-12 16:01:00|35934.18|35934.18|35931.38|35931.38|35934.18|35934.18|35931.38|35931.38|0
1636732920000|2021-11-12 16:02:00|35925.77|35925.77|35928.57|35928.57|35928.57|35928.57|35925.77|35925.77|0
1636732970000|2021-11-12 16:02:50|35922.9|35922.9|35911.57|35911.57|35922.9|35922.9|35911.57|35911.57|0
1636732980000|2021-11-12 16:03:00|35905.9|35905.9|35905.9|35905.9|35905.9|35905.9|35905.9|35905.9|0
1636733000000|2021-11-12 16:03:20|35900.23|35900.23|35900.23|35900.23|35900.23|35900.23|35900.23|35900.23|0
1636733090000|2021-11-12 16:04:50|35897.43|35897.43|35903.1|35903.1|35903.1|35903.1|35897.43|35897.43|0
1636733120000|2021-11-12 16:05:20|35914.43|35914.43|35914.43|35914.43|35914.43|35914.43|35914.43|35914.43|0
1636733130000|2021-11-12 16:05:30|35908.76|35908.76|35897.43|35897.43|35908.76|35908.76|35897.43|35897.43|0
1636733160000|2021-11-12 16:06:00|35908.76|35908.76|35908.76|35908.76|35908.76|35908.76|35908.76|35908.76|0
1636733200000|2021-11-12 16:06:40|35900.35|35900.35|35900.35|35900.35|35900.35|35900.35|35900.35|35900.35|0
1636733220000|2021-11-12 16:07:00|35908.76|35908.76|35903.15|35903.15|35908.76|35908.76|35903.15|35903.15|0
1636733250000|2021-11-12 16:07:30|35897.49|35897.49|35897.49|35897.49|35897.49|35897.49|35897.49|35897.49|0
1636733270000|2021-11-12 16:07:50|35891.88|35891.88|35876|35876|35891.88|35891.88|35876|35876|0
1636733340000|2021-11-12 16:09:00|35881.67|35881.67|35890.14|35890.14|35890.14|35890.14|35881.67|35881.67|0
1636733380000|2021-11-12 16:09:40|35884.47|35884.47|35884.47|35884.47|35884.47|35884.47|35884.47|35884.47|0
1636733390000|2021-11-12 16:09:50|35881.67|35881.67|35881.67|35881.67|35881.67|35881.67|35881.67|35881.67|0
1636733410000|2021-11-12 16:10:10|35894.74|35894.74|35889.07|35889.07|35894.74|35894.74|35889.07|35889.07|0
1636733420000|2021-11-12 16:10:20|35876|35876|35876|35876|35876|35876|35876|35876|0
1636733460000|2021-11-12 16:11:00|35889.07|35889.07|35889.07|35889.07|35889.07|35889.07|35889.07|35889.07|0
1636733480000|2021-11-12 16:11:20|35900.41|35900.41|35900.41|35900.41|35900.41|35900.41|35900.41|35900.41|0
1636733490000|2021-11-12 16:11:30|35894.74|35894.74|35894.74|35894.74|35894.74|35894.74|35894.74|35894.74|0
1636733500000|2021-11-12 16:11:40|35889.07|35889.07|35889.07|35889.07|35889.07|35889.07|35889.07|35889.07|0
1636733530000|2021-11-12 16:12:10|35891.88|35891.88|35891.88|35891.88|35891.88|35891.88|35891.88|35891.88|0
1636733580000|2021-11-12 16:13:00|35897.54|35897.54|35897.54|35897.54|35897.54|35897.54|35897.54|35897.54|0
1636733700000|2021-11-12 16:15:00|35891.88|35891.88|35852.2|35852.2|35891.88|35891.88|35852.2|35852.2|0
1636733740000|2021-11-12 16:15:40|35846.53|35846.53|35846.53|35846.53|35846.53|35846.53|35846.53|35846.53|0
1636733760000|2021-11-12 16:16:00|35859.61|35859.61|35836.94|35836.94|35859.61|35859.61|35836.94|35836.94|0
1636733770000|2021-11-12 16:16:10|35842.6|35842.6|35842.6|35842.6|35842.6|35842.6|35842.6|35842.6|0
1636733790000|2021-11-12 16:16:30|35848.27|35848.27|35853.94|35853.94|35853.94|35853.94|35848.27|35848.27|0
1636733800000|2021-11-12 16:16:40|35842.6|35842.6|35842.6|35842.6|35842.6|35842.6|35842.6|35842.6|0
1636733830000|2021-11-12 16:17:10|35845.41|35845.41|35845.41|35845.41|35845.41|35845.41|35845.41|35845.41|0
1636733850000|2021-11-12 16:17:30|35848.21|35848.21|35862.35|35862.35|35868.02|35868.02|35848.21|35848.21|0
1636733860000|2021-11-12 16:17:40|35856.69|35856.69|35856.69|35856.69|35856.69|35856.69|35856.69|35856.69|0
1636733880000|2021-11-12 16:18:00|35843.61|35843.61|35849.28|35849.28|35862.35|35862.35|35836.2|35836.2|0
1636733890000|2021-11-12 16:18:10|35837.94|35837.94|35843.55|35843.55|35843.55|35843.55|35837.94|35837.94|0
1636733920000|2021-11-12 16:18:40|35837.89|35837.89|35837.89|35837.89|35837.89|35837.89|35837.89|35837.89|0
1636733940000|2021-11-12 16:19:00|35854.89|35854.89|35854.89|35854.89|35854.89|35854.89|35854.89|35854.89|0
1636733980000|2021-11-12 16:19:40|35841.81|35841.81|35841.81|35841.81|35841.81|35841.81|35841.81|35841.81|0
1636734000000|2021-11-12 16:20:00|35858.82|35858.82|35858.82|35858.82|35858.82|35858.82|35858.82|35858.82|0
1636734010000|2021-11-12 16:20:10|35864.49|35864.49|35864.49|35864.49|35864.49|35864.49|35864.49|35864.49|0
1636734040000|2021-11-12 16:20:40|35875.82|35875.82|35875.82|35875.82|35875.82|35875.82|35875.82|35875.82|0
1636734080000|2021-11-12 16:21:20|35870.15|35870.15|35870.15|35870.15|35870.15|35870.15|35870.15|35870.15|0
1636734090000|2021-11-12 16:21:30|35875.82|35875.82|35862.75|35862.75|35875.82|35875.82|35862.75|35862.75|0
1636734110000|2021-11-12 16:21:50|35857.08|35857.08|35857.08|35857.08|35857.08|35857.08|35857.08|35857.08|0
1636734180000|2021-11-12 16:23:00|35851.41|35851.41|35851.41|35851.41|35851.41|35851.41|35851.41|35851.41|0
1636734210000|2021-11-12 16:23:30|35845.74|35845.74|35851.41|35851.41|35851.41|35851.41|35845.74|35845.74|0
1636734230000|2021-11-12 16:23:50|35857.08|35857.08|35857.08|35857.08|35857.08|35857.08|35857.08|35857.08|0
1636734240000|2021-11-12 16:24:00|35862.75|35862.75|35862.75|35862.75|35862.75|35862.75|35862.75|35862.75|0
1636734260000|2021-11-12 16:24:20|35845.74|35845.74|35845.74|35845.74|35845.74|35845.74|35845.74|35845.74|0
1636734280000|2021-11-12 16:24:40|35851.41|35851.41|35851.41|35851.41|35851.41|35851.41|35851.41|35851.41|0
1636734310000|2021-11-12 16:25:10|35854.22|35854.22|35854.22|35854.22|35859.88|35859.88|35854.22|35854.22|0
1636734320000|2021-11-12 16:25:20|35859.88|35859.88|35865.55|35865.55|35865.55|35865.55|35859.88|35859.88|0
1636734340000|2021-11-12 16:25:40|35859.88|35859.88|35859.88|35859.88|35859.88|35859.88|35859.88|35859.88|0
1636734360000|2021-11-12 16:26:00|35854.22|35854.22|35854.22|35854.22|35854.22|35854.22|35854.22|35854.22|0
1636734370000|2021-11-12 16:26:10|35848.61|35848.61|35848.61|35848.61|35848.61|35848.61|35848.61|35848.61|0
1636734390000|2021-11-12 16:26:30|35854.22|35854.22|35862.63|35862.63|35862.63|35862.63|35854.22|35854.22|0
1636734410000|2021-11-12 16:26:50|35856.96|35856.96|35856.96|35856.96|35856.96|35856.96|35856.96|35856.96|0
1636734440000|2021-11-12 16:27:20|35862.63|35862.63|35862.63|35862.63|35862.63|35862.63|35862.63|35862.63|0
1636734450000|2021-11-12 16:27:30|35868.3|35868.3|35868.3|35868.3|35868.3|35868.3|35868.3|35868.3|0
1636734460000|2021-11-12 16:27:40|35873.97|35873.97|35871.16|35871.16|35873.97|35873.97|35871.16|35871.16|0
1636734470000|2021-11-12 16:27:50|35876.83|35876.83|35893.83|35893.83|35893.83|35893.83|35876.83|35876.83|0
1636734490000|2021-11-12 16:28:10|35919.98|35919.98|35889.9|35889.9|35919.98|35919.98|35889.9|35889.9|0
1636734500000|2021-11-12 16:28:20|35884.24|35884.24|35884.24|35884.24|35884.24|35884.24|35884.24|35884.24|0
1636734520000|2021-11-12 16:28:40|35897.31|35897.31|35897.31|35897.31|35897.31|35897.31|35897.31|35897.31|0
1636734540000|2021-11-12 16:29:00|35885.98|35885.98|35891.64|35891.64|35891.64|35891.64|35885.98|35885.98|0
1636734570000|2021-11-12 16:29:30|35897.31|35897.31|35897.31|35897.31|35897.31|35897.31|35897.31|35897.31|0
1636734580000|2021-11-12 16:29:40|35914.31|35914.31|35908.65|35908.65|35914.31|35914.31|35908.65|35908.65|0
1636734590000|2021-11-12 16:29:50|35921.72|35921.72|35910.39|35910.39|35921.72|35921.72|35904.72|35904.72|0
1636964100000|2021-11-15 08:15:00|36188.28|36188.28|36185.36|36185.36|36196.69|36196.69|36185.36|36185.36|0
1636964130000|2021-11-15 08:15:30|36174.02|36174.02|36174.02|36174.02|36174.02|36174.02|36174.02|36174.02|0
1636964140000|2021-11-15 08:15:40|36162.8|36162.8|36162.8|36162.8|36162.8|36162.8|36162.8|36162.8|0
1636964150000|2021-11-15 08:15:50|36151.46|36151.46|36151.46|36151.46|36151.46|36151.46|36151.46|36151.46|0
1636964160000|2021-11-15 08:16:00|36157.07|36157.07|36179.69|36179.69|36179.69|36179.69|36157.07|36157.07|0
1636964170000|2021-11-15 08:16:10|36196.69|36196.69|36196.69|36196.69|36196.69|36196.69|36196.69|36196.69|0
1636964180000|2021-11-15 08:16:20|36151.35|36151.35|36151.35|36151.35|36151.35|36151.35|36151.35|36151.35|0
1636964220000|2021-11-15 08:17:00|36128.68|36128.68|36128.68|36128.68|36128.68|36128.68|36128.68|36128.68|0
1636964280000|2021-11-15 08:18:00|36100.34|36100.34|36100.34|36100.34|36100.34|36100.34|36100.34|36100.34|0
1636964310000|2021-11-15 08:18:30|36106|36106|36117.34|36117.34|36117.34|36117.34|36106|36106|0
1636964410000|2021-11-15 08:20:10|36100.34|36100.34|36111.67|36111.67|36111.67|36111.67|36100.34|36100.34|0
1636964440000|2021-11-15 08:20:40|36117.34|36117.34|36117.34|36117.34|36117.34|36117.34|36117.34|36117.34|0
1636964450000|2021-11-15 08:20:50|36140.01|36140.01|36140.01|36140.01|36140.01|36140.01|36140.01|36140.01|0
1636964460000|2021-11-15 08:21:00|36153.09|36153.09|36153.09|36153.09|36153.09|36153.09|36153.09|36153.09|0
1636964470000|2021-11-15 08:21:10|36166.16|36166.16|36166.16|36166.16|36166.16|36166.16|36166.16|36166.16|0
1636964520000|2021-11-15 08:22:00|36152.14|36152.14|36152.14|36152.14|36152.14|36152.14|36152.14|36152.14|0
1636964570000|2021-11-15 08:22:50|36129.47|36129.47|36129.47|36129.47|36129.47|36129.47|36129.47|36129.47|0
1636964630000|2021-11-15 08:23:50|36137.88|36137.88|36137.88|36137.88|36137.88|36137.88|36137.88|36137.88|0
1636964640000|2021-11-15 08:24:00|36135.08|36135.08|36137.88|36137.88|36137.88|36137.88|36135.08|36135.08|0
1636964650000|2021-11-15 08:24:10|36135.08|36135.08|36137.88|36137.88|36137.88|36137.88|36135.08|36135.08|0
1636964730000|2021-11-15 08:25:30|36143.55|36143.55|36143.55|36143.55|36143.55|36143.55|36143.55|36143.55|0
1636964810000|2021-11-15 08:26:50|36154.88|36154.88|36154.88|36154.88|36154.88|36154.88|36154.88|36154.88|0
1636964860000|2021-11-15 08:27:40|36166.1|36166.1|36182.93|36182.93|36182.93|36182.93|36166.1|36166.1|0
1636964870000|2021-11-15 08:27:50|36196.96|36196.96|36182.93|36182.93|36196.96|36196.96|36182.93|36182.93|0
1636964960000|2021-11-15 08:29:20|36165.93|36165.93|36165.93|36165.93|36165.93|36165.93|36165.93|36165.93|0
1636964970000|2021-11-15 08:29:30|36177.26|36177.26|36177.26|36177.26|36177.26|36177.26|36177.26|36177.26|0
1636964990000|2021-11-15 08:29:50|36165.93|36165.93|36165.93|36165.93|36165.93|36165.93|36165.93|36165.93|0
1636965000000|2021-11-15 08:30:00|36154.59|36154.59|36171.6|36171.6|36171.6|36171.6|36154.59|36154.59|0
1636965040000|2021-11-15 08:30:40|36165.93|36165.93|36165.93|36165.93|36165.93|36165.93|36165.93|36165.93|0
1636965060000|2021-11-15 08:31:00|36143.26|36143.26|36143.26|36143.26|36143.26|36143.26|36143.26|36143.26|0
1636965090000|2021-11-15 08:31:30|36126.25|36126.25|36131.92|36131.92|36131.92|36131.92|36126.25|36126.25|0
1636965150000|2021-11-15 08:32:30|36114.92|36114.92|36114.92|36114.92|36114.92|36114.92|36114.92|36114.92|0
1636965160000|2021-11-15 08:32:40|36112.11|36112.11|36112.11|36112.11|36112.11|36112.11|36112.11|36112.11|0
1636965200000|2021-11-15 08:33:20|36109.31|36109.31|36109.31|36109.31|36109.31|36109.31|36109.31|36109.31|0
1636965210000|2021-11-15 08:33:30|36106.5|36106.5|36106.5|36106.5|36106.5|36106.5|36106.5|36106.5|0
1636965220000|2021-11-15 08:33:40|36112.11|36112.11|36112.11|36112.11|36112.11|36112.11|36112.11|36112.11|0
1636965260000|2021-11-15 08:34:20|36117.78|36117.78|36117.78|36117.78|36117.78|36117.78|36117.78|36117.78|0
1636965310000|2021-11-15 08:35:10|36100.78|36100.78|36100.78|36100.78|36100.78|36100.78|36100.78|36100.78|0
1636965340000|2021-11-15 08:35:40|36072.44|36072.44|36078.1|36078.1|36078.1|36078.1|36072.44|36072.44|0
1636965370000|2021-11-15 08:36:10|36089.44|36089.44|36089.44|36089.44|36089.44|36089.44|36089.44|36089.44|0
1636965380000|2021-11-15 08:36:20|36078.1|36078.1|36078.1|36078.1|36078.1|36078.1|36078.1|36078.1|0
1636965420000|2021-11-15 08:37:00|36089.44|36089.44|36089.44|36089.44|36089.44|36089.44|36089.44|36089.44|0
1636965490000|2021-11-15 08:38:10|36066.77|36066.77|36083.77|36083.77|36083.77|36083.77|36066.77|36066.77|0
1636965540000|2021-11-15 08:39:00|36089.38|36089.38|36092.19|36092.19|36092.19|36092.19|36089.38|36089.38|0
1636965550000|2021-11-15 08:39:10|36097.85|36097.85|36097.85|36097.85|36097.85|36097.85|36097.85|36097.85|0
1636965590000|2021-11-15 08:39:50|36114.86|36114.86|36114.86|36114.86|36114.86|36114.86|36114.86|36114.86|0
1636965630000|2021-11-15 08:40:30|36103.52|36103.52|36075.18|36075.18|36103.52|36103.52|36075.18|36075.18|0
1636965650000|2021-11-15 08:40:50|36080.79|36080.79|36080.79|36080.79|36080.79|36080.79|36080.79|36080.79|0
1636965670000|2021-11-15 08:41:10|36069.46|36069.46|36086.46|36086.46|36086.46|36086.46|36069.46|36069.46|0
1636965700000|2021-11-15 08:41:40|36097.8|36097.8|36097.8|36097.8|36097.8|36097.8|36097.8|36097.8|0
1636965710000|2021-11-15 08:41:50|36092.13|36092.13|36092.13|36092.13|36092.13|36092.13|36086.46|36086.46|0
1636965750000|2021-11-15 08:42:30|36118.28|36118.28|36118.28|36118.28|36118.28|36118.28|36118.28|36118.28|0
1636965760000|2021-11-15 08:42:40|36131.35|36131.35|36105.2|36105.2|36131.35|36131.35|36105.2|36105.2|0
1636965780000|2021-11-15 08:43:00|36118.28|36118.28|36118.28|36118.28|36118.28|36118.28|36118.28|36118.28|0
1636965790000|2021-11-15 08:43:10|36106.94|36106.94|36106.94|36106.94|36106.94|36106.94|36106.94|36106.94|0
1636965810000|2021-11-15 08:43:30|36133.09|36133.09|36138.76|36138.76|36138.76|36138.76|36133.09|36133.09|0
1636965820000|2021-11-15 08:43:40|36127.42|36127.42|36127.42|36127.42|36127.42|36127.42|36127.42|36127.42|0
1636965830000|2021-11-15 08:43:50|36121.75|36121.75|36116.09|36116.09|36121.75|36121.75|36116.09|36116.09|0
1636965880000|2021-11-15 08:44:40|36110.42|36110.42|36110.42|36110.42|36110.42|36110.42|36110.42|36110.42|0
1636965890000|2021-11-15 08:44:50|36116.09|36116.09|36116.09|36116.09|36116.09|36116.09|36116.09|36116.09|0
1636965950000|2021-11-15 08:45:50|36110.42|36110.42|36110.42|36110.42|36110.42|36110.42|36110.42|36110.42|0
1636965960000|2021-11-15 08:46:00|36116.09|36116.09|36116.09|36116.09|36116.09|36116.09|36116.09|36116.09|0
1636966020000|2021-11-15 08:47:00|36104.75|36104.75|36116.09|36116.09|36116.09|36116.09|36104.75|36104.75|0
1636966100000|2021-11-15 08:48:20|36121.75|36121.75|36121.75|36121.75|36121.75|36121.75|36121.75|36121.75|0
1636966150000|2021-11-15 08:49:10|36116.09|36116.09|36127.42|36127.42|36127.42|36127.42|36116.09|36116.09|0
1636966160000|2021-11-15 08:49:20|36121.75|36121.75|36127.42|36127.42|36133.09|36133.09|36121.75|36121.75|0
1636966190000|2021-11-15 08:49:50|36133.09|36133.09|36133.09|36133.09|36133.09|36133.09|36133.09|36133.09|0
1636966200000|2021-11-15 08:50:00|36138.76|36138.76|36138.76|36138.76|36138.76|36138.76|36138.76|36138.76|0
1636966210000|2021-11-15 08:50:10|36151.83|36151.83|36151.83|36151.83|36151.83|36151.83|36151.83|36151.83|0
1636966250000|2021-11-15 08:50:50|36174.5|36174.5|36185.84|36185.84|36185.84|36185.84|36174.5|36174.5|0
1636966260000|2021-11-15 08:51:00|36191.51|36191.51|36168.84|36168.84|36191.51|36191.51|36157.5|36157.5|0
1636966300000|2021-11-15 08:51:40|36174.5|36174.5|36180.17|36180.17|36180.17|36180.17|36174.5|36174.5|0
1636966330000|2021-11-15 08:52:10|36193.25|36193.25|36210.07|36210.07|36210.07|36210.07|36193.25|36193.25|0
1636966360000|2021-11-15 08:52:40|36215.74|36215.74|36215.74|36215.74|36215.74|36215.74|36215.74|36215.74|0
1636966380000|2021-11-15 08:53:00|36210.07|36210.07|36210.07|36210.07|36210.07|36210.07|36210.07|36210.07|0
1636966400000|2021-11-15 08:53:20|36204.41|36204.41|36204.41|36204.41|36204.41|36204.41|36204.41|36204.41|0
1636966430000|2021-11-15 08:53:50|36210.07|36210.07|36210.07|36210.07|36210.07|36210.07|36210.07|36210.07|0
1636966470000|2021-11-15 08:54:30|36204.41|36204.41|36204.41|36204.41|36204.41|36204.41|36204.41|36204.41|0
1636966550000|2021-11-15 08:55:50|36198.74|36198.74|36198.74|36198.74|36198.74|36198.74|36198.74|36198.74|0
1636966560000|2021-11-15 08:56:00|36215.74|36215.74|36221.41|36221.41|36221.41|36221.41|36215.74|36215.74|0
1636966590000|2021-11-15 08:56:30|36198.74|36198.74|36198.74|36198.74|36198.74|36198.74|36198.74|36198.74|0
1636966720000|2021-11-15 08:58:40|36204.41|36204.41|36204.41|36204.41|36204.41|36204.41|36204.41|36204.41|0
1636966770000|2021-11-15 08:59:30|36198.74|36198.74|36204.41|36204.41|36204.41|36204.41|36198.74|36198.74|0
1636966790000|2021-11-15 08:59:50|36193.07|36193.07|36193.07|36193.07|36193.07|36193.07|36193.07|36193.07|0
1636966800000|2021-11-15 09:00:00|36198.74|36198.74|36198.74|36198.74|36198.74|36198.74|36198.74|36198.74|0
1636966810000|2021-11-15 09:00:10|36193.13|36193.13|36193.13|36193.13|36193.13|36193.13|36193.13|36193.13|0
1636966820000|2021-11-15 09:00:20|36204.47|36204.47|36204.47|36204.47|36204.47|36204.47|36204.47|36204.47|0
1636966880000|2021-11-15 09:01:20|36210.13|36210.13|36204.47|36204.47|36210.13|36210.13|36204.47|36204.47|0
1636966910000|2021-11-15 09:01:50|36215.8|36215.8|36232.81|36232.81|36232.81|36232.81|36215.8|36215.8|0
1636966960000|2021-11-15 09:02:40|36266.81|36266.81|36266.81|36266.81|36266.81|36266.81|36266.81|36266.81|0
1636967040000|2021-11-15 09:04:00|36240.66|36240.66|36240.66|36240.66|36240.66|36240.66|36240.66|36240.66|0
1636967060000|2021-11-15 09:04:20|36257.67|36257.67|36257.67|36257.67|36257.67|36257.67|36257.67|36257.67|0
1636967080000|2021-11-15 09:04:40|36269|36269|36269|36269|36269|36269|36269|36269|0
1636967160000|2021-11-15 09:06:00|36263.34|36263.34|36263.34|36263.34|36263.34|36263.34|36263.34|36263.34|0
1636967170000|2021-11-15 09:06:10|36280.34|36280.34|36280.34|36280.34|36280.34|36280.34|36280.34|36280.34|0
1636967220000|2021-11-15 09:07:00|36291.68|36291.68|36286.01|36286.01|36291.68|36291.68|36286.01|36286.01|0
1636967270000|2021-11-15 09:07:50|36280.34|36280.34|36280.34|36280.34|36280.34|36280.34|36280.34|36280.34|0
1636967280000|2021-11-15 09:08:00|36274.67|36274.67|36274.67|36274.67|36274.67|36274.67|36274.67|36274.67|0
1636967290000|2021-11-15 09:08:10|36269|36269|36280.34|36280.34|36280.34|36280.34|36269|36269|0
1636967300000|2021-11-15 09:08:20|36286.01|36286.01|36291.68|36291.68|36291.68|36291.68|36286.01|36286.01|0
1636967350000|2021-11-15 09:09:10|36303.01|36303.01|36303.01|36303.01|36303.01|36303.01|36303.01|36303.01|0
1636967360000|2021-11-15 09:09:20|36308.68|36308.68|36314.35|36314.35|36314.35|36314.35|36308.68|36308.68|0
1636967380000|2021-11-15 09:09:40|36325.68|36325.68|36331.35|36331.35|36331.35|36331.35|36325.68|36325.68|0
1636967410000|2021-11-15 09:10:10|36348.18|36348.18|36345.38|36345.38|36348.18|36348.18|36345.38|36345.38|0
1636967450000|2021-11-15 09:10:50|36348.18|36348.18|36348.18|36348.18|36348.18|36348.18|36348.18|36348.18|0
1636967460000|2021-11-15 09:11:00|36353.85|36353.85|36348.18|36348.18|36353.85|36353.85|36348.18|36348.18|0
1636967470000|2021-11-15 09:11:10|36359.52|36359.52|36359.52|36359.52|36359.52|36359.52|36359.52|36359.52|0
1636967480000|2021-11-15 09:11:20|36348.18|36348.18|36342.51|36342.51|36348.18|36348.18|36342.51|36342.51|0
1636967490000|2021-11-15 09:11:30|36336.84|36336.84|36336.84|36336.84|36336.84|36336.84|36336.84|36336.84|0
1636967540000|2021-11-15 09:12:20|36325.51|36325.51|36325.51|36325.51|36325.51|36325.51|36325.51|36325.51|0
1636967560000|2021-11-15 09:12:40|36319.84|36319.84|36319.84|36319.84|36319.84|36319.84|36319.84|36319.84|0
1636967590000|2021-11-15 09:13:10|36336.84|36336.84|36336.84|36336.84|36336.84|36336.84|36336.84|36336.84|0
1636967610000|2021-11-15 09:13:30|36325.51|36325.51|36331.18|36331.18|36331.18|36331.18|36325.51|36325.51|0
1636967670000|2021-11-15 09:14:30|36328.37|36328.37|36331.18|36331.18|36331.18|36331.18|36328.37|36328.37|0
1636967760000|2021-11-15 09:16:00|36344.25|36344.25|36344.25|36344.25|36344.25|36344.25|36344.25|36344.25|0
1636967900000|2021-11-15 09:18:20|36349.92|36349.92|36349.92|36349.92|36349.92|36349.92|36349.92|36349.92|0
1636967960000|2021-11-15 09:19:20|36355.59|36355.59|36355.59|36355.59|36355.59|36355.59|36355.59|36355.59|0
1636967970000|2021-11-15 09:19:30|36361.25|36361.25|36361.25|36361.25|36361.25|36361.25|36361.25|36361.25|0
1636967990000|2021-11-15 09:19:50|36366.92|36366.92|36366.92|36366.92|36366.92|36366.92|36366.92|36366.92|0
1636968000000|2021-11-15 09:20:00|36364.12|36364.12|36364.12|36364.12|36364.12|36364.12|36364.12|36364.12|0
1636968020000|2021-11-15 09:20:20|36335.78|36335.78|36341.45|36341.45|36341.45|36341.45|36335.78|36335.78|0
1636968100000|2021-11-15 09:21:40|36333.03|36333.03|36333.03|36333.03|36333.03|36333.03|36333.03|36333.03|0
1636968110000|2021-11-15 09:21:50|36321.7|36321.7|36321.7|36321.7|36321.7|36321.7|36321.7|36321.7|0
1636968130000|2021-11-15 09:22:10|36316.03|36316.03|36316.03|36316.03|36316.03|36316.03|36316.03|36316.03|0
1636968140000|2021-11-15 09:22:20|36310.36|36310.36|36310.36|36310.36|36310.36|36310.36|36310.36|36310.36|0
1636968150000|2021-11-15 09:22:30|36327.36|36327.36|36327.36|36327.36|36327.36|36327.36|36327.36|36327.36|0
1636968200000|2021-11-15 09:23:20|36316.03|36316.03|36316.03|36316.03|36316.03|36316.03|36316.03|36316.03|0
1636968210000|2021-11-15 09:23:30|36299.02|36299.02|36316.03|36316.03|36316.03|36316.03|36299.02|36299.02|0
1636968220000|2021-11-15 09:23:40|36299.02|36299.02|36299.02|36299.02|36299.02|36299.02|36293.36|36293.36|0
1636968250000|2021-11-15 09:24:10|36304.69|36304.69|36333.03|36333.03|36333.03|36333.03|36304.69|36304.69|0
1636968290000|2021-11-15 09:24:50|36338.7|36338.7|36338.7|36338.7|36338.7|36338.7|36338.7|36338.7|0
1636968310000|2021-11-15 09:25:10|36333.03|36333.03|36338.7|36338.7|36338.7|36338.7|36333.03|36333.03|0
1636968370000|2021-11-15 09:26:10|36333.03|36333.03|36327.36|36327.36|36333.03|36333.03|36327.36|36327.36|0
1636968410000|2021-11-15 09:26:50|36304.69|36304.69|36304.69|36304.69|36304.69|36304.69|36304.69|36304.69|0
1636968430000|2021-11-15 09:27:10|36291.62|36291.62|36291.62|36291.62|36291.62|36291.62|36291.62|36291.62|0
1636968520000|2021-11-15 09:28:40|36285.95|36285.95|36285.95|36285.95|36285.95|36285.95|36285.95|36285.95|0
1636968560000|2021-11-15 09:29:20|36297.29|36297.29|36297.29|36297.29|36297.29|36297.29|36297.29|36297.29|0
1636968570000|2021-11-15 09:29:30|36285.95|36285.95|36285.95|36285.95|36285.95|36285.95|36285.95|36285.95|0
1636968600000|2021-11-15 09:30:00|36297.29|36297.29|36297.29|36297.29|36297.29|36297.29|36297.29|36297.29|0
1636968620000|2021-11-15 09:30:20|36291.62|36291.62|36285.95|36285.95|36291.62|36291.62|36285.95|36285.95|0
1636968640000|2021-11-15 09:30:40|36291.62|36291.62|36291.62|36291.62|36291.62|36291.62|36291.62|36291.62|0
1636968700000|2021-11-15 09:31:40|36280.28|36280.28|36280.28|36280.28|36280.28|36280.28|36280.28|36280.28|0
1636968710000|2021-11-15 09:31:50|36274.61|36274.61|36274.61|36274.61|36274.61|36274.61|36274.61|36274.61|0
1636968750000|2021-11-15 09:32:30|36280.28|36280.28|36280.28|36280.28|36280.28|36280.28|36280.28|36280.28|0
1636968900000|2021-11-15 09:35:00|36285.95|36285.95|36285.95|36285.95|36285.95|36285.95|36285.95|36285.95|0
1636968950000|2021-11-15 09:35:50|36283.14|36283.14|36274.73|36274.73|36283.14|36283.14|36274.73|36274.73|0
1636968960000|2021-11-15 09:36:00|36269.06|36269.06|36269.06|36269.06|36269.06|36269.06|36269.06|36269.06|0
1636968970000|2021-11-15 09:36:10|36257.73|36257.73|36229.39|36229.39|36257.73|36257.73|36229.39|36229.39|0
1636969030000|2021-11-15 09:37:10|36184.04|36184.04|36189.71|36189.71|36189.71|36189.71|36178.37|36178.37|0
1636969040000|2021-11-15 09:37:20|36178.37|36178.37|36161.37|36161.37|36178.37|36178.37|36161.37|36161.37|0
1636969050000|2021-11-15 09:37:30|36150.15|36150.15|36150.15|36150.15|36150.15|36150.15|36150.15|36150.15|0
1636969090000|2021-11-15 09:38:10|36147.35|36147.35|36147.35|36147.35|36147.35|36147.35|36147.35|36147.35|0
1636969110000|2021-11-15 09:38:30|36141.68|36141.68|36130.34|36130.34|36141.68|36141.68|36130.34|36130.34|0
1636969130000|2021-11-15 09:38:50|36153.01|36153.01|36153.01|36153.01|36153.01|36153.01|36153.01|36153.01|0
1636969170000|2021-11-15 09:39:30|36147.35|36147.35|36130.34|36130.34|36147.35|36147.35|36130.34|36130.34|0
1636969180000|2021-11-15 09:39:40|36136.01|36136.01|36136.01|36136.01|36136.01|36136.01|36136.01|36136.01|0
1636969320000|2021-11-15 09:42:00|36130.34|36130.34|36107.85|36107.85|36130.34|36130.34|36107.85|36107.85|0
1636969340000|2021-11-15 09:42:20|36119.18|36119.18|36130.52|36130.52|36130.52|36130.52|36119.18|36119.18|0
1636969360000|2021-11-15 09:42:40|36122.1|36122.1|36122.1|36122.1|36122.1|36122.1|36122.1|36122.1|0
1636969380000|2021-11-15 09:43:00|36124.91|36124.91|36127.71|36127.71|36127.71|36127.71|36124.91|36124.91|0
1636969430000|2021-11-15 09:43:50|36116.38|36116.38|36122.05|36122.05|36122.05|36122.05|36116.38|36116.38|0
1636969500000|2021-11-15 09:45:00|36116.38|36116.38|36116.38|36116.38|36116.38|36116.38|36116.38|36116.38|0
1636969630000|2021-11-15 09:47:10|36124.79|36124.79|36124.79|36124.79|36124.79|36124.79|36124.79|36124.79|0
1636969640000|2021-11-15 09:47:20|36141.8|36141.8|36141.8|36141.8|36141.8|36141.8|36141.8|36141.8|0
1636969660000|2021-11-15 09:47:40|36130.46|36130.46|36130.46|36130.46|36130.46|36130.46|36130.46|36130.46|0
1636969730000|2021-11-15 09:48:50|36147.46|36147.46|36147.46|36147.46|36147.46|36147.46|36147.46|36147.46|0
1636969780000|2021-11-15 09:49:40|36136.13|36136.13|36136.13|36136.13|36136.13|36136.13|36136.13|36136.13|0
1636969980000|2021-11-15 09:53:00|36144.54|36144.54|36155.76|36155.76|36155.76|36155.76|36144.54|36144.54|0
1636970000000|2021-11-15 09:53:20|36144.43|36144.43|36144.43|36144.43|36144.43|36144.43|36144.43|36144.43|0
1636970050000|2021-11-15 09:54:10|36150.09|36150.09|36150.09|36150.09|36150.09|36150.09|36150.09|36150.09|0
1636970080000|2021-11-15 09:54:40|36167.1|36167.1|36161.43|36161.43|36167.1|36167.1|36161.43|36161.43|0
1636970090000|2021-11-15 09:54:50|36155.76|36155.76|36150.03|36150.03|36155.76|36155.76|36147.23|36147.23|0
1636970110000|2021-11-15 09:55:10|36152.84|36152.84|36152.84|36152.84|36152.84|36152.84|36152.84|36152.84|0
1636970140000|2021-11-15 09:55:40|36164.18|36164.18|36164.18|36164.18|36164.18|36164.18|36164.18|36164.18|0
1636970180000|2021-11-15 09:56:20|36166.98|36166.98|36166.98|36166.98|36166.98|36166.98|36166.98|36166.98|0
1636970190000|2021-11-15 09:56:30|36172.59|36172.59|36178.2|36178.2|36178.2|36178.2|36172.59|36172.59|0
1636970210000|2021-11-15 09:56:50|36189.54|36189.54|36189.54|36189.54|36189.54|36189.54|36189.54|36189.54|0
1636970220000|2021-11-15 09:57:00|36200.87|36200.87|36195.2|36195.2|36212.21|36212.21|36195.2|36195.2|0
1636970250000|2021-11-15 09:57:30|36206.54|36206.54|36206.54|36206.54|36206.54|36206.54|36206.54|36206.54|0
1636970260000|2021-11-15 09:57:40|36195.32|36195.32|36195.32|36195.32|36195.32|36195.32|36195.32|36195.32|0
1636970270000|2021-11-15 09:57:50|36189.65|36189.65|36183.98|36183.98|36189.65|36189.65|36183.98|36183.98|0
1636970360000|2021-11-15 09:59:20|36195.32|36195.32|36200.99|36200.99|36200.99|36200.99|36195.32|36195.32|0
1636970380000|2021-11-15 09:59:40|36212.32|36212.32|36212.32|36212.32|36212.32|36212.32|36212.32|36212.32|0
1636970390000|2021-11-15 09:59:50|36225.4|36225.4|36160.03|36160.03|36225.4|36225.4|36160.03|36160.03|0
1636970440000|2021-11-15 10:00:40|36177.03|36177.03|36171.36|36171.36|36177.03|36177.03|36171.36|36171.36|0
1636970560000|2021-11-15 10:02:40|36165.69|36165.69|36165.69|36165.69|36165.69|36165.69|36165.69|36165.69|0
1636970590000|2021-11-15 10:03:10|36177.03|36177.03|36177.03|36177.03|36177.03|36177.03|36177.03|36177.03|0
1636970640000|2021-11-15 10:04:00|36171.36|36171.36|36177.03|36177.03|36182.7|36182.7|36171.36|36171.36|0
1636970690000|2021-11-15 10:04:50|36165.69|36165.69|36165.69|36165.69|36165.69|36165.69|36165.69|36165.69|0
1636970730000|2021-11-15 10:05:30|36171.36|36171.36|36171.36|36171.36|36171.36|36171.36|36171.36|36171.36|0
1636970740000|2021-11-15 10:05:40|36210.59|36210.59|36210.59|36210.59|36210.59|36210.59|36210.59|36210.59|0
1636970910000|2021-11-15 10:08:30|36204.92|36204.92|36204.92|36204.92|36204.92|36204.92|36204.92|36204.92|0
1636971010000|2021-11-15 10:10:10|36210.53|36210.53|36210.53|36210.53|36210.53|36210.53|36210.53|36210.53|0
1636971100000|2021-11-15 10:11:40|36204.86|36204.86|36216.19|36216.19|36216.19|36216.19|36204.86|36204.86|0
1636971170000|2021-11-15 10:12:50|36210.53|36210.53|36207.72|36207.72|36210.53|36210.53|36207.72|36207.72|0
1636971180000|2021-11-15 10:13:00|36202.05|36202.05|36213.39|36213.39|36213.39|36213.39|36202.05|36202.05|0
1636971260000|2021-11-15 10:14:20|36200.32|36200.32|36200.32|36200.32|36200.32|36200.32|36200.32|36200.32|0
1636971300000|2021-11-15 10:15:00|36205.98|36205.98|36211.65|36211.65|36222.99|36222.99|36200.32|36200.32|0
1636971330000|2021-11-15 10:15:30|36222.99|36222.99|36239.99|36239.99|36239.99|36239.99|36222.99|36222.99|0
1636971340000|2021-11-15 10:15:40|36234.32|36234.32|36234.32|36234.32|36234.32|36234.32|36234.32|36234.32|0
1636971450000|2021-11-15 10:17:30|36239.99|36239.99|36239.99|36239.99|36239.99|36239.99|36239.99|36239.99|0
1636971480000|2021-11-15 10:18:00|36242.8|36242.8|36242.8|36242.8|36242.8|36242.8|36242.8|36242.8|0
1636971490000|2021-11-15 10:18:10|36245.6|36245.6|36245.6|36245.6|36245.6|36245.6|36245.6|36245.6|0
1636971500000|2021-11-15 10:18:20|36239.99|36239.99|36237.19|36237.19|36239.99|36239.99|36237.19|36237.19|0
1636971510000|2021-11-15 10:18:30|36254.19|36254.19|36254.19|36254.19|36254.19|36254.19|36254.19|36254.19|0
1636971530000|2021-11-15 10:18:50|36242.85|36242.85|36242.85|36242.85|36242.85|36242.85|36242.85|36242.85|0
1636971580000|2021-11-15 10:19:40|36237.19|36237.19|36237.19|36237.19|36237.19|36237.19|36237.19|36237.19|0
1636971600000|2021-11-15 10:20:00|36228.77|36228.77|36223.16|36223.16|36228.77|36228.77|36223.16|36223.16|0
1636971610000|2021-11-15 10:20:10|36225.97|36225.97|36225.97|36225.97|36225.97|36225.97|36225.97|36225.97|0
1636971660000|2021-11-15 10:21:00|36220.3|36220.3|36220.3|36220.3|36220.3|36220.3|36220.3|36220.3|0
1636971710000|2021-11-15 10:21:50|36225.91|36225.91|36225.91|36225.91|36225.91|36225.91|36225.91|36225.91|0
1636971750000|2021-11-15 10:22:30|36214.57|36214.57|36220.24|36220.24|36220.24|36220.24|36214.57|36214.57|0
1636971800000|2021-11-15 10:23:20|36225.91|36225.91|36237.25|36237.25|36237.25|36237.25|36225.91|36225.91|0
1636971830000|2021-11-15 10:23:50|36231.58|36231.58|36231.58|36231.58|36231.58|36231.58|36231.58|36231.58|0
1636971900000|2021-11-15 10:25:00|36228.77|36228.77|36234.44|36234.44|36234.44|36234.44|36228.77|36228.77|0
1636971920000|2021-11-15 10:25:20|36228.77|36228.77|36234.44|36234.44|36234.44|36234.44|36228.77|36228.77|0
1636971970000|2021-11-15 10:26:10|36245.78|36245.78|36245.78|36245.78|36245.78|36245.78|36245.78|36245.78|0
1636972010000|2021-11-15 10:26:50|36240.11|36240.11|36240.11|36240.11|36240.11|36240.11|36240.11|36240.11|0
1636972100000|2021-11-15 10:28:20|36251.44|36251.44|36262.78|36262.78|36262.78|36262.78|36251.44|36251.44|0
1636972110000|2021-11-15 10:28:30|36274.12|36274.12|36291.12|36291.12|36291.12|36291.12|36274.12|36274.12|0
1636972120000|2021-11-15 10:28:40|36285.45|36285.45|36285.45|36285.45|36285.45|36285.45|36285.45|36285.45|0
1636972130000|2021-11-15 10:28:50|36291.12|36291.12|36313.79|36313.79|36313.79|36313.79|36291.12|36291.12|0
1636972140000|2021-11-15 10:29:00|36319.46|36319.46|36319.46|36319.46|36319.46|36319.46|36319.46|36319.46|0
1636972160000|2021-11-15 10:29:20|36302.46|36302.46|36308.12|36308.12|36308.12|36308.12|36296.79|36296.79|0
1636972170000|2021-11-15 10:29:30|36295.05|36295.05|36295.05|36295.05|36295.05|36295.05|36281.97|36281.97|0
1636972180000|2021-11-15 10:29:40|36308.12|36308.12|36308.12|36308.12|36308.12|36308.12|36295.05|36295.05|0
1636972220000|2021-11-15 10:30:20|36325.13|36325.13|36342.13|36342.13|36342.13|36342.13|36325.13|36325.13|0
1636972230000|2021-11-15 10:30:30|36347.8|36347.8|36342.13|36342.13|36347.8|36347.8|36342.13|36342.13|0
1636972250000|2021-11-15 10:30:50|36347.8|36347.8|36347.8|36347.8|36347.8|36347.8|36347.8|36347.8|0
1636972260000|2021-11-15 10:31:00|36336.46|36336.46|36336.46|36336.46|36336.46|36336.46|36336.46|36336.46|0
1636972270000|2021-11-15 10:31:10|36330.8|36330.8|36342.13|36342.13|36342.13|36342.13|36330.8|36330.8|0
1636972320000|2021-11-15 10:32:00|36336.46|36336.46|36336.46|36336.46|36336.46|36336.46|36336.46|36336.46|0
1636972330000|2021-11-15 10:32:10|36330.8|36330.8|36342.13|36342.13|36347.8|36347.8|36330.8|36330.8|0
1636972380000|2021-11-15 10:33:00|36353.47|36353.47|36353.47|36353.47|36353.47|36353.47|36353.47|36353.47|0
1636972390000|2021-11-15 10:33:10|36347.8|36347.8|36336.46|36336.46|36347.8|36347.8|36336.46|36336.46|0
1636972450000|2021-11-15 10:34:10|36347.8|36347.8|36353.47|36353.47|36353.47|36353.47|36347.8|36347.8|0
1636972490000|2021-11-15 10:34:50|36359.14|36359.14|36364.8|36364.8|36364.8|36364.8|36359.14|36359.14|0
1636972500000|2021-11-15 10:35:00|36381.81|36381.81|36381.81|36381.81|36381.81|36381.81|36381.81|36381.81|0
1636972530000|2021-11-15 10:35:30|36387.48|36387.48|36387.48|36387.48|36387.48|36387.48|36387.48|36387.48|0
1636972570000|2021-11-15 10:36:10|36393.14|36393.14|36393.14|36393.14|36393.14|36393.14|36381.81|36381.81|0
1636972590000|2021-11-15 10:36:30|36398.81|36398.81|36404.48|36404.48|36404.48|36404.48|36398.81|36398.81|0
1636972600000|2021-11-15 10:36:40|36398.81|36398.81|36410.15|36410.15|36410.15|36410.15|36393.14|36393.14|0
1636972620000|2021-11-15 10:37:00|36415.82|36415.82|36415.82|36415.82|36415.82|36415.82|36415.82|36415.82|0
1636972640000|2021-11-15 10:37:20|36421.48|36421.48|36415.82|36415.82|36421.48|36421.48|36415.82|36415.82|0
1636972650000|2021-11-15 10:37:30|36410.15|36410.15|36410.15|36410.15|36410.15|36410.15|36410.15|36410.15|0
1636972690000|2021-11-15 10:38:10|36421.48|36421.48|36421.48|36421.48|36421.48|36421.48|36421.48|36421.48|0
1636972710000|2021-11-15 10:38:30|36415.82|36415.82|36421.48|36421.48|36421.48|36421.48|36415.82|36415.82|0
1636972760000|2021-11-15 10:39:20|36415.82|36415.82|36410.15|36410.15|36415.82|36415.82|36410.15|36410.15|0
1636972800000|2021-11-15 10:40:00|36404.48|36404.48|36410.15|36410.15|36410.15|36410.15|36404.48|36404.48|0
1636972820000|2021-11-15 10:40:20|36415.82|36415.82|36410.15|36410.15|36415.82|36415.82|36410.15|36410.15|0
1636972830000|2021-11-15 10:40:30|36415.82|36415.82|36415.82|36415.82|36415.82|36415.82|36415.82|36415.82|0
1636972860000|2021-11-15 10:41:00|36421.48|36421.48|36421.48|36421.48|36421.48|36421.48|36421.48|36421.48|0
1636972870000|2021-11-15 10:41:10|36424.29|36424.29|36418.62|36418.62|36424.29|36424.29|36418.62|36418.62|0
1636972940000|2021-11-15 10:42:20|36407.28|36407.28|36401.62|36401.62|36412.95|36412.95|36395.95|36395.95|0
1636972950000|2021-11-15 10:42:30|36407.28|36407.28|36395.95|36395.95|36407.28|36407.28|36395.95|36395.95|0
1636972970000|2021-11-15 10:42:50|36390.28|36390.28|36412.95|36412.95|36412.95|36412.95|36384.61|36384.61|0
1636973000000|2021-11-15 10:43:20|36418.62|36418.62|36418.62|36418.62|36418.62|36418.62|36418.62|36418.62|0
1636973010000|2021-11-15 10:43:30|36424.29|36424.29|36424.29|36424.29|36424.29|36424.29|36424.29|36424.29|0
1636973040000|2021-11-15 10:44:00|36435.62|36435.62|36435.62|36435.62|36435.62|36435.62|36435.62|36435.62|0
1636973050000|2021-11-15 10:44:10|36441.29|36441.29|36441.29|36441.29|36441.29|36441.29|36441.29|36441.29|0
1636973100000|2021-11-15 10:45:00|36446.96|36446.96|36461.04|36461.04|36461.04|36461.04|36446.96|36446.96|0
1636973110000|2021-11-15 10:45:10|36458.24|36458.24|36461.04|36461.04|36461.04|36461.04|36458.24|36458.24|0
1636973160000|2021-11-15 10:46:00|36466.65|36466.65|36463.85|36463.85|36469.51|36469.51|36463.85|36463.85|0
1636973190000|2021-11-15 10:46:30|36452.51|36452.51|36469.51|36469.51|36469.51|36469.51|36452.51|36452.51|0
1636973210000|2021-11-15 10:46:50|36475.18|36475.18|36458.18|36458.18|36475.18|36475.18|36458.18|36458.18|0
1636973240000|2021-11-15 10:47:20|36463.85|36463.85|36463.85|36463.85|36463.85|36463.85|36463.85|36463.85|0
1636973270000|2021-11-15 10:47:50|36452.51|36452.51|36458.18|36458.18|36458.18|36458.18|36452.51|36452.51|0
1636973280000|2021-11-15 10:48:00|36452.51|36452.51|36452.51|36452.51|36452.51|36452.51|36452.51|36452.51|0
1636973300000|2021-11-15 10:48:20|36458.12|36458.12|36477.81|36477.81|36477.81|36477.81|36458.12|36458.12|0
1636973310000|2021-11-15 10:48:30|36483.42|36483.42|36480.62|36480.62|36483.42|36483.42|36480.62|36480.62|0
1636973320000|2021-11-15 10:48:40|36486.28|36486.28|36486.28|36486.28|36486.28|36486.28|36486.28|36486.28|0
1636973350000|2021-11-15 10:49:10|36497.62|36497.62|36520.29|36520.29|36520.29|36520.29|36497.62|36497.62|0
1636973370000|2021-11-15 10:49:30|36525.96|36525.96|36525.96|36525.96|36525.96|36525.96|36525.96|36525.96|0
1636973430000|2021-11-15 10:50:30|36531.63|36531.63|36531.63|36531.63|36531.63|36531.63|36531.63|36531.63|0
1636973440000|2021-11-15 10:50:40|36534.43|36534.43|36540.1|36540.1|36540.1|36540.1|36534.43|36534.43|0
1636973480000|2021-11-15 10:51:20|36551.44|36551.44|36534.43|36534.43|36551.44|36551.44|36534.43|36534.43|0
1636973530000|2021-11-15 10:52:10|36545.77|36545.77|36551.44|36551.44|36551.44|36551.44|36545.77|36545.77|0
1636973550000|2021-11-15 10:52:30|36557.11|36557.11|36557.11|36557.11|36557.11|36557.11|36551.44|36551.44|0
1636973580000|2021-11-15 10:53:00|36551.44|36551.44|36551.44|36551.44|36551.44|36551.44|36551.44|36551.44|0
1636973620000|2021-11-15 10:53:40|36540.1|36540.1|36540.1|36540.1|36540.1|36540.1|36540.1|36540.1|0
1636973670000|2021-11-15 10:54:30|36523.1|36523.1|36523.1|36523.1|36523.1|36523.1|36523.1|36523.1|0
1636973720000|2021-11-15 10:55:20|36517.43|36517.43|36511.76|36511.76|36517.43|36517.43|36500.43|36500.43|0
1636973760000|2021-11-15 10:56:00|36523.1|36523.1|36523.1|36523.1|36523.1|36523.1|36523.1|36523.1|0
1636973770000|2021-11-15 10:56:10|36534.43|36534.43|36540.1|36540.1|36540.1|36540.1|36534.43|36534.43|0
1636973790000|2021-11-15 10:56:30|36548.52|36548.52|36548.52|36548.52|36548.52|36548.52|36548.52|36548.52|0
1636973800000|2021-11-15 10:56:40|36554.18|36554.18|36554.18|36554.18|36554.18|36554.18|36554.18|36554.18|0
1636973820000|2021-11-15 10:57:00|36571.19|36571.19|36565.52|36565.52|36571.19|36571.19|36565.52|36565.52|0
1636973830000|2021-11-15 10:57:10|36554.18|36554.18|36554.18|36554.18|36554.18|36554.18|36554.18|36554.18|0
1636973840000|2021-11-15 10:57:20|36571.19|36571.19|36582.52|36582.52|36593.86|36593.86|36571.19|36571.19|0
1636973870000|2021-11-15 10:57:50|36588.19|36588.19|36588.19|36588.19|36588.19|36588.19|36588.19|36588.19|0
1636973890000|2021-11-15 10:58:10|36565.52|36565.52|36542.85|36542.85|36565.52|36565.52|36542.85|36542.85|0
1636973930000|2021-11-15 10:58:50|36554.18|36554.18|36554.18|36554.18|36554.18|36554.18|36554.18|36554.18|0
1636973940000|2021-11-15 10:59:00|36565.52|36565.52|36565.52|36565.52|36565.52|36565.52|36565.52|36565.52|0
1636974000000|2021-11-15 11:00:00|36576.86|36576.86|36565.52|36565.52|36576.86|36576.86|36565.52|36565.52|0
1636974010000|2021-11-15 11:00:10|36582.52|36582.52|36582.52|36582.52|36582.52|36582.52|36582.52|36582.52|0
1636974020000|2021-11-15 11:00:20|36576.86|36576.86|36576.86|36576.86|36576.86|36576.86|36576.86|36576.86|0
1636974030000|2021-11-15 11:00:30|36593.86|36593.86|36593.86|36593.86|36593.86|36593.86|36593.86|36593.86|0
1636974060000|2021-11-15 11:01:00|36599.53|36599.53|36599.53|36599.53|36599.53|36599.53|36599.53|36599.53|0
1636974070000|2021-11-15 11:01:10|36593.86|36593.86|36599.53|36599.53|36599.53|36599.53|36593.86|36593.86|0
1636974100000|2021-11-15 11:01:40|36593.86|36593.86|36588.19|36588.19|36593.86|36593.86|36588.19|36588.19|0
1636974110000|2021-11-15 11:01:50|36576.86|36576.86|36576.86|36576.86|36576.86|36576.86|36576.86|36576.86|0
1636974130000|2021-11-15 11:02:10|36559.85|36559.85|36565.52|36565.52|36565.52|36565.52|36559.85|36559.85|0
1636974140000|2021-11-15 11:02:20|36554.18|36554.18|36554.18|36554.18|36554.18|36554.18|36554.18|36554.18|0
1636974150000|2021-11-15 11:02:30|36542.85|36542.85|36542.85|36542.85|36542.85|36542.85|36542.85|36542.85|0
1636974200000|2021-11-15 11:03:20|36514.51|36514.51|36514.51|36514.51|36514.51|36514.51|36514.51|36514.51|0
1636974250000|2021-11-15 11:04:10|36480.5|36480.5|36457.89|36457.89|36480.5|36480.5|36457.89|36457.89|0
1636974260000|2021-11-15 11:04:20|36460.69|36460.69|36460.69|36460.69|36460.69|36460.69|36460.69|36460.69|0
1636974270000|2021-11-15 11:04:30|36449.36|36449.36|36449.36|36449.36|36449.36|36449.36|36449.36|36449.36|0
1636974280000|2021-11-15 11:04:40|36438.14|36438.14|36432.47|36432.47|36438.14|36438.14|36432.47|36432.47|0
1636974300000|2021-11-15 11:05:00|36426.8|36426.8|36449.47|36449.47|36449.47|36449.47|36426.8|36426.8|0
1636974320000|2021-11-15 11:05:20|36443.8|36443.8|36443.8|36443.8|36443.8|36443.8|36443.8|36443.8|0
1636974350000|2021-11-15 11:05:50|36455.14|36455.14|36455.14|36455.14|36455.14|36455.14|36455.14|36455.14|0
1636974410000|2021-11-15 11:06:50|36443.92|36443.92|36443.92|36443.92|36443.92|36443.92|36443.92|36443.92|0
1636974440000|2021-11-15 11:07:20|36375.91|36375.91|36370.24|36370.24|36375.91|36375.91|36370.24|36370.24|0
1636974450000|2021-11-15 11:07:30|36375.91|36375.91|36375.91|36375.91|36375.91|36375.91|36375.91|36375.91|0
1636974500000|2021-11-15 11:08:20|36358.9|36358.9|36353.23|36353.23|36358.9|36358.9|36353.23|36353.23|0
1636974510000|2021-11-15 11:08:30|36370.24|36370.24|36370.24|36370.24|36370.24|36370.24|36370.24|36370.24|0
1636974520000|2021-11-15 11:08:40|36381.57|36381.57|36381.57|36381.57|36381.57|36381.57|36381.57|36381.57|0
1636974530000|2021-11-15 11:08:50|36370.24|36370.24|36358.9|36358.9|36370.24|36370.24|36358.9|36358.9|0
1636974560000|2021-11-15 11:09:20|36353.23|36353.23|36353.23|36353.23|36353.23|36353.23|36353.23|36353.23|0
1636974570000|2021-11-15 11:09:30|36347.57|36347.57|36347.57|36347.57|36347.57|36347.57|36347.57|36347.57|0
1636974600000|2021-11-15 11:10:00|36330.56|36330.56|36330.56|36330.56|36330.56|36330.56|36330.56|36330.56|0
1636974650000|2021-11-15 11:10:50|36324.89|36324.89|36324.89|36324.89|36324.89|36324.89|36324.89|36324.89|0
1636974670000|2021-11-15 11:11:10|36336.23|36336.23|36336.23|36336.23|36336.23|36336.23|36336.23|36336.23|0
1636974680000|2021-11-15 11:11:20|36324.89|36324.89|36324.89|36324.89|36324.89|36324.89|36324.89|36324.89|0
1636974780000|2021-11-15 11:13:00|36341.9|36341.9|36341.9|36341.9|36341.9|36341.9|36341.9|36341.9|0
1636974870000|2021-11-15 11:14:30|36353.23|36353.23|36353.35|36353.35|36364.57|36364.57|36353.23|36353.23|0
1636974880000|2021-11-15 11:14:40|36336.35|36336.35|36336.35|36336.35|36336.35|36336.35|36336.35|36336.35|0
1636974980000|2021-11-15 11:16:20|36322.32|36322.32|36322.32|36322.32|36322.32|36322.32|36322.32|36322.32|0
1636974990000|2021-11-15 11:16:30|36316.65|36316.65|36316.65|36316.65|36316.65|36316.65|36316.65|36316.65|0
1636975010000|2021-11-15 11:16:50|36327.99|36327.99|36344.99|36344.99|36344.99|36344.99|36327.99|36327.99|0
1636975060000|2021-11-15 11:17:40|36327.99|36327.99|36327.99|36327.99|36327.99|36327.99|36327.99|36327.99|0
1636975070000|2021-11-15 11:17:50|36339.21|36339.21|36336.41|36336.41|36339.21|36339.21|36336.41|36336.41|0
1636975150000|2021-11-15 11:19:10|36342.07|36342.07|36342.07|36342.07|36342.07|36342.07|36342.07|36342.07|0
1636975160000|2021-11-15 11:19:20|36353.41|36353.41|36347.74|36347.74|36353.41|36353.41|36347.74|36347.74|0
1636975200000|2021-11-15 11:20:00|36353.41|36353.41|36347.74|36347.74|36353.41|36353.41|36347.74|36347.74|0
1636975240000|2021-11-15 11:20:40|36342.07|36342.07|36342.07|36342.07|36342.07|36342.07|36342.07|36342.07|0
1636975250000|2021-11-15 11:20:50|36347.74|36347.74|36350.55|36350.55|36350.55|36350.55|36347.74|36347.74|0
1636975260000|2021-11-15 11:21:00|36361.88|36361.88|36361.88|36361.88|36361.88|36361.88|36361.88|36361.88|0
1636975290000|2021-11-15 11:21:30|36356.21|36356.21|36350.55|36350.55|36356.21|36356.21|36350.55|36350.55|0
1636975300000|2021-11-15 11:21:40|36356.21|36356.21|36356.21|36356.21|36356.21|36356.21|36356.21|36356.21|0
1636975370000|2021-11-15 11:22:50|36353.41|36353.41|36353.41|36353.41|36353.41|36353.41|36353.41|36353.41|0
1636975430000|2021-11-15 11:23:50|36356.21|36356.21|36356.21|36356.21|36356.21|36356.21|36356.21|36356.21|0
1636975470000|2021-11-15 11:24:30|36350.55|36350.55|36350.55|36350.55|36350.55|36350.55|36350.55|36350.55|0
1636975500000|2021-11-15 11:25:00|36361.88|36361.88|36367.55|36367.55|36367.55|36367.55|36361.88|36361.88|0
1636975610000|2021-11-15 11:26:50|36361.88|36361.88|36367.55|36367.55|36367.55|36367.55|36361.88|36361.88|0
1636975620000|2021-11-15 11:27:00|36361.88|36361.88|36361.88|36361.88|36361.88|36361.88|36361.88|36361.88|0
1636975650000|2021-11-15 11:27:30|36378.89|36378.89|36384.55|36384.55|36384.55|36384.55|36378.89|36378.89|0
1636975680000|2021-11-15 11:28:00|36378.89|36378.89|36378.89|36378.89|36378.89|36378.89|36378.89|36378.89|0
1636975750000|2021-11-15 11:29:10|36376.08|36376.08|36373.28|36373.28|36376.08|36376.08|36373.28|36373.28|0
1636975920000|2021-11-15 11:32:00|36367.67|36367.67|36367.67|36367.67|36367.67|36367.67|36367.67|36367.67|0
1636975940000|2021-11-15 11:32:20|36344.99|36344.99|36344.99|36344.99|36344.99|36344.99|36344.99|36344.99|0
1636975970000|2021-11-15 11:32:50|36342.19|36342.19|36342.19|36342.19|36342.19|36342.19|36342.19|36342.19|0
1636975980000|2021-11-15 11:33:00|36336.52|36336.52|36336.52|36336.52|36336.52|36336.52|36336.52|36336.52|0
1636976000000|2021-11-15 11:33:20|36342.19|36342.19|36347.86|36347.86|36347.86|36347.86|36342.19|36342.19|0
1636976030000|2021-11-15 11:33:50|36359.19|36359.19|36364.86|36364.86|36364.86|36364.86|36359.19|36359.19|0
1636976040000|2021-11-15 11:34:00|36370.53|36370.53|36370.53|36370.53|36370.53|36370.53|36370.53|36370.53|0
1636976050000|2021-11-15 11:34:10|36376.2|36376.2|36376.2|36376.2|36376.2|36376.2|36376.2|36376.2|0
1636976080000|2021-11-15 11:34:40|36370.53|36370.53|36370.53|36370.53|36370.53|36370.53|36370.53|36370.53|0
1636976090000|2021-11-15 11:34:50|36364.86|36364.86|36364.86|36364.86|36364.86|36364.86|36364.86|36364.86|0
1636976100000|2021-11-15 11:35:00|36370.53|36370.53|36381.87|36381.87|36381.87|36381.87|36370.53|36370.53|0
1636976110000|2021-11-15 11:35:10|36368.79|36368.79|36355.72|36355.72|36368.79|36368.79|36355.72|36355.72|0
1636976120000|2021-11-15 11:35:20|36344.38|36344.38|36344.38|36344.38|36344.38|36344.38|36344.38|36344.38|0
1636976130000|2021-11-15 11:35:30|36350.05|36350.05|36350.05|36350.05|36350.05|36350.05|36350.05|36350.05|0
1636976140000|2021-11-15 11:35:40|36355.72|36355.72|36355.72|36355.72|36355.72|36355.72|36350.05|36350.05|0
1636976150000|2021-11-15 11:35:50|36361.38|36361.38|36361.38|36361.38|36361.38|36361.38|36361.38|36361.38|0
1636976160000|2021-11-15 11:36:00|36367.05|36367.05|36355.72|36355.72|36367.05|36367.05|36355.72|36355.72|0
1636976180000|2021-11-15 11:36:20|36350.05|36350.05|36350.05|36350.05|36350.05|36350.05|36350.05|36350.05|0
1636976190000|2021-11-15 11:36:30|36316.04|36316.04|36321.71|36321.71|36321.71|36321.71|36316.04|36316.04|0
1636976220000|2021-11-15 11:37:00|36316.04|36316.04|36316.04|36316.04|36316.04|36316.04|36316.04|36316.04|0
1636976230000|2021-11-15 11:37:10|36321.71|36321.71|36316.04|36316.04|36321.71|36321.71|36316.04|36316.04|0
1636976340000|2021-11-15 11:39:00|36321.71|36321.71|36321.71|36321.71|36321.71|36321.71|36321.71|36321.71|0
1636976410000|2021-11-15 11:40:10|36327.38|36327.38|36338.71|36338.71|36338.71|36338.71|36327.38|36327.38|0
1636976440000|2021-11-15 11:40:40|36327.38|36327.38|36327.38|36327.38|36327.38|36327.38|36327.38|36327.38|0
1636976450000|2021-11-15 11:40:50|36344.38|36344.38|36344.38|36344.38|36344.38|36344.38|36344.38|36344.38|0
1636976520000|2021-11-15 11:42:00|36349.99|36349.99|36349.99|36349.99|36349.99|36349.99|36349.99|36349.99|0
1636976560000|2021-11-15 11:42:40|36338.65|36338.65|36338.65|36338.65|36338.65|36338.65|36338.65|36338.65|0
1636976620000|2021-11-15 11:43:40|36332.99|36332.99|36327.32|36327.32|36332.99|36332.99|36327.32|36327.32|0
1636976630000|2021-11-15 11:43:50|36310.31|36310.31|36310.31|36310.31|36310.31|36310.31|36310.31|36310.31|0
1636976730000|2021-11-15 11:45:30|36321.65|36321.65|36327.32|36327.32|36327.32|36327.32|36321.65|36321.65|0
1636976760000|2021-11-15 11:46:00|36332.99|36332.99|36338.65|36338.65|36338.65|36338.65|36332.99|36332.99|0
1636976780000|2021-11-15 11:46:20|36364.8|36364.8|36364.8|36364.8|36364.8|36364.8|36364.8|36364.8|0
1636976790000|2021-11-15 11:46:30|36376.14|36376.14|36376.14|36376.14|36376.14|36376.14|36376.14|36376.14|0
1636976830000|2021-11-15 11:47:10|36364.8|36364.8|36376.14|36376.14|36376.14|36376.14|36364.8|36364.8|0
1636976880000|2021-11-15 11:48:00|36364.8|36364.8|36364.8|36364.8|36364.8|36364.8|36364.8|36364.8|0
1636976920000|2021-11-15 11:48:40|36370.47|36370.47|36370.47|36370.47|36370.47|36370.47|36370.47|36370.47|0
1636976930000|2021-11-15 11:48:50|36376.14|36376.14|36376.14|36376.14|36376.14|36376.14|36376.14|36376.14|0
1636976940000|2021-11-15 11:49:00|36349.99|36349.99|36310.77|36310.77|36349.99|36349.99|36310.77|36310.77|0
1636976950000|2021-11-15 11:49:10|36323.84|36323.84|36323.84|36323.84|36323.84|36323.84|36323.84|36323.84|0
1636976980000|2021-11-15 11:49:40|36310.77|36310.77|36310.77|36310.77|36310.77|36310.77|36310.77|36310.77|0
1636977010000|2021-11-15 11:50:10|36316.43|36316.43|36316.43|36316.43|36316.43|36316.43|36316.43|36316.43|0
1636977080000|2021-11-15 11:51:20|36329.51|36329.51|36329.51|36329.51|36329.51|36329.51|36329.51|36329.51|0
1636977240000|2021-11-15 11:54:00|36337.92|36337.92|36343.53|36343.53|36346.34|36346.34|36337.92|36337.92|0
1636977250000|2021-11-15 11:54:10|36346.34|36346.34|36329.45|36329.45|36346.34|36346.34|36329.45|36329.45|0
1636977260000|2021-11-15 11:54:20|36326.65|36326.65|36326.65|36326.65|36326.65|36326.65|36326.65|36326.65|0
1636977270000|2021-11-15 11:54:30|36315.43|36315.43|36315.43|36315.43|36315.43|36315.43|36315.43|36315.43|0
1636977280000|2021-11-15 11:54:40|36326.76|36326.76|36318.35|36318.35|36326.76|36326.76|36318.35|36318.35|0
1636977290000|2021-11-15 11:54:50|36329.68|36329.68|36329.68|36329.68|36329.68|36329.68|36329.68|36329.68|0
1636977340000|2021-11-15 11:55:40|36326.88|36326.88|36326.88|36326.88|36326.88|36326.88|36326.88|36326.88|0
1636977400000|2021-11-15 11:56:40|36315.54|36315.54|36338.22|36338.22|36338.22|36338.22|36315.54|36315.54|0
1636977410000|2021-11-15 11:56:50|36343.88|36343.88|36349.55|36349.55|36349.55|36349.55|36343.88|36343.88|0
1636977430000|2021-11-15 11:57:10|36355.22|36355.22|36349.55|36349.55|36355.22|36355.22|36349.55|36349.55|0
1636977450000|2021-11-15 11:57:30|36343.88|36343.88|36338.22|36338.22|36343.88|36343.88|36338.22|36338.22|0
1636977510000|2021-11-15 11:58:30|36343.88|36343.88|36343.88|36343.88|36343.88|36343.88|36343.88|36343.88|0
1636977600000|2021-11-15 12:00:00|36349.55|36349.55|36341.14|36341.14|36349.55|36349.55|36341.14|36341.14|0
1636977620000|2021-11-15 12:00:20|36352.47|36352.47|36352.47|36352.47|36352.47|36352.47|36352.47|36352.47|0
1636977700000|2021-11-15 12:01:40|36358.14|36358.14|36358.14|36358.14|36358.14|36358.14|36358.14|36358.14|0
1636977710000|2021-11-15 12:01:50|36344.12|36344.12|36355.45|36355.45|36355.45|36355.45|36344.12|36344.12|0
1636977720000|2021-11-15 12:02:00|36358.26|36358.26|36358.26|36358.26|36358.26|36358.26|36352.65|36352.65|0
1636977770000|2021-11-15 12:02:50|36346.92|36346.92|36346.92|36346.92|36346.92|36346.92|36346.92|36346.92|0
1636977930000|2021-11-15 12:05:30|36358.26|36358.26|36358.26|36358.26|36358.26|36358.26|36358.26|36358.26|0
1636978020000|2021-11-15 12:07:00|36352.59|36352.59|36341.25|36341.25|36352.59|36352.59|36341.25|36341.25|0
1636978070000|2021-11-15 12:07:50|36363.93|36363.93|36363.93|36363.93|36363.93|36363.93|36363.93|36363.93|0
1636978080000|2021-11-15 12:08:00|36380.75|36380.75|36380.75|36380.75|36380.75|36380.75|36380.75|36380.75|0
1636978120000|2021-11-15 12:08:40|36386.42|36386.42|36386.42|36386.42|36386.42|36386.42|36386.42|36386.42|0
1636978150000|2021-11-15 12:09:10|36392.09|36392.09|36392.09|36392.09|36392.09|36392.09|36392.09|36392.09|0
1636978160000|2021-11-15 12:09:20|36397.76|36397.76|36397.76|36397.76|36397.76|36397.76|36397.76|36397.76|0
1636978170000|2021-11-15 12:09:30|36392.09|36392.09|36392.09|36392.09|36392.09|36392.09|36392.09|36392.09|0
1636978190000|2021-11-15 12:09:50|36386.42|36386.42|36386.42|36386.42|36386.42|36386.42|36386.42|36386.42|0
1636978380000|2021-11-15 12:13:00|36397.76|36397.76|36392.09|36392.09|36403.43|36403.43|36392.09|36392.09|0
1636978400000|2021-11-15 12:13:20|36397.76|36397.76|36397.76|36397.76|36397.76|36397.76|36397.76|36397.76|0
1636978510000|2021-11-15 12:15:10|36409.09|36409.09|36397.76|36397.76|36409.09|36409.09|36397.76|36397.76|0
1636978540000|2021-11-15 12:15:40|36403.43|36403.43|36392.09|36392.09|36403.43|36403.43|36392.09|36392.09|0
1636978560000|2021-11-15 12:16:00|36405.17|36405.17|36405.17|36405.17|36405.17|36405.17|36405.17|36405.17|0
1636978580000|2021-11-15 12:16:20|36399.5|36399.5|36393.83|36393.83|36399.5|36399.5|36393.83|36393.83|0
1636978690000|2021-11-15 12:18:10|36410.83|36410.83|36410.83|36410.83|36410.83|36410.83|36410.83|36410.83|0
1636978720000|2021-11-15 12:18:40|36405.17|36405.17|36405.17|36405.17|36405.17|36405.17|36405.17|36405.17|0
1636978730000|2021-11-15 12:18:50|36410.83|36410.83|36410.83|36410.83|36410.83|36410.83|36410.83|36410.83|0
1636978740000|2021-11-15 12:19:00|36416.5|36416.5|36427.84|36427.84|36427.84|36427.84|36416.5|36416.5|0
1636978760000|2021-11-15 12:19:20|36422.17|36422.17|36427.84|36427.84|36427.84|36427.84|36422.17|36422.17|0
1636978770000|2021-11-15 12:19:30|36433.5|36433.5|36433.5|36433.5|36433.5|36433.5|36433.5|36433.5|0
1636978800000|2021-11-15 12:20:00|36427.84|36427.84|36433.45|36433.45|36433.45|36433.45|36427.84|36427.84|0
1636978830000|2021-11-15 12:20:30|36420.37|36420.37|36407.3|36407.3|36420.37|36420.37|36407.3|36407.3|0
1636978870000|2021-11-15 12:21:10|36395.96|36395.96|36395.96|36395.96|36395.96|36395.96|36395.96|36395.96|0
1636978900000|2021-11-15 12:21:40|36390.35|36390.35|36387.55|36387.55|36390.35|36390.35|36387.55|36387.55|0
1636979150000|2021-11-15 12:25:50|36376.21|36376.21|36381.88|36381.88|36381.88|36381.88|36376.21|36376.21|0
1636979210000|2021-11-15 12:26:50|36379.07|36379.07|36379.07|36379.07|36379.07|36379.07|36379.07|36379.07|0
1636979280000|2021-11-15 12:28:00|36362.07|36362.07|36362.07|36362.07|36362.07|36362.07|36362.07|36362.07|0
1636979400000|2021-11-15 12:30:00|36375.15|36375.15|36362.07|36362.07|36375.15|36375.15|36362.07|36362.07|0
1636979450000|2021-11-15 12:30:50|36364.88|36364.88|36364.88|36364.88|36364.88|36364.88|36364.88|36364.88|0
1636979470000|2021-11-15 12:31:10|36359.21|36359.21|36359.21|36359.21|36359.21|36359.21|36359.21|36359.21|0
1636979650000|2021-11-15 12:34:10|36347.87|36347.87|36347.87|36347.87|36347.87|36347.87|36347.87|36347.87|0
1636979700000|2021-11-15 12:35:00|36336.54|36336.54|36336.54|36336.54|36336.54|36336.54|36336.54|36336.54|0
1636979830000|2021-11-15 12:37:10|36347.87|36347.87|36353.54|36353.54|36353.54|36353.54|36347.87|36347.87|0
1636979900000|2021-11-15 12:38:20|36359.15|36359.15|36361.95|36361.95|36361.95|36361.95|36359.15|36359.15|0
1636979950000|2021-11-15 12:39:10|36359.15|36359.15|36359.15|36359.15|36359.15|36359.15|36359.15|36359.15|0
1636979970000|2021-11-15 12:39:30|36361.95|36361.95|36359.15|36359.15|36361.95|36361.95|36359.15|36359.15|0
1636979980000|2021-11-15 12:39:40|36346.07|36346.07|36346.07|36346.07|36346.07|36346.07|36346.07|36346.07|0
1636979990000|2021-11-15 12:39:50|36357.41|36357.41|36374.41|36374.41|36374.41|36374.41|36357.41|36357.41|0
1636980000000|2021-11-15 12:40:00|36385.75|36385.75|36380.08|36380.08|36385.75|36385.75|36380.08|36380.08|0
1636980020000|2021-11-15 12:40:20|36385.69|36385.69|36385.69|36385.69|36385.69|36385.69|36385.69|36385.69|0
1636980030000|2021-11-15 12:40:30|36394.11|36394.11|36394.11|36394.11|36394.11|36394.11|36394.11|36394.11|0
1636980050000|2021-11-15 12:40:50|36388.44|36388.44|36388.44|36388.44|36388.44|36388.44|36388.44|36388.44|0
1636980110000|2021-11-15 12:41:50|36399.77|36399.77|36399.77|36399.77|36399.77|36399.77|36399.77|36399.77|0
1636980160000|2021-11-15 12:42:40|36388.44|36388.44|36388.44|36388.44|36388.44|36388.44|36388.44|36388.44|0
1636980300000|2021-11-15 12:45:00|36401.51|36401.51|36401.51|36401.51|36401.51|36401.51|36401.51|36401.51|0
1636980350000|2021-11-15 12:45:50|36407.18|36407.18|36424.18|36424.18|36424.18|36424.18|36407.18|36407.18|0
1636980360000|2021-11-15 12:46:00|36429.85|36429.85|36435.52|36435.52|36435.52|36435.52|36429.85|36429.85|0
1636980480000|2021-11-15 12:48:00|36441.19|36441.19|36441.19|36441.19|36441.19|36441.19|36441.19|36441.19|0
1636980490000|2021-11-15 12:48:10|36446.86|36446.86|36446.86|36446.86|36446.86|36446.86|36446.86|36446.86|0
1636980510000|2021-11-15 12:48:30|36449.66|36449.66|36449.66|36449.66|36449.66|36449.66|36449.66|36449.66|0
1636980550000|2021-11-15 12:49:10|36446.86|36446.86|36452.52|36452.52|36452.52|36452.52|36446.86|36446.86|0
1636980570000|2021-11-15 12:49:30|36441.19|36441.19|36435.52|36435.52|36441.19|36441.19|36435.52|36435.52|0
1636980600000|2021-11-15 12:50:00|36441.19|36441.19|36441.19|36441.19|36441.19|36441.19|36441.19|36441.19|0
1636980620000|2021-11-15 12:50:20|36452.52|36452.52|36452.52|36452.52|36452.52|36452.52|36452.52|36452.52|0
1636980660000|2021-11-15 12:51:00|36458.19|36458.19|36458.19|36458.19|36458.19|36458.19|36458.19|36458.19|0
1636980740000|2021-11-15 12:52:20|36469.53|36469.53|36475.14|36475.14|36475.14|36475.14|36469.53|36469.53|0
1636980830000|2021-11-15 12:53:50|36488.21|36488.21|36499.55|36499.55|36499.55|36499.55|36488.21|36488.21|0
1636980860000|2021-11-15 12:54:20|36486.47|36486.47|36486.47|36486.47|36492.14|36492.14|36486.47|36486.47|0
1636980940000|2021-11-15 12:55:40|36492.14|36492.14|36492.14|36492.14|36492.14|36492.14|36492.14|36492.14|0
1636980950000|2021-11-15 12:55:50|36480.81|36480.81|36480.81|36480.81|36480.81|36480.81|36480.81|36480.81|0
1636980980000|2021-11-15 12:56:20|36478|36478|36472.39|36472.39|36478|36478|36472.39|36472.39|0
1636980990000|2021-11-15 12:56:30|36475.2|36475.2|36475.2|36475.2|36480.81|36480.81|36475.2|36475.2|0
1636981020000|2021-11-15 12:57:00|36463.86|36463.86|36463.86|36463.86|36463.86|36463.86|36463.86|36463.86|0
1636981030000|2021-11-15 12:57:10|36458.19|36458.19|36441.19|36441.19|36458.19|36458.19|36441.19|36441.19|0
1636981040000|2021-11-15 12:57:20|36446.86|36446.86|36446.86|36446.86|36446.86|36446.86|36446.86|36446.86|0
1636981080000|2021-11-15 12:58:00|36435.52|36435.52|36435.52|36435.52|36435.52|36435.52|36435.52|36435.52|0
1636981110000|2021-11-15 12:58:30|36418.52|36418.52|36418.52|36418.52|36418.52|36418.52|36418.52|36418.52|0
1636981140000|2021-11-15 12:59:00|36390.18|36390.18|36390.18|36390.18|36390.18|36390.18|36390.18|36390.18|0
1636981180000|2021-11-15 12:59:40|36384.51|36384.51|36378.84|36378.84|36384.51|36384.51|36378.84|36378.84|0
1636981190000|2021-11-15 12:59:50|36373.17|36373.17|36361.84|36361.84|36373.17|36373.17|36356.17|36356.17|0
1636981210000|2021-11-15 13:00:10|36333.5|36333.5|36356.17|36356.17|36356.17|36356.17|36333.5|36333.5|0
1636981220000|2021-11-15 13:00:20|36361.84|36361.84|36361.84|36361.84|36361.84|36361.84|36361.84|36361.84|0
1636981230000|2021-11-15 13:00:30|36367.5|36367.5|36370.31|36370.31|36370.31|36370.31|36367.5|36367.5|0
1636981240000|2021-11-15 13:00:40|36373.11|36373.11|36375.92|36375.92|36375.92|36375.92|36373.11|36373.11|0
1636981250000|2021-11-15 13:00:50|36387.26|36387.26|36387.26|36387.26|36387.26|36387.26|36387.26|36387.26|0
1636981260000|2021-11-15 13:01:00|36375.92|36375.92|36375.92|36375.92|36375.92|36375.92|36375.92|36375.92|0
1636981270000|2021-11-15 13:01:10|36387.26|36387.26|36387.26|36387.26|36387.26|36387.26|36387.26|36387.26|0
1636981300000|2021-11-15 13:01:40|36375.92|36375.92|36375.92|36375.92|36375.92|36375.92|36375.92|36375.92|0
1636981380000|2021-11-15 13:03:00|36378.72|36378.72|36378.72|36378.72|36378.72|36378.72|36378.72|36378.72|0
1636981450000|2021-11-15 13:04:10|36384.39|36384.39|36384.39|36384.39|36384.39|36384.39|36384.39|36384.39|0
1636981460000|2021-11-15 13:04:20|36390.06|36390.06|36395.73|36395.73|36395.73|36395.73|36390.06|36390.06|0
1636981500000|2021-11-15 13:05:00|36407.06|36407.06|36412.73|36412.73|36412.73|36412.73|36407.06|36407.06|0
1636981560000|2021-11-15 13:06:00|36424.07|36424.07|36424.07|36424.07|36424.07|36424.07|36424.07|36424.07|0
1636981640000|2021-11-15 13:07:20|36418.4|36418.4|36418.4|36418.4|36418.4|36418.4|36418.4|36418.4|0
1636981690000|2021-11-15 13:08:10|36424.07|36424.07|36424.07|36424.07|36424.07|36424.07|36424.07|36424.07|0
1636981700000|2021-11-15 13:08:20|36426.87|36426.87|36426.87|36426.87|36426.87|36426.87|36426.87|36426.87|0
1636981760000|2021-11-15 13:09:20|36421.26|36421.26|36415.59|36415.59|36421.26|36421.26|36415.59|36415.59|0
1636981800000|2021-11-15 13:10:00|36426.93|36426.93|36426.93|36426.93|36426.93|36426.93|36426.93|36426.93|0
1636982000000|2021-11-15 13:13:20|36438.27|36438.27|36438.27|36438.27|36438.27|36438.27|36438.27|36438.27|0
1636982020000|2021-11-15 13:13:40|36443.93|36443.93|36443.93|36443.93|36443.93|36443.93|36443.93|36443.93|0
1636982100000|2021-11-15 13:15:00|36430.86|36430.86|36430.86|36430.86|36430.86|36430.86|36430.86|36430.86|0
1636982220000|2021-11-15 13:17:00|36433.67|36433.67|36433.67|36433.67|36433.67|36433.67|36433.67|36433.67|0
1636982230000|2021-11-15 13:17:10|36439.33|36439.33|36439.33|36439.33|36439.33|36439.33|36439.33|36439.33|0
1636982260000|2021-11-15 13:17:40|36433.67|36433.67|36433.67|36433.67|36433.67|36433.67|36433.67|36433.67|0
1636982350000|2021-11-15 13:19:10|36428|36428|36433.67|36433.67|36433.67|36433.67|36428|36428|0
1636982360000|2021-11-15 13:19:20|36439.33|36439.33|36439.33|36439.33|36439.33|36439.33|36439.33|36439.33|0
1636982400000|2021-11-15 13:20:00|36445|36445|36445|36445|36445|36445|36445|36445|0
1636982420000|2021-11-15 13:20:20|36458.08|36458.08|36458.08|36458.08|36458.08|36458.08|36458.08|36458.08|0
1636982570000|2021-11-15 13:22:50|36446.74|36446.74|36446.74|36446.74|36446.74|36446.74|36446.74|36446.74|0
1636982600000|2021-11-15 13:23:20|36435.4|36435.4|36435.4|36435.4|36435.4|36435.4|36435.4|36435.4|0
1636982630000|2021-11-15 13:23:50|36446.74|36446.74|36446.74|36446.74|36446.74|36446.74|36446.74|36446.74|0
1636982690000|2021-11-15 13:24:50|36458.08|36458.08|36458.08|36458.08|36458.08|36458.08|36458.08|36458.08|0
1636982760000|2021-11-15 13:26:00|36452.41|36452.41|36439.33|36439.33|36452.41|36452.41|36439.33|36439.33|0
1636982820000|2021-11-15 13:27:00|36450.67|36450.67|36450.67|36450.67|36450.67|36450.67|36450.67|36450.67|0
1636982900000|2021-11-15 13:28:20|36439.33|36439.33|36439.33|36439.33|36439.33|36439.33|36439.33|36439.33|0
1636982950000|2021-11-15 13:29:10|36442.14|36442.14|36442.14|36442.14|36442.14|36442.14|36442.14|36442.14|0
1636982960000|2021-11-15 13:29:20|36453.47|36453.47|36459.14|36459.14|36459.14|36459.14|36453.47|36453.47|0
1636982970000|2021-11-15 13:29:30|36464.81|36464.81|36470.48|36470.48|36470.48|36470.48|36464.81|36464.81|0
1636982980000|2021-11-15 13:29:40|36476.15|36476.15|36476.15|36476.15|36476.15|36476.15|36476.15|36476.15|0
1636982990000|2021-11-15 13:29:50|36463.07|36463.07|36474.41|36474.41|36474.41|36474.41|36463.07|36463.07|0
1636983030000|2021-11-15 13:30:30|36463.07|36463.07|36474.41|36474.41|36474.41|36474.41|36463.07|36463.07|0
1636983110000|2021-11-15 13:31:50|36485.74|36485.74|36485.74|36485.74|36485.74|36485.74|36485.74|36485.74|0
1636983120000|2021-11-15 13:32:00|36474.41|36474.41|36457.4|36457.4|36474.41|36474.41|36457.4|36457.4|0
1636983160000|2021-11-15 13:32:40|36470.48|36470.48|36470.48|36470.48|36470.48|36470.48|36470.48|36470.48|0
1636983180000|2021-11-15 13:33:00|36483.55|36483.55|36483.55|36483.55|36483.55|36483.55|36483.55|36483.55|0
1636983190000|2021-11-15 13:33:10|36506.22|36506.22|36506.22|36506.22|36506.22|36506.22|36506.22|36506.22|0
1636983200000|2021-11-15 13:33:20|36509.03|36509.03|36509.03|36509.03|36509.03|36509.03|36509.03|36509.03|0
1636983310000|2021-11-15 13:35:10|36506.22|36506.22|36506.22|36506.22|36506.22|36506.22|36506.22|36506.22|0
1636983360000|2021-11-15 13:36:00|36489.22|36489.22|36489.22|36489.22|36489.22|36489.22|36489.22|36489.22|0
1636983400000|2021-11-15 13:36:40|36463.07|36463.07|36450|36450|36476.15|36476.15|36450|36450|0
1636983420000|2021-11-15 13:37:00|36463.07|36463.07|36450|36450|36463.07|36463.07|36450|36450|0
1636983440000|2021-11-15 13:37:20|36452.8|36452.8|36452.8|36452.8|36452.8|36452.8|36452.8|36452.8|0
1636983510000|2021-11-15 13:38:30|36450|36450|36450|36450|36450|36450|36450|36450|0
1636983630000|2021-11-15 13:40:30|36438.66|36438.66|36438.66|36438.66|36438.66|36438.66|36438.66|36438.66|0
1636983780000|2021-11-15 13:43:00|36427.32|36427.32|36427.32|36427.32|36427.32|36427.32|36427.32|36427.32|0
1636983830000|2021-11-15 13:43:50|36438.66|36438.66|36438.66|36438.66|36438.66|36438.66|36438.66|36438.66|0
1636983860000|2021-11-15 13:44:20|36432.99|36432.99|36432.99|36432.99|36432.99|36432.99|36432.99|36432.99|0
1636983920000|2021-11-15 13:45:20|36421.66|36421.66|36415.99|36415.99|36421.66|36421.66|36415.99|36415.99|0
1636983960000|2021-11-15 13:46:00|36404.65|36404.65|36398.98|36398.98|36404.65|36404.65|36398.98|36398.98|0
1636984020000|2021-11-15 13:47:00|36425.13|36425.13|36425.13|36425.13|36425.13|36425.13|36425.13|36425.13|0
1636984040000|2021-11-15 13:47:20|36412.06|36412.06|36412.06|36412.06|36412.06|36412.06|36412.06|36412.06|0
1636984050000|2021-11-15 13:47:30|36398.98|36398.98|36398.98|36398.98|36398.98|36398.98|36398.98|36398.98|0
1636984070000|2021-11-15 13:47:50|36412.06|36412.06|36400.72|36400.72|36412.06|36412.06|36400.72|36400.72|0
1636984100000|2021-11-15 13:48:20|36406.39|36406.39|36417.73|36417.73|36417.73|36417.73|36406.39|36406.39|0
1636984110000|2021-11-15 13:48:30|36423.4|36423.4|36434.73|36434.73|36434.73|36434.73|36423.4|36423.4|0
1636984130000|2021-11-15 13:48:50|36437.54|36437.54|36437.54|36437.54|36437.54|36437.54|36437.54|36437.54|0
1636984140000|2021-11-15 13:49:00|36426.2|36426.2|36426.2|36426.2|36426.2|36426.2|36426.2|36426.2|0
1636984180000|2021-11-15 13:49:40|36420.53|36420.53|36426.2|36426.2|36426.2|36426.2|36420.53|36420.53|0
1636984230000|2021-11-15 13:50:30|36414.86|36414.86|36414.86|36414.86|36414.86|36414.86|36414.86|36414.86|0
1636984340000|2021-11-15 13:52:20|36426.2|36426.2|36426.2|36426.2|36426.2|36426.2|36426.2|36426.2|0
1636984390000|2021-11-15 13:53:10|36420.53|36420.53|36397.86|36397.86|36420.53|36420.53|36397.86|36397.86|0
1636984400000|2021-11-15 13:53:20|36414.86|36414.86|36412.06|36412.06|36417.67|36417.67|36412.06|36412.06|0
1636984520000|2021-11-15 13:55:20|36425.13|36425.13|36425.13|36425.13|36425.13|36425.13|36425.13|36425.13|0
1636984600000|2021-11-15 13:56:40|36422.33|36422.33|36422.33|36422.33|36422.33|36422.33|36422.33|36422.33|0
1636984620000|2021-11-15 13:57:00|36433.67|36433.67|36433.67|36433.67|36433.67|36433.67|36433.67|36433.67|0
1636984640000|2021-11-15 13:57:20|36446.74|36446.74|36446.74|36446.74|36446.74|36446.74|36441.07|36441.07|0
1636984660000|2021-11-15 13:57:40|36459.81|36459.81|36459.81|36459.81|36459.81|36459.81|36459.81|36459.81|0
1636984670000|2021-11-15 13:57:50|36448.48|36448.48|36448.48|36448.48|36448.48|36448.48|36448.48|36448.48|0
1636984680000|2021-11-15 13:58:00|36461.55|36461.55|36461.55|36461.55|36461.55|36461.55|36461.55|36461.55|0
1636984690000|2021-11-15 13:58:10|36474.63|36474.63|36474.63|36474.63|36474.63|36474.63|36474.63|36474.63|0
1636984700000|2021-11-15 13:58:20|36463.29|36463.29|36515.59|36515.59|36515.59|36515.59|36463.29|36463.29|0
1636984720000|2021-11-15 13:58:40|36504.25|36504.25|36492.92|36492.92|36504.25|36504.25|36492.92|36492.92|0
1636984740000|2021-11-15 13:59:00|36505.99|36505.99|36505.99|36505.99|36505.99|36505.99|36505.99|36505.99|0
1636984750000|2021-11-15 13:59:10|36492.92|36492.92|36492.92|36492.92|36492.92|36492.92|36492.92|36492.92|0
1636984760000|2021-11-15 13:59:20|36505.99|36505.99|36524.73|36524.73|36524.73|36524.73|36505.99|36505.99|0
1636984860000|2021-11-15 14:01:00|36537.81|36537.81|36537.81|36537.81|36537.81|36537.81|36537.81|36537.81|0
1636984870000|2021-11-15 14:01:10|36535|36535|36535|36535|36535|36535|36535|36535|0
1636984920000|2021-11-15 14:02:00|36532.2|36532.2|36532.2|36532.2|36532.2|36532.2|36532.2|36532.2|0
1636985000000|2021-11-15 14:03:20|36519.12|36519.12|36530.46|36530.46|36530.46|36530.46|36519.12|36519.12|0
1636985010000|2021-11-15 14:03:30|36524.79|36524.79|36524.79|36524.79|36524.79|36524.79|36524.79|36524.79|0
1636985060000|2021-11-15 14:04:20|36511.72|36511.72|36511.72|36511.72|36511.72|36511.72|36511.72|36511.72|0
1636985140000|2021-11-15 14:05:40|36506.11|36506.11|36506.11|36506.11|36506.11|36506.11|36506.11|36506.11|0
1636985210000|2021-11-15 14:06:50|36511.78|36511.78|36511.78|36511.78|36511.78|36511.78|36511.78|36511.78|0
1636985240000|2021-11-15 14:07:20|36517.39|36517.39|36517.39|36517.39|36517.39|36517.39|36517.39|36517.39|0
1636985260000|2021-11-15 14:07:40|36511.72|36511.72|36517.39|36517.39|36517.39|36517.39|36511.72|36511.72|0
1636985280000|2021-11-15 14:08:00|36511.72|36511.72|36511.72|36511.72|36511.72|36511.72|36511.72|36511.72|0
1636985290000|2021-11-15 14:08:10|36498.64|36498.64|36498.64|36498.64|36498.64|36498.64|36498.64|36498.64|0
1636985310000|2021-11-15 14:08:30|36492.98|36492.98|36487.31|36487.31|36492.98|36492.98|36487.31|36487.31|0
1636985320000|2021-11-15 14:08:40|36474.23|36474.23|36474.23|36474.23|36474.23|36474.23|36474.23|36474.23|0
1636985360000|2021-11-15 14:09:20|36479.9|36479.9|36479.9|36479.9|36479.9|36479.9|36479.9|36479.9|0
1636985530000|2021-11-15 14:12:10|36474.23|36474.23|36474.23|36474.23|36474.23|36474.23|36474.23|36474.23|0
1636985540000|2021-11-15 14:12:20|36477.04|36477.04|36477.04|36477.04|36477.04|36477.04|36477.04|36477.04|0
1636985590000|2021-11-15 14:13:10|36494.04|36494.04|36494.04|36494.04|36494.04|36494.04|36494.04|36494.04|0
1636985600000|2021-11-15 14:13:20|36496.85|36496.85|36505.26|36505.26|36505.26|36505.26|36496.85|36496.85|0
1636985610000|2021-11-15 14:13:30|36499.59|36499.59|36499.59|36499.59|36499.59|36499.59|36499.59|36499.59|0
1636985620000|2021-11-15 14:13:40|36505.26|36505.26|36539.27|36539.27|36539.27|36539.27|36505.26|36505.26|0
1636985630000|2021-11-15 14:13:50|36533.6|36533.6|36539.27|36539.27|36550.6|36550.6|36533.6|36533.6|0
1636985640000|2021-11-15 14:14:00|36544.94|36544.94|36544.94|36544.94|36544.94|36544.94|36544.94|36544.94|0
1636985700000|2021-11-15 14:15:00|36553.35|36553.35|36553.35|36553.35|36553.35|36553.35|36553.35|36553.35|0
1636985720000|2021-11-15 14:15:20|36547.68|36547.68|36547.68|36547.68|36547.68|36547.68|36547.68|36547.68|0
1636985740000|2021-11-15 14:15:40|36536.35|36536.35|36536.35|36536.35|36536.35|36536.35|36536.35|36536.35|0
1636985750000|2021-11-15 14:15:50|36523.27|36523.27|36523.27|36523.27|36523.27|36523.27|36523.27|36523.27|0
1636985810000|2021-11-15 14:16:50|36517.6|36517.6|36528.94|36528.94|36528.94|36528.94|36517.6|36517.6|0
1636985860000|2021-11-15 14:17:40|36531.75|36531.75|36531.75|36531.75|36531.75|36531.75|36531.75|36531.75|0
1636985870000|2021-11-15 14:17:50|36543.08|36543.08|36534.67|36534.67|36543.08|36543.08|36534.67|36534.67|0
1636985880000|2021-11-15 14:18:00|36529|36529|36529|36529|36529|36529|36529|36529|0
1636985890000|2021-11-15 14:18:10|36526.19|36526.19|36526.19|36526.19|36526.19|36526.19|36526.19|36526.19|0
1636985950000|2021-11-15 14:19:10|36520.53|36520.53|36520.53|36520.53|36520.53|36520.53|36520.53|36520.53|0
1636986010000|2021-11-15 14:20:10|36514.86|36514.86|36514.86|36514.86|36514.86|36514.86|36514.86|36514.86|0
1636986020000|2021-11-15 14:20:20|36509.19|36509.19|36509.19|36509.19|36509.19|36509.19|36509.19|36509.19|0
1636986060000|2021-11-15 14:21:00|36503.52|36503.52|36503.52|36503.52|36503.52|36503.52|36503.52|36503.52|0
1636986070000|2021-11-15 14:21:10|36509.19|36509.19|36509.19|36509.19|36509.19|36509.19|36509.19|36509.19|0
1636986150000|2021-11-15 14:22:30|36496.12|36496.12|36496.12|36496.12|36496.12|36496.12|36496.12|36496.12|0
1636986200000|2021-11-15 14:23:20|36484.78|36484.78|36484.78|36484.78|36484.78|36484.78|36484.78|36484.78|0
1636986220000|2021-11-15 14:23:40|36479.11|36479.11|36479.11|36479.11|36479.11|36479.11|36479.11|36479.11|0
1636986260000|2021-11-15 14:24:20|36490.45|36490.45|36490.45|36490.45|36490.45|36490.45|36490.45|36490.45|0
1636986310000|2021-11-15 14:25:10|36484.78|36484.78|36484.78|36484.78|36484.78|36484.78|36484.78|36484.78|0
1636986330000|2021-11-15 14:25:30|36473.44|36473.44|36473.44|36473.44|36473.44|36473.44|36473.44|36473.44|0
1636986390000|2021-11-15 14:26:30|36479.11|36479.11|36467.78|36467.78|36479.11|36479.11|36467.78|36467.78|0
1636986460000|2021-11-15 14:27:40|36462.11|36462.11|36462.11|36462.11|36462.11|36462.11|36462.11|36462.11|0
1636986510000|2021-11-15 14:28:30|36445.1|36445.1|36439.44|36439.44|36445.1|36445.1|36439.44|36439.44|0
1636986600000|2021-11-15 14:30:00|36433.77|36433.77|36428.1|36428.1|36433.77|36433.77|36428.1|36428.1|0
1636986620000|2021-11-15 14:30:20|36422.43|36422.43|36433.77|36433.77|36433.77|36433.77|36416.76|36416.76|0
1636986650000|2021-11-15 14:30:50|36416.76|36416.76|36416.76|36416.76|36416.76|36416.76|36416.76|36416.76|0
1636986670000|2021-11-15 14:31:10|36411.15|36411.15|36411.15|36411.15|36411.15|36411.15|36411.15|36411.15|0
1636986690000|2021-11-15 14:31:30|36416.82|36416.82|36416.82|36416.82|36416.82|36416.82|36416.82|36416.82|0
1636986700000|2021-11-15 14:31:40|36411.15|36411.15|36411.15|36411.15|36411.15|36411.15|36411.15|36411.15|0
1636986720000|2021-11-15 14:32:00|36405.49|36405.49|36394.15|36394.15|36405.49|36405.49|36394.15|36394.15|0
1636986750000|2021-11-15 14:32:30|36405.49|36405.49|36399.82|36399.82|36405.49|36405.49|36399.82|36399.82|0
1636986790000|2021-11-15 14:33:10|36425.97|36425.97|36425.97|36425.97|36425.97|36425.97|36425.97|36425.97|0
1636986860000|2021-11-15 14:34:20|36442.97|36442.97|36442.97|36442.97|36442.97|36442.97|36442.97|36442.97|0
1636986870000|2021-11-15 14:34:30|36454.31|36454.31|36442.97|36442.97|36454.31|36454.31|36442.97|36442.97|0
1636986900000|2021-11-15 14:35:00|36448.64|36448.64|36454.31|36454.31|36454.31|36454.31|36448.64|36448.64|0
1636986910000|2021-11-15 14:35:10|36448.64|36448.64|36440.17|36440.17|36448.64|36448.64|36440.17|36440.17|0
1636986920000|2021-11-15 14:35:20|36445.84|36445.84|36445.84|36445.84|36445.84|36445.84|36445.84|36445.84|0
1636986930000|2021-11-15 14:35:30|36443.03|36443.03|36443.03|36443.03|36443.03|36443.03|36443.03|36443.03|0
1636986940000|2021-11-15 14:35:40|36440.23|36440.23|36440.23|36440.23|36440.23|36440.23|36440.23|36440.23|0
1636986960000|2021-11-15 14:36:00|36428.89|36428.89|36428.89|36428.89|36428.89|36428.89|36428.89|36428.89|0
1636987050000|2021-11-15 14:37:30|36423.28|36423.28|36420.48|36420.48|36423.28|36423.28|36420.48|36420.48|0
1636987070000|2021-11-15 14:37:50|36394.33|36394.33|36394.33|36394.33|36394.33|36394.33|36394.33|36394.33|0
1636987100000|2021-11-15 14:38:20|36377.32|36377.32|36377.32|36377.32|36377.32|36377.32|36377.32|36377.32|0
1636987110000|2021-11-15 14:38:30|36380.13|36380.13|36380.13|36380.13|36380.13|36380.13|36380.13|36380.13|0
1636987230000|2021-11-15 14:40:30|36374.46|36374.46|36374.46|36374.46|36374.46|36374.46|36374.46|36374.46|0
1636987240000|2021-11-15 14:40:40|36368.79|36368.79|36380.13|36380.13|36380.13|36380.13|36368.79|36368.79|0
1636987260000|2021-11-15 14:41:00|36382.93|36382.93|36382.93|36382.93|36382.93|36382.93|36382.93|36382.93|0
1636987270000|2021-11-15 14:41:10|36394.27|36394.27|36394.27|36394.27|36394.27|36394.27|36394.27|36394.27|0
1636987280000|2021-11-15 14:41:20|36388.6|36388.6|36388.6|36388.6|36388.6|36388.6|36388.6|36388.6|0
1636987310000|2021-11-15 14:41:50|36394.27|36394.27|36394.27|36394.27|36394.27|36394.27|36394.27|36394.27|0
1636987340000|2021-11-15 14:42:20|36397.07|36397.07|36399.88|36399.88|36399.88|36399.88|36397.07|36397.07|0
1636987390000|2021-11-15 14:43:10|36412.95|36412.95|36412.95|36412.95|36412.95|36412.95|36412.95|36412.95|0
1636987470000|2021-11-15 14:44:30|36418.62|36418.62|36424.29|36424.29|36424.29|36424.29|36418.62|36418.62|0
1636987480000|2021-11-15 14:44:40|36412.95|36412.95|36412.95|36412.95|36412.95|36412.95|36412.95|36412.95|0
1636987500000|2021-11-15 14:45:00|36407.28|36407.28|36401.62|36401.62|36407.28|36407.28|36401.62|36401.62|0
1636987510000|2021-11-15 14:45:10|36390.28|36390.28|36390.28|36390.28|36390.28|36390.28|36390.28|36390.28|0
1636987580000|2021-11-15 14:46:20|36395.89|36395.89|36395.89|36395.89|36395.89|36395.89|36395.89|36395.89|0
1636987610000|2021-11-15 14:46:50|36401.56|36401.56|36401.56|36401.56|36401.56|36401.56|36401.56|36401.56|0
1636987620000|2021-11-15 14:47:00|36407.23|36407.23|36407.23|36407.23|36407.23|36407.23|36407.23|36407.23|0
1636987630000|2021-11-15 14:47:10|36418.56|36418.56|36418.56|36418.56|36418.56|36418.56|36418.56|36418.56|0
1636987660000|2021-11-15 14:47:40|36435.57|36435.57|36435.57|36435.57|36435.57|36435.57|36435.57|36435.57|0
1636987680000|2021-11-15 14:48:00|36429.9|36429.9|36418.56|36418.56|36429.9|36429.9|36418.56|36418.56|0
1636987690000|2021-11-15 14:48:10|36412.89|36412.89|36412.89|36412.89|36412.89|36412.89|36412.89|36412.89|0
1636987720000|2021-11-15 14:48:40|36418.56|36418.56|36418.56|36418.56|36418.56|36418.56|36418.56|36418.56|0
1636987760000|2021-11-15 14:49:20|36412.89|36412.89|36412.89|36412.89|36412.89|36412.89|36412.89|36412.89|0
1636987800000|2021-11-15 14:50:00|36435.57|36435.57|36448.64|36448.64|36448.64|36448.64|36435.57|36435.57|0
1636987810000|2021-11-15 14:50:10|36459.86|36459.86|36459.86|36459.86|36459.86|36459.86|36459.86|36459.86|0
1636987830000|2021-11-15 14:50:30|36465.47|36465.47|36473.88|36473.88|36473.88|36473.88|36465.47|36465.47|0
1636987850000|2021-11-15 14:50:50|36486.96|36486.96|36486.96|36486.96|36486.96|36486.96|36486.96|36486.96|0
1636987860000|2021-11-15 14:51:00|36475.62|36475.62|36471.69|36471.69|36483.03|36483.03|36469.95|36469.95|0
1636987900000|2021-11-15 14:51:40|36477.3|36477.3|36477.3|36477.3|36477.3|36477.3|36477.3|36477.3|0
1636987910000|2021-11-15 14:51:50|36482.91|36482.91|36485.72|36485.72|36485.72|36485.72|36482.91|36482.91|0
1636987920000|2021-11-15 14:52:00|36488.52|36488.52|36488.52|36488.52|36488.52|36488.52|36488.52|36488.52|0
1636987950000|2021-11-15 14:52:30|36494.19|36494.19|36494.19|36494.19|36494.19|36494.19|36494.19|36494.19|0
1636987980000|2021-11-15 14:53:00|36488.58|36488.58|36494.19|36494.19|36494.19|36494.19|36485.77|36485.77|0
1636988020000|2021-11-15 14:53:40|36499.8|36499.8|36499.8|36499.8|36499.8|36499.8|36499.8|36499.8|0
1636988030000|2021-11-15 14:53:50|36486.72|36486.72|36492.39|36492.39|36492.39|36492.39|36486.72|36486.72|0
1636988040000|2021-11-15 14:54:00|36505.47|36505.47|36522.35|36522.35|36522.35|36522.35|36505.47|36505.47|0
1636988050000|2021-11-15 14:54:10|36513.94|36513.94|36513.94|36513.94|36513.94|36513.94|36513.94|36513.94|0
1636988060000|2021-11-15 14:54:20|36508.27|36508.27|36508.27|36508.27|36508.27|36508.27|36508.27|36508.27|0
1636988090000|2021-11-15 14:54:50|36516.69|36516.69|36519.49|36519.49|36519.49|36519.49|36516.69|36516.69|0
1636988100000|2021-11-15 14:55:00|36525.1|36525.1|36522.29|36522.29|36525.1|36525.1|36522.29|36522.29|0
1636988130000|2021-11-15 14:55:30|36533.63|36533.63|36533.63|36533.63|36533.63|36533.63|36533.63|36533.63|0
1636988140000|2021-11-15 14:55:40|36527.96|36527.96|36527.96|36527.96|36527.96|36527.96|36527.96|36527.96|0
1636988150000|2021-11-15 14:55:50|36525.16|36525.16|36525.16|36525.16|36525.16|36525.16|36525.16|36525.16|0
1636988200000|2021-11-15 14:56:40|36513.82|36513.82|36513.82|36513.82|36513.82|36513.82|36513.82|36513.82|0
1636988230000|2021-11-15 14:57:10|36519.49|36519.49|36519.49|36519.49|36519.49|36519.49|36519.49|36519.49|0
1636988240000|2021-11-15 14:57:20|36525.16|36525.16|36525.16|36525.16|36525.16|36525.16|36525.16|36525.16|0
1636988310000|2021-11-15 14:58:30|36536.49|36536.49|36525.16|36525.16|36536.49|36536.49|36525.16|36525.16|0
1636988320000|2021-11-15 14:58:40|36519.49|36519.49|36519.49|36519.49|36519.49|36519.49|36519.49|36519.49|0
1636988400000|2021-11-15 15:00:00|36502.49|36502.49|36499.68|36499.68|36502.49|36502.49|36499.68|36499.68|0
1636988450000|2021-11-15 15:00:50|36505.35|36505.35|36505.35|36505.35|36505.35|36505.35|36505.35|36505.35|0
1636988490000|2021-11-15 15:01:30|36508.15|36508.15|36508.15|36508.15|36508.15|36508.15|36508.15|36508.15|0
1636988520000|2021-11-15 15:02:00|36502.49|36502.49|36491.15|36491.15|36502.49|36502.49|36491.15|36491.15|0
1636988530000|2021-11-15 15:02:10|36502.49|36502.49|36502.49|36502.49|36502.49|36502.49|36502.49|36502.49|0
1636988560000|2021-11-15 15:02:40|36513.82|36513.82|36513.82|36513.82|36513.82|36513.82|36513.82|36513.82|0
1636988660000|2021-11-15 15:04:20|36519.49|36519.49|36519.49|36519.49|36519.49|36519.49|36519.49|36519.49|0
1636988680000|2021-11-15 15:04:40|36525.16|36525.16|36536.49|36536.49|36536.49|36536.49|36525.16|36525.16|0
1636988690000|2021-11-15 15:04:50|36533.69|36533.69|36533.69|36533.69|36533.69|36533.69|36533.69|36533.69|0
1636988700000|2021-11-15 15:05:00|36528.02|36528.02|36528.02|36528.02|36528.02|36528.02|36528.02|36528.02|0
1636988720000|2021-11-15 15:05:20|36522.35|36522.35|36525.16|36525.16|36525.16|36525.16|36522.35|36522.35|0
1636988770000|2021-11-15 15:06:10|36519.55|36519.55|36519.55|36519.55|36519.55|36519.55|36519.55|36519.55|0
1636988790000|2021-11-15 15:06:30|36525.22|36525.22|36530.88|36530.88|36530.88|36530.88|36525.22|36525.22|0
1636988810000|2021-11-15 15:06:50|36536.55|36536.55|36542.22|36542.22|36542.22|36542.22|36536.55|36536.55|0
1636988820000|2021-11-15 15:07:00|36530.88|36530.88|36525.22|36525.22|36530.88|36530.88|36525.22|36525.22|0
1636988880000|2021-11-15 15:08:00|36513.88|36513.88|36513.88|36513.88|36513.88|36513.88|36513.88|36513.88|0
1636988940000|2021-11-15 15:09:00|36519.55|36519.55|36519.55|36519.55|36519.55|36519.55|36519.55|36519.55|0
1636988960000|2021-11-15 15:09:20|36530.88|36530.88|36530.88|36530.88|36530.88|36530.88|36530.88|36530.88|0
1636989000000|2021-11-15 15:10:00|36525.22|36525.22|36525.22|36525.22|36525.22|36525.22|36525.22|36525.22|0
1636989010000|2021-11-15 15:10:10|36528.02|36528.02|36528.02|36528.02|36528.02|36528.02|36528.02|36528.02|0
1636989040000|2021-11-15 15:10:40|36541.1|36541.1|36528.02|36528.02|36541.1|36541.1|36528.02|36528.02|0
1636989070000|2021-11-15 15:11:10|36516.69|36516.69|36516.69|36516.69|36516.69|36516.69|36516.69|36516.69|0
1636989090000|2021-11-15 15:11:30|36519.49|36519.49|36519.49|36519.49|36519.49|36519.49|36519.49|36519.49|0
1636989130000|2021-11-15 15:12:10|36508.15|36508.15|36513.82|36513.82|36513.82|36513.82|36508.15|36508.15|0
1636989200000|2021-11-15 15:13:20|36511.02|36511.02|36505.35|36505.35|36511.02|36511.02|36505.35|36505.35|0
1636989250000|2021-11-15 15:14:10|36511.02|36511.02|36511.02|36511.02|36511.02|36511.02|36511.02|36511.02|0
1636989260000|2021-11-15 15:14:20|36505.35|36505.35|36479.2|36479.2|36505.35|36505.35|36479.2|36479.2|0
1636989270000|2021-11-15 15:14:30|36473.53|36473.53|36473.53|36473.53|36473.53|36473.53|36473.53|36473.53|0
1636989330000|2021-11-15 15:15:30|36476.34|36476.34|36470.73|36470.73|36476.34|36476.34|36470.73|36470.73|0
1636989340000|2021-11-15 15:15:40|36473.53|36473.53|36473.53|36473.53|36473.53|36473.53|36473.53|36473.53|0
1636989360000|2021-11-15 15:16:00|36467.86|36467.86|36467.86|36467.86|36467.86|36467.86|36467.86|36467.86|0
1636989480000|2021-11-15 15:18:00|36484.87|36484.87|36484.87|36484.87|36484.87|36484.87|36484.87|36484.87|0
1636989490000|2021-11-15 15:18:10|36490.54|36490.54|36490.54|36490.54|36490.54|36490.54|36490.54|36490.54|0
1636989520000|2021-11-15 15:18:40|36484.87|36484.87|36479.2|36479.2|36484.87|36484.87|36479.2|36479.2|0
1636989570000|2021-11-15 15:19:30|36484.81|36484.81|36482.01|36482.01|36484.81|36484.81|36482.01|36482.01|0
1636989590000|2021-11-15 15:19:50|36476.34|36476.34|36476.34|36476.34|36476.34|36476.34|36476.34|36476.34|0
1636989690000|2021-11-15 15:21:30|36482.01|36482.01|36487.67|36487.67|36487.67|36487.67|36482.01|36482.01|0
1636989710000|2021-11-15 15:21:50|36484.87|36484.87|36490.48|36490.48|36490.48|36490.48|36484.87|36484.87|0
1636989720000|2021-11-15 15:22:00|36484.81|36484.81|36484.81|36484.81|36484.81|36484.81|36484.81|36484.81|0
1636989730000|2021-11-15 15:22:10|36497.88|36497.88|36510.96|36510.96|36510.96|36510.96|36497.88|36497.88|0
1636989780000|2021-11-15 15:23:00|36516.63|36516.63|36516.63|36516.63|36516.63|36516.63|36516.63|36516.63|0
1636989810000|2021-11-15 15:23:30|36522.29|36522.29|36522.29|36522.29|36522.29|36522.29|36522.29|36522.29|0
1636989820000|2021-11-15 15:23:40|36516.63|36516.63|36511.02|36511.02|36516.63|36516.63|36511.02|36511.02|0
1636989850000|2021-11-15 15:24:10|36505.35|36505.35|36499.68|36499.68|36505.35|36505.35|36499.68|36499.68|0
1636989880000|2021-11-15 15:24:40|36494.01|36494.01|36494.01|36494.01|36494.01|36494.01|36494.01|36494.01|0
1636989900000|2021-11-15 15:25:00|36511.02|36511.02|36513.82|36513.82|36513.82|36513.82|36511.02|36511.02|0
1636989930000|2021-11-15 15:25:30|36508.15|36508.15|36513.82|36513.82|36513.82|36513.82|36508.15|36508.15|0
1636989970000|2021-11-15 15:26:10|36519.49|36519.49|36519.49|36519.49|36519.49|36519.49|36519.49|36519.49|0
1636990020000|2021-11-15 15:27:00|36525.16|36525.16|36508.15|36508.15|36525.16|36525.16|36508.15|36508.15|0
1636990070000|2021-11-15 15:27:50|36513.82|36513.82|36513.82|36513.82|36513.82|36513.82|36513.82|36513.82|0
1636990090000|2021-11-15 15:28:10|36519.49|36519.49|36519.49|36519.49|36519.49|36519.49|36519.49|36519.49|0
1636990140000|2021-11-15 15:29:00|36513.88|36513.88|36513.82|36513.82|36519.49|36519.49|36513.82|36513.82|0
1636990190000|2021-11-15 15:29:50|36525.16|36525.16|36525.16|36525.16|36525.16|36525.16|36525.16|36525.16|0
1636990200000|2021-11-15 15:30:00|36519.49|36519.49|36508.15|36508.15|36519.49|36519.49|36508.15|36508.15|0
1636990220000|2021-11-15 15:30:20|36502.49|36502.49|36502.49|36502.49|36502.49|36502.49|36502.49|36502.49|0
1636990260000|2021-11-15 15:31:00|36496.82|36496.82|36496.82|36496.82|36496.82|36496.82|36496.82|36496.82|0
1636990360000|2021-11-15 15:32:40|36485.48|36485.48|36485.48|36485.48|36485.48|36485.48|36485.48|36485.48|0
1636990370000|2021-11-15 15:32:50|36479.81|36479.81|36485.48|36485.48|36485.48|36485.48|36479.81|36479.81|0
1636990380000|2021-11-15 15:33:00|36479.81|36479.81|36479.81|36479.81|36479.81|36479.81|36479.81|36479.81|0
1636990400000|2021-11-15 15:33:20|36485.48|36485.48|36485.48|36485.48|36485.48|36485.48|36485.48|36485.48|0
1636990410000|2021-11-15 15:33:30|36479.81|36479.81|36479.81|36479.81|36479.81|36479.81|36479.81|36479.81|0
1636990490000|2021-11-15 15:34:50|36474.15|36474.15|36474.15|36474.15|36474.15|36474.15|36474.15|36474.15|0
1636990500000|2021-11-15 15:35:00|36462.81|36462.81|36462.81|36462.81|36462.81|36462.81|36462.81|36462.81|0
1636990520000|2021-11-15 15:35:20|36474.15|36474.15|36474.15|36474.15|36474.15|36474.15|36474.15|36474.15|0
1636990550000|2021-11-15 15:35:50|36479.81|36479.81|36479.81|36479.81|36479.81|36479.81|36479.81|36479.81|0
1636990560000|2021-11-15 15:36:00|36474.15|36474.15|36468.48|36468.48|36474.15|36474.15|36468.48|36468.48|0
1636990570000|2021-11-15 15:36:10|36455.4|36455.4|36455.4|36455.4|36455.4|36455.4|36455.4|36455.4|0
1636990590000|2021-11-15 15:36:30|36452.6|36452.6|36452.6|36452.6|36452.6|36452.6|36452.6|36452.6|0
1636990620000|2021-11-15 15:37:00|36455.4|36455.4|36455.4|36455.4|36455.4|36455.4|36455.4|36455.4|0
1636990680000|2021-11-15 15:38:00|36458.21|36458.21|36455.4|36455.4|36458.21|36458.21|36455.4|36455.4|0
1636990820000|2021-11-15 15:40:20|36444.07|36444.07|36438.4|36438.4|36444.07|36444.07|36438.4|36438.4|0
1636990850000|2021-11-15 15:40:50|36432.73|36432.73|36438.4|36438.4|36438.4|36438.4|36432.73|36432.73|0
1636990870000|2021-11-15 15:41:10|36425.33|36425.33|36425.33|36425.33|36425.33|36425.33|36425.33|36425.33|0
1636990910000|2021-11-15 15:41:50|36413.99|36413.99|36413.99|36413.99|36413.99|36413.99|36413.99|36413.99|0
1636990920000|2021-11-15 15:42:00|36416.79|36416.79|36416.79|36416.79|36416.79|36416.79|36416.79|36416.79|0
1636990960000|2021-11-15 15:42:40|36411.13|36411.13|36411.13|36411.13|36411.13|36411.13|36411.13|36411.13|0
1636990980000|2021-11-15 15:43:00|36416.79|36416.79|36416.79|36416.79|36416.79|36416.79|36416.79|36416.79|0
1636990990000|2021-11-15 15:43:10|36422.46|36422.46|36450.8|36450.8|36450.8|36450.8|36422.46|36422.46|0
1636991010000|2021-11-15 15:43:30|36456.47|36456.47|36456.47|36456.47|36456.47|36456.47|36456.47|36456.47|0
1636991040000|2021-11-15 15:44:00|36450.8|36450.8|36445.13|36445.13|36450.8|36450.8|36445.13|36445.13|0
1636991070000|2021-11-15 15:44:30|36439.52|36439.52|36439.52|36439.52|36439.52|36439.52|36439.52|36439.52|0
1636991160000|2021-11-15 15:46:00|36436.72|36436.72|36436.72|36436.72|36436.72|36436.72|36436.72|36436.72|0
1636991200000|2021-11-15 15:46:40|36433.91|36433.91|36425.5|36425.5|36433.91|36433.91|36425.5|36425.5|0
1636991210000|2021-11-15 15:46:50|36422.7|36422.7|36419.89|36419.89|36422.7|36422.7|36419.89|36419.89|0
1636991220000|2021-11-15 15:47:00|36422.7|36422.7|36419.89|36419.89|36422.7|36422.7|36419.89|36419.89|0
1636991250000|2021-11-15 15:47:30|36425.56|36425.56|36431.23|36431.23|36431.23|36431.23|36425.56|36425.56|0
1636991270000|2021-11-15 15:47:50|36425.56|36425.56|36425.56|36425.56|36425.56|36425.56|36425.56|36425.56|0
1636991290000|2021-11-15 15:48:10|36419.89|36419.89|36419.89|36419.89|36419.89|36419.89|36419.89|36419.89|0
1636991300000|2021-11-15 15:48:20|36414.28|36414.28|36414.28|36414.28|36414.28|36414.28|36414.28|36414.28|0
1636991340000|2021-11-15 15:49:00|36402.95|36402.95|36402.95|36402.95|36402.95|36402.95|36402.95|36402.95|0
1636991370000|2021-11-15 15:49:30|36408.61|36408.61|36408.61|36408.61|36408.61|36408.61|36408.61|36408.61|0
1636991380000|2021-11-15 15:49:40|36402.95|36402.95|36402.95|36402.95|36402.95|36402.95|36402.95|36402.95|0
1636991400000|2021-11-15 15:50:00|36408.61|36408.61|36408.61|36408.61|36408.61|36408.61|36402.95|36402.95|0
1636991430000|2021-11-15 15:50:30|36414.28|36414.28|36414.28|36414.28|36414.28|36414.28|36414.28|36414.28|0
1636991440000|2021-11-15 15:50:40|36408.61|36408.61|36408.61|36408.61|36408.61|36408.61|36408.61|36408.61|0
1636991480000|2021-11-15 15:51:20|36402.95|36402.95|36402.95|36402.95|36402.95|36402.95|36402.95|36402.95|0
1636991590000|2021-11-15 15:53:10|36397.28|36397.28|36397.28|36397.28|36397.28|36397.28|36397.28|36397.28|0
1636991600000|2021-11-15 15:53:20|36391.61|36391.61|36385.94|36385.94|36391.61|36391.61|36385.94|36385.94|0
1636991640000|2021-11-15 15:54:00|36380.27|36380.27|36380.27|36380.27|36380.27|36380.27|36380.27|36380.27|0
1636991690000|2021-11-15 15:54:50|36388.69|36388.69|36388.69|36388.69|36388.69|36388.69|36388.69|36388.69|0
1636991710000|2021-11-15 15:55:10|36394.3|36394.3|36394.24|36394.24|36394.3|36394.3|36388.63|36388.63|0
1636991820000|2021-11-15 15:57:00|36399.85|36399.85|36399.85|36399.85|36399.85|36399.85|36399.85|36399.85|0
1636991880000|2021-11-15 15:58:00|36394.18|36394.18|36402.65|36402.65|36402.65|36402.65|36394.18|36394.18|0
1636991890000|2021-11-15 15:58:10|36405.46|36405.46|36408.26|36408.26|36411.07|36411.07|36405.46|36405.46|0
1636991910000|2021-11-15 15:58:30|36402.6|36402.6|36391.26|36391.26|36402.6|36402.6|36391.26|36391.26|0
1636991930000|2021-11-15 15:58:50|36405.28|36405.28|36393.95|36393.95|36405.28|36405.28|36393.95|36393.95|0
1636991960000|2021-11-15 15:59:20|36396.75|36396.75|36379.81|36379.81|36396.75|36396.75|36379.81|36379.81|0
1636991970000|2021-11-15 15:59:30|36382.61|36382.61|36396.75|36396.75|36396.75|36396.75|36382.61|36382.61|0
1636991990000|2021-11-15 15:59:50|36393.95|36393.95|36388.28|36388.28|36393.95|36393.95|36388.28|36388.28|0
1636992000000|2021-11-15 16:00:00|36382.61|36382.61|36371.33|36371.33|36382.61|36382.61|36371.33|36371.33|0
1636992070000|2021-11-15 16:01:10|36377|36377|36377|36377|36377|36377|36377|36377|0
1636992090000|2021-11-15 16:01:30|36382.67|36382.67|36395.74|36395.74|36395.74|36395.74|36382.67|36382.67|0
1636992100000|2021-11-15 16:01:40|36390.13|36390.13|36392.94|36392.94|36392.94|36392.94|36390.13|36390.13|0
1636992110000|2021-11-15 16:01:50|36387.27|36387.27|36387.27|36387.27|36387.27|36387.27|36387.27|36387.27|0
1636992120000|2021-11-15 16:02:00|36381.6|36381.6|36381.6|36381.6|36381.6|36381.6|36381.6|36381.6|0
1636992130000|2021-11-15 16:02:10|36370.27|36370.27|36370.27|36370.27|36370.27|36370.27|36370.27|36370.27|0
1636992270000|2021-11-15 16:04:30|36367.46|36367.46|36367.46|36367.46|36367.46|36367.46|36367.46|36367.46|0
1636992280000|2021-11-15 16:04:40|36356.13|36356.13|36350.46|36350.46|36356.13|36356.13|36350.46|36350.46|0
1636992350000|2021-11-15 16:05:50|36356.13|36356.13|36356.13|36356.13|36356.13|36356.13|36356.13|36356.13|0
1636992360000|2021-11-15 16:06:00|36350.46|36350.46|36350.46|36350.46|36350.46|36350.46|36350.46|36350.46|0
1636992400000|2021-11-15 16:06:40|36347.65|36347.65|36347.65|36347.65|36347.65|36347.65|36347.65|36347.65|0
1636992410000|2021-11-15 16:06:50|36353.32|36353.32|36353.32|36353.32|36353.32|36353.32|36353.32|36353.32|0
1636992430000|2021-11-15 16:07:10|36358.99|36358.99|36358.99|36358.99|36358.99|36358.99|36358.99|36358.99|0
1636992540000|2021-11-15 16:09:00|36364.66|36364.66|36364.66|36364.66|36364.66|36364.66|36364.66|36364.66|0
1636992550000|2021-11-15 16:09:10|36358.99|36358.99|36358.99|36358.99|36358.99|36358.99|36358.99|36358.99|0
1636992570000|2021-11-15 16:09:30|36361.79|36361.79|36364.6|36364.6|36364.6|36364.6|36361.79|36361.79|0
1636992580000|2021-11-15 16:09:40|36358.93|36358.93|36358.93|36358.93|36358.93|36358.93|36358.93|36358.93|0
1636992630000|2021-11-15 16:10:30|36364.6|36364.6|36364.6|36364.6|36364.6|36364.6|36364.6|36364.6|0
1636992650000|2021-11-15 16:10:50|36358.93|36358.93|36347.6|36347.6|36358.93|36358.93|36347.6|36347.6|0
1636992660000|2021-11-15 16:11:00|36334.52|36334.52|36340.19|36340.19|36340.19|36340.19|36328.85|36328.85|0
1636992680000|2021-11-15 16:11:20|36353.26|36353.26|36364.6|36364.6|36364.6|36364.6|36353.26|36353.26|0
1636992700000|2021-11-15 16:11:40|36370.21|36370.21|36370.21|36370.21|36370.21|36370.21|36370.21|36370.21|0
1636992710000|2021-11-15 16:11:50|36375.88|36375.88|36375.88|36375.88|36375.88|36375.88|36375.88|36375.88|0
1636992770000|2021-11-15 16:12:50|36378.68|36378.68|36378.68|36378.68|36378.68|36378.68|36378.68|36378.68|0
1636992780000|2021-11-15 16:13:00|36373.07|36373.07|36373.07|36373.07|36373.07|36373.07|36373.07|36373.07|0
1636992790000|2021-11-15 16:13:10|36370.27|36370.27|36370.27|36370.27|36370.27|36370.27|36370.27|36370.27|0
1636992820000|2021-11-15 16:13:40|36373.07|36373.07|36370.27|36370.27|36373.07|36373.07|36370.27|36370.27|0
1636992830000|2021-11-15 16:13:50|36367.46|36367.46|36367.46|36367.46|36367.46|36367.46|36367.46|36367.46|0
1636992840000|2021-11-15 16:14:00|36373.13|36373.13|36367.46|36367.46|36373.13|36373.13|36367.46|36367.46|0
1636992850000|2021-11-15 16:14:10|36361.85|36361.85|36361.85|36361.85|36361.85|36361.85|36361.85|36361.85|0
1636992880000|2021-11-15 16:14:40|36374.93|36374.93|36374.93|36374.93|36374.93|36374.93|36374.93|36374.93|0
1636992900000|2021-11-15 16:15:00|36380.6|36380.6|36397.6|36397.6|36397.6|36397.6|36380.6|36380.6|0
1636992910000|2021-11-15 16:15:10|36403.27|36403.27|36408.94|36408.94|36408.94|36408.94|36403.27|36403.27|0
1636992930000|2021-11-15 16:15:30|36403.27|36403.27|36397.6|36397.6|36414.6|36414.6|36397.6|36397.6|0
1636992960000|2021-11-15 16:16:00|36408.94|36408.94|36403.27|36403.27|36408.94|36408.94|36403.27|36403.27|0
1636992970000|2021-11-15 16:16:10|36397.6|36397.6|36380.6|36380.6|36397.6|36397.6|36380.6|36380.6|0
1636993010000|2021-11-15 16:16:50|36367.52|36367.52|36373.19|36373.19|36373.19|36373.19|36367.52|36367.52|0
1636993020000|2021-11-15 16:17:00|36367.52|36367.52|36367.52|36367.52|36367.52|36367.52|36367.52|36367.52|0
1636993100000|2021-11-15 16:18:20|36375.94|36375.94|36378.74|36378.74|36378.74|36378.74|36373.13|36373.13|0
1636993110000|2021-11-15 16:18:30|36365.67|36365.67|36365.67|36365.67|36365.67|36365.67|36365.67|36365.67|0
1636993140000|2021-11-15 16:19:00|36360|36360|36365.67|36365.67|36365.67|36365.67|36354.33|36354.33|0
1636993170000|2021-11-15 16:19:30|36362.86|36362.86|36362.86|36362.86|36362.86|36362.86|36362.86|36362.86|0
1636993180000|2021-11-15 16:19:40|36368.53|36368.53|36368.53|36368.53|36368.53|36368.53|36368.53|36368.53|0
1636993190000|2021-11-15 16:19:50|36381.6|36381.6|36381.6|36381.6|36381.6|36381.6|36381.6|36381.6|0
1636993200000|2021-11-15 16:20:00|36387.27|36387.27|36387.27|36387.27|36387.27|36387.27|36387.27|36387.27|0
1636993220000|2021-11-15 16:20:20|36381.6|36381.6|36390.02|36390.02|36390.02|36390.02|36381.6|36381.6|0
1636993310000|2021-11-15 16:21:50|36376.94|36376.94|36376.94|36376.94|36376.94|36376.94|36376.94|36376.94|0
1636993320000|2021-11-15 16:22:00|36363.87|36363.87|36363.87|36363.87|36363.87|36363.87|36363.87|36363.87|0
1636993340000|2021-11-15 16:22:20|36361.06|36361.06|36361.06|36361.06|36361.06|36361.06|36361.06|36361.06|0
1636993350000|2021-11-15 16:22:30|36366.67|36366.67|36363.87|36363.87|36366.67|36366.67|36363.87|36363.87|0
1636993360000|2021-11-15 16:22:40|36375.2|36375.2|36333.79|36333.79|36386.54|36386.54|36333.79|36333.79|0
1636993370000|2021-11-15 16:22:50|36339.46|36339.46|36339.46|36339.46|36339.46|36339.46|36339.46|36339.46|0
1636993390000|2021-11-15 16:23:10|36333.79|36333.79|36339.4|36339.4|36339.4|36339.4|36333.79|36333.79|0
1636993400000|2021-11-15 16:23:20|36352.47|36352.47|36346.86|36346.86|36352.47|36352.47|36346.86|36346.86|0
1636993420000|2021-11-15 16:23:40|36352.53|36352.53|36341.2|36341.2|36352.53|36352.53|36341.2|36341.2|0
1636993470000|2021-11-15 16:24:30|36346.81|36346.81|36346.81|36346.81|36346.81|36346.81|36346.81|36346.81|0
1636993490000|2021-11-15 16:24:50|36341.2|36341.2|36341.2|36341.2|36341.2|36341.2|36341.2|36341.2|0
1636993500000|2021-11-15 16:25:00|36354.27|36354.27|36371.28|36371.28|36371.28|36371.28|36354.27|36354.27|0
1636993510000|2021-11-15 16:25:10|36376.94|36376.94|36371.28|36371.28|36376.94|36376.94|36371.28|36371.28|0
1636993520000|2021-11-15 16:25:20|36376.94|36376.94|36376.94|36376.94|36376.94|36376.94|36376.94|36376.94|0
1636993560000|2021-11-15 16:26:00|36371.28|36371.28|36371.28|36371.28|36371.28|36371.28|36371.28|36371.28|0
1636993570000|2021-11-15 16:26:10|36358.2|36358.2|36358.2|36358.2|36358.2|36358.2|36358.2|36358.2|0
1636993590000|2021-11-15 16:26:30|36371.28|36371.28|36371.28|36371.28|36371.28|36371.28|36371.28|36371.28|0
1636993600000|2021-11-15 16:26:40|36374.08|36374.08|36374.08|36374.08|36374.08|36374.08|36374.08|36374.08|0
1636993630000|2021-11-15 16:27:10|36371.28|36371.28|36371.28|36371.28|36371.28|36371.28|36371.28|36371.28|0
1636993650000|2021-11-15 16:27:30|36365.61|36365.61|36354.27|36354.27|36365.61|36365.61|36354.27|36354.27|0
1636993660000|2021-11-15 16:27:40|36359.94|36359.94|36359.94|36359.94|36359.94|36359.94|36359.94|36359.94|0
1636993680000|2021-11-15 16:28:00|36365.61|36365.61|36365.61|36365.61|36365.61|36365.61|36365.61|36365.61|0
1636993690000|2021-11-15 16:28:10|36354.27|36354.27|36354.27|36354.27|36354.27|36354.27|36354.27|36354.27|0
1636993700000|2021-11-15 16:28:20|36359.94|36359.94|36359.94|36359.94|36359.94|36359.94|36359.94|36359.94|0
1636993740000|2021-11-15 16:29:00|36365.61|36365.61|36352.53|36352.53|36365.61|36365.61|36352.53|36352.53|0
1636993750000|2021-11-15 16:29:10|36358.2|36358.2|36358.2|36358.2|36358.2|36358.2|36358.2|36358.2|0
1636993770000|2021-11-15 16:29:30|36355.4|36355.4|36349.73|36349.73|36355.4|36355.4|36349.73|36349.73|0
1636993780000|2021-11-15 16:29:40|36355.34|36355.34|36368.41|36368.41|36368.41|36368.41|36355.34|36355.34|0
1636993790000|2021-11-15 16:29:50|36379.75|36379.75|36376.94|36376.94|36379.75|36379.75|36376.94|36376.94|0
1637050500000|2021-11-16 08:15:00|36475.83|36475.83|36495.64|36495.64|36495.64|36495.64|36475.83|36475.83|0
1637050510000|2021-11-16 08:15:10|36490.03|36490.03|36490.03|36490.03|36490.03|36490.03|36490.03|36490.03|0
1637050540000|2021-11-16 08:15:40|36478.81|36478.81|36478.81|36478.81|36478.81|36478.81|36478.81|36478.81|0
1637050590000|2021-11-16 08:16:30|36467.47|36467.47|36467.47|36467.47|36467.47|36467.47|36467.47|36467.47|0
1637050640000|2021-11-16 08:17:20|36459.06|36459.06|36459.06|36459.06|36459.06|36459.06|36459.06|36459.06|0
1637050770000|2021-11-16 08:19:30|36442.05|36442.05|36436.38|36436.38|36442.05|36442.05|36419.38|36419.38|0
1637050780000|2021-11-16 08:19:40|36433.58|36433.58|36433.58|36433.58|36433.58|36433.58|36433.58|36433.58|0
1637050790000|2021-11-16 08:19:50|36439.25|36439.25|36439.25|36439.25|36439.25|36439.25|36439.25|36439.25|0
1637050830000|2021-11-16 08:20:30|36467.59|36467.59|36484.59|36484.59|36484.59|36484.59|36467.59|36467.59|0
1637050880000|2021-11-16 08:21:20|36490.26|36490.26|36490.26|36490.26|36490.26|36490.26|36490.26|36490.26|0
1637050900000|2021-11-16 08:21:40|36495.93|36495.93|36507.26|36507.26|36507.26|36507.26|36495.93|36495.93|0
1637051000000|2021-11-16 08:23:20|36501.6|36501.6|36490.26|36490.26|36501.6|36501.6|36490.26|36490.26|0
1637051070000|2021-11-16 08:24:30|36484.59|36484.59|36484.59|36484.59|36484.59|36484.59|36484.59|36484.59|0
1637051120000|2021-11-16 08:25:20|36490.26|36490.26|36490.26|36490.26|36490.26|36490.26|36490.26|36490.26|0
1637051160000|2021-11-16 08:26:00|36495.93|36495.93|36507.26|36507.26|36507.26|36507.26|36495.93|36495.93|0
1637051200000|2021-11-16 08:26:40|36478.92|36478.92|36478.92|36478.92|36478.92|36478.92|36478.92|36478.92|0
1637051210000|2021-11-16 08:26:50|36490.14|36490.14|36492.95|36492.95|36492.95|36492.95|36490.14|36490.14|0
1637051300000|2021-11-16 08:28:20|36487.28|36487.28|36487.28|36487.28|36487.28|36487.28|36487.28|36487.28|0
1637051390000|2021-11-16 08:29:50|36461.13|36461.13|36461.13|36461.13|36461.13|36461.13|36461.13|36461.13|0
1637051400000|2021-11-16 08:30:00|36449.79|36449.79|36475.94|36475.94|36475.94|36475.94|36421.45|36421.45|0
1637051410000|2021-11-16 08:30:10|36464.61|36464.61|36464.61|36464.61|36464.61|36464.61|36464.61|36464.61|0
1637051470000|2021-11-16 08:31:10|36424.93|36424.93|36430.6|36430.6|36430.6|36430.6|36424.93|36424.93|0
1637051480000|2021-11-16 08:31:20|36436.27|36436.27|36424.93|36424.93|36436.27|36436.27|36424.93|36424.93|0
1637051510000|2021-11-16 08:31:50|36441.94|36441.94|36453.27|36453.27|36453.27|36453.27|36441.94|36441.94|0
1637051520000|2021-11-16 08:32:00|36441.94|36441.94|36441.94|36441.94|36441.94|36441.94|36441.94|36441.94|0
1637051550000|2021-11-16 08:32:30|36458.94|36458.94|36453.27|36453.27|36458.94|36458.94|36453.27|36453.27|0
1637051590000|2021-11-16 08:33:10|36458.94|36458.94|36458.94|36458.94|36458.94|36458.94|36458.94|36458.94|0
1637051600000|2021-11-16 08:33:20|36450.53|36450.53|36425.28|36425.28|36450.53|36450.53|36425.28|36425.28|0
1637051670000|2021-11-16 08:34:30|36402.61|36402.61|36397|36397|36402.61|36402.61|36397|36397|0
1637051690000|2021-11-16 08:34:50|36374.33|36374.33|36374.33|36374.33|36374.33|36374.33|36374.33|36374.33|0
1637051700000|2021-11-16 08:35:00|36385.66|36385.66|36388.47|36388.47|36388.47|36388.47|36385.66|36385.66|0
1637051710000|2021-11-16 08:35:10|36394.14|36394.14|36394.14|36394.14|36394.14|36394.14|36394.14|36394.14|0
1637051770000|2021-11-16 08:36:10|36405.47|36405.47|36405.47|36405.47|36405.47|36405.47|36405.47|36405.47|0
1637051780000|2021-11-16 08:36:20|36392.4|36392.4|36392.4|36392.4|36392.4|36392.4|36392.4|36392.4|0
1637051820000|2021-11-16 08:37:00|36400.81|36400.81|36395.2|36395.2|36400.81|36400.81|36395.2|36395.2|0
1637051870000|2021-11-16 08:37:50|36355.53|36355.53|36355.53|36355.53|36355.53|36355.53|36355.53|36355.53|0
1637051880000|2021-11-16 08:38:00|36361.2|36361.2|36361.2|36361.2|36361.2|36361.2|36361.2|36361.2|0
1637051920000|2021-11-16 08:38:40|36372.53|36372.53|36383.87|36383.87|36383.87|36383.87|36372.53|36372.53|0
1637051970000|2021-11-16 08:39:30|36389.54|36389.54|36389.54|36389.54|36389.54|36389.54|36389.54|36389.54|0
1637051990000|2021-11-16 08:39:50|36383.87|36383.87|36372.53|36372.53|36383.87|36383.87|36372.53|36372.53|0
1637052110000|2021-11-16 08:41:50|36380.95|36380.95|36380.95|36380.95|36380.95|36380.95|36380.95|36380.95|0
1637052130000|2021-11-16 08:42:10|36386.61|36386.61|36386.61|36386.61|36386.61|36386.61|36386.61|36386.61|0
1637052150000|2021-11-16 08:42:30|36380.95|36380.95|36386.61|36386.61|36386.61|36386.61|36380.95|36380.95|0
1637052180000|2021-11-16 08:43:00|36412.76|36412.76|36412.76|36412.76|36412.76|36412.76|36412.76|36412.76|0
1637052190000|2021-11-16 08:43:10|36425.84|36425.84|36425.84|36425.84|36425.84|36425.84|36425.84|36425.84|0
1637052210000|2021-11-16 08:43:30|36414.5|36414.5|36414.5|36414.5|36414.5|36414.5|36414.5|36414.5|0
1637052220000|2021-11-16 08:43:40|36420.17|36420.17|36414.5|36414.5|36420.17|36420.17|36403.17|36403.17|0
1637052230000|2021-11-16 08:43:50|36425.84|36425.84|36425.84|36425.84|36425.84|36425.84|36425.84|36425.84|0
1637052250000|2021-11-16 08:44:10|36423.03|36423.03|36423.03|36423.03|36423.03|36423.03|36423.03|36423.03|0
1637052260000|2021-11-16 08:44:20|36428.64|36428.64|36428.64|36428.64|36428.64|36428.64|36428.64|36428.64|0
1637052290000|2021-11-16 08:44:50|36422.97|36422.97|36422.97|36422.97|36422.97|36422.97|36422.97|36422.97|0
1637052330000|2021-11-16 08:45:30|36434.31|36434.31|36445.65|36445.65|36445.65|36445.65|36434.31|36434.31|0
1637052350000|2021-11-16 08:45:50|36439.98|36439.98|36439.98|36439.98|36439.98|36439.98|36439.98|36439.98|0
1637052470000|2021-11-16 08:47:50|36417.31|36417.31|36417.31|36417.31|36417.31|36417.31|36417.31|36417.31|0
1637052480000|2021-11-16 08:48:00|36405.97|36405.97|36405.97|36405.97|36405.97|36405.97|36405.97|36405.97|0
1637052620000|2021-11-16 08:50:20|36394.63|36394.63|36394.63|36394.63|36394.63|36394.63|36394.63|36394.63|0
1637052630000|2021-11-16 08:50:30|36381.56|36381.56|36381.56|36381.56|36381.56|36381.56|36381.56|36381.56|0
1637052660000|2021-11-16 08:51:00|36392.9|36392.9|36392.9|36392.9|36392.9|36392.9|36392.9|36392.9|0
1637052690000|2021-11-16 08:51:30|36379.82|36379.82|36379.82|36379.82|36379.82|36379.82|36379.82|36379.82|0
1637052730000|2021-11-16 08:52:10|36368.49|36368.49|36368.49|36368.49|36368.49|36368.49|36368.49|36368.49|0
1637052760000|2021-11-16 08:52:40|36374.15|36374.15|36374.15|36374.15|36374.15|36374.15|36374.15|36374.15|0
1637052770000|2021-11-16 08:52:50|36385.49|36385.49|36385.49|36385.49|36385.49|36385.49|36385.49|36385.49|0
1637052780000|2021-11-16 08:53:00|36359.34|36359.34|36359.34|36359.34|36359.34|36359.34|36359.34|36359.34|0
1637052810000|2021-11-16 08:53:30|36353.67|36353.67|36348|36348|36353.67|36353.67|36342.34|36342.34|0
1637052840000|2021-11-16 08:54:00|36359.34|36359.34|36359.34|36359.34|36359.34|36359.34|36359.34|36359.34|0
1637052860000|2021-11-16 08:54:20|36348|36348|36353.67|36353.67|36353.67|36353.67|36348|36348|0
1637052880000|2021-11-16 08:54:40|36348|36348|36348|36348|36348|36348|36348|36348|0
1637052900000|2021-11-16 08:55:00|36342.34|36342.34|36342.34|36342.34|36342.34|36342.34|36342.34|36342.34|0
1637052910000|2021-11-16 08:55:10|36331|36331|36331|36331|36331|36331|36331|36331|0
1637052920000|2021-11-16 08:55:20|36325.33|36325.33|36325.33|36325.33|36325.33|36325.33|36325.33|36325.33|0
1637052980000|2021-11-16 08:56:20|36331|36331|36336.67|36336.67|36342.34|36342.34|36331|36331|0
1637053050000|2021-11-16 08:57:30|36325.33|36325.33|36325.33|36325.33|36325.33|36325.33|36325.33|36325.33|0
1637053060000|2021-11-16 08:57:40|36319.66|36319.66|36319.66|36319.66|36319.66|36319.66|36319.66|36319.66|0
1637053120000|2021-11-16 08:58:40|36336.67|36336.67|36336.67|36336.67|36336.67|36336.67|36336.67|36336.67|0
1637053140000|2021-11-16 08:59:00|36342.34|36342.34|36342.34|36342.34|36342.34|36342.34|36342.34|36342.34|0
1637053170000|2021-11-16 08:59:30|36331|36331|36325.33|36325.33|36331|36331|36325.33|36325.33|0
1637053180000|2021-11-16 08:59:40|36322.53|36322.53|36322.53|36322.53|36322.53|36322.53|36322.53|36322.53|0
1637053370000|2021-11-16 09:02:50|36333.86|36333.86|36328.2|36328.2|36333.86|36333.86|36316.86|36316.86|0
1637053410000|2021-11-16 09:03:30|36311.19|36311.19|36311.19|36311.19|36311.19|36311.19|36311.19|36311.19|0
1637053430000|2021-11-16 09:03:50|36316.86|36316.86|36322.53|36322.53|36322.53|36322.53|36299.86|36299.86|0
1637053480000|2021-11-16 09:04:40|36316.86|36316.86|36316.86|36316.86|36316.86|36316.86|36316.86|36316.86|0
1637053500000|2021-11-16 09:05:00|36305.52|36305.52|36318.6|36318.6|36318.6|36318.6|36305.52|36305.52|0
1637053540000|2021-11-16 09:05:40|36329.93|36329.93|36329.93|36329.93|36329.93|36329.93|36329.93|36329.93|0
1637053550000|2021-11-16 09:05:50|36335.6|36335.6|36335.6|36335.6|36335.6|36335.6|36335.6|36335.6|0
1637053560000|2021-11-16 09:06:00|36329.93|36329.93|36329.93|36329.93|36329.93|36329.93|36329.93|36329.93|0
1637053630000|2021-11-16 09:07:10|36316.86|36316.86|36316.86|36316.86|36316.86|36316.86|36316.86|36316.86|0
1637053640000|2021-11-16 09:07:20|36305.52|36305.52|36305.52|36305.52|36305.52|36305.52|36305.52|36305.52|0
1637053710000|2021-11-16 09:08:30|36316.86|36316.86|36316.86|36316.86|36316.86|36316.86|36316.86|36316.86|0
1637053740000|2021-11-16 09:09:00|36303.79|36303.79|36303.79|36303.79|36303.79|36303.79|36303.79|36303.79|0
1637053760000|2021-11-16 09:09:20|36315.12|36315.12|36315.12|36315.12|36315.12|36315.12|36315.12|36315.12|0
1637053800000|2021-11-16 09:10:00|36303.79|36303.79|36303.79|36303.79|36303.79|36303.79|36303.79|36303.79|0
1637053910000|2021-11-16 09:11:50|36309.4|36309.4|36309.4|36309.4|36309.4|36309.4|36309.4|36309.4|0
1637053920000|2021-11-16 09:12:00|36303.79|36303.79|36303.79|36303.79|36303.79|36303.79|36303.79|36303.79|0
1637053940000|2021-11-16 09:12:20|36315.12|36315.12|36326.46|36326.46|36326.46|36326.46|36315.12|36315.12|0
1637053950000|2021-11-16 09:12:30|36332.13|36332.13|36332.13|36332.13|36332.13|36332.13|36332.13|36332.13|0
1637053970000|2021-11-16 09:12:50|36334.93|36334.93|36332.13|36332.13|36334.93|36334.93|36332.13|36332.13|0
1637053980000|2021-11-16 09:13:00|36326.46|36326.46|36326.46|36326.46|36326.46|36326.46|36326.46|36326.46|0
1637053990000|2021-11-16 09:13:10|36332.13|36332.13|36332.13|36332.13|36332.13|36332.13|36332.13|36332.13|0
1637054010000|2021-11-16 09:13:30|36337.79|36337.79|36337.79|36337.79|36337.79|36337.79|36337.79|36337.79|0
1637054020000|2021-11-16 09:13:40|36349.13|36349.13|36360.47|36360.47|36360.47|36360.47|36349.13|36349.13|0
1637054150000|2021-11-16 09:15:50|36354.8|36354.8|36354.8|36354.8|36354.8|36354.8|36354.8|36354.8|0
1637054170000|2021-11-16 09:16:10|36366.13|36366.13|36366.13|36366.13|36366.13|36366.13|36366.13|36366.13|0
1637054180000|2021-11-16 09:16:20|36377.47|36377.47|36377.47|36377.47|36377.47|36377.47|36371.8|36371.8|0
1637054190000|2021-11-16 09:16:30|36388.69|36388.69|36405.69|36405.69|36405.69|36405.69|36388.69|36388.69|0
1637054200000|2021-11-16 09:16:40|36411.36|36411.36|36411.36|36411.36|36411.36|36411.36|36411.36|36411.36|0
1637054210000|2021-11-16 09:16:50|36422.7|36422.7|36422.7|36422.7|36422.7|36422.7|36422.7|36422.7|0
1637054250000|2021-11-16 09:17:30|36434.03|36434.03|36434.03|36434.03|36434.03|36434.03|36434.03|36434.03|0
1637054260000|2021-11-16 09:17:40|36422.7|36422.7|36422.7|36422.7|36422.7|36422.7|36422.7|36422.7|0
1637054270000|2021-11-16 09:17:50|36434.03|36434.03|36434.03|36434.03|36434.03|36434.03|36422.7|36422.7|0
1637054290000|2021-11-16 09:18:10|36439.7|36439.7|36439.7|36439.7|36439.7|36439.7|36439.7|36439.7|0
1637054310000|2021-11-16 09:18:30|36434.03|36434.03|36434.03|36434.03|36445.37|36445.37|36434.03|36434.03|0
1637054320000|2021-11-16 09:18:40|36439.7|36439.7|36445.37|36445.37|36445.37|36445.37|36439.7|36439.7|0
1637054330000|2021-11-16 09:18:50|36428.36|36428.36|36428.36|36428.36|36428.36|36428.36|36422.7|36422.7|0
1637054350000|2021-11-16 09:19:10|36417.03|36417.03|36428.36|36428.36|36428.36|36428.36|36417.03|36417.03|0
1637054360000|2021-11-16 09:19:20|36434.03|36434.03|36439.7|36439.7|36439.7|36439.7|36434.03|36434.03|0
1637054370000|2021-11-16 09:19:30|36422.7|36422.7|36422.7|36422.7|36422.7|36422.7|36422.7|36422.7|0
1637054410000|2021-11-16 09:20:10|36396.55|36396.55|36396.55|36396.55|36396.55|36396.55|36396.55|36396.55|0
1637054430000|2021-11-16 09:20:30|36390.88|36390.88|36390.88|36390.88|36390.88|36390.88|36390.88|36390.88|0
1637054480000|2021-11-16 09:21:20|36385.21|36385.21|36351.2|36351.2|36385.21|36385.21|36351.2|36351.2|0
1637054490000|2021-11-16 09:21:30|36339.87|36339.87|36328.59|36328.59|36345.54|36345.54|36328.59|36328.59|0
1637054500000|2021-11-16 09:21:40|36322.92|36322.92|36322.92|36322.92|36322.92|36322.92|36322.92|36322.92|0
1637054530000|2021-11-16 09:22:10|36305.92|36305.92|36300.25|36300.25|36305.92|36305.92|36300.25|36300.25|0
1637054540000|2021-11-16 09:22:20|36322.92|36322.92|36345.59|36345.59|36345.59|36345.59|36322.92|36322.92|0
1637054550000|2021-11-16 09:22:30|36339.93|36339.93|36339.93|36339.93|36339.93|36339.93|36339.93|36339.93|0
1637054560000|2021-11-16 09:22:40|36334.26|36334.26|36334.26|36334.26|36334.26|36334.26|36334.26|36334.26|0
1637054580000|2021-11-16 09:23:00|36322.92|36322.92|36322.92|36322.92|36322.92|36322.92|36322.92|36322.92|0
1637054600000|2021-11-16 09:23:20|36317.25|36317.25|36317.25|36317.25|36317.25|36317.25|36317.25|36317.25|0
1637054640000|2021-11-16 09:24:00|36300.25|36300.25|36294.58|36294.58|36300.25|36300.25|36294.58|36294.58|0
1637054660000|2021-11-16 09:24:20|36288.91|36288.91|36288.91|36288.91|36288.91|36288.91|36288.91|36288.91|0
1637054670000|2021-11-16 09:24:30|36294.58|36294.58|36283.25|36283.25|36294.58|36294.58|36283.25|36283.25|0
1637054690000|2021-11-16 09:24:50|36277.58|36277.58|36277.58|36277.58|36277.58|36277.58|36277.58|36277.58|0
1637054700000|2021-11-16 09:25:00|36266.24|36266.24|36266.24|36266.24|36266.24|36266.24|36266.24|36266.24|0
1637054710000|2021-11-16 09:25:10|36277.58|36277.58|36266.24|36266.24|36277.58|36277.58|36266.24|36266.24|0
1637054750000|2021-11-16 09:25:50|36271.91|36271.91|36271.91|36271.91|36271.91|36271.91|36271.91|36271.91|0
1637054810000|2021-11-16 09:26:50|36266.24|36266.24|36260.57|36260.57|36266.24|36266.24|36260.57|36260.57|0
1637054820000|2021-11-16 09:27:00|36254.91|36254.91|36266.24|36266.24|36266.24|36266.24|36254.91|36254.91|0
1637054840000|2021-11-16 09:27:20|36277.58|36277.58|36266.24|36266.24|36277.58|36277.58|36266.24|36266.24|0
1637054850000|2021-11-16 09:27:30|36277.58|36277.58|36271.91|36271.91|36277.58|36277.58|36271.91|36271.91|0
1637054880000|2021-11-16 09:28:00|36266.24|36266.24|36288.91|36288.91|36288.91|36288.91|36266.24|36266.24|0
1637054900000|2021-11-16 09:28:20|36271.91|36271.91|36271.91|36271.91|36271.91|36271.91|36271.91|36271.91|0
1637054910000|2021-11-16 09:28:30|36266.24|36266.24|36266.24|36266.24|36266.24|36266.24|36266.24|36266.24|0
1637054920000|2021-11-16 09:28:40|36277.58|36277.58|36277.58|36277.58|36277.58|36277.58|36277.58|36277.58|0
1637054930000|2021-11-16 09:28:50|36288.91|36288.91|36294.58|36294.58|36294.58|36294.58|36288.91|36288.91|0
1637054940000|2021-11-16 09:29:00|36311.59|36311.59|36305.92|36305.92|36311.59|36311.59|36305.92|36305.92|0
1637054960000|2021-11-16 09:29:20|36311.59|36311.59|36305.92|36305.92|36311.59|36311.59|36305.92|36305.92|0
1637054970000|2021-11-16 09:29:30|36317.25|36317.25|36322.92|36322.92|36328.59|36328.59|36317.25|36317.25|0
1637054980000|2021-11-16 09:29:40|36311.59|36311.59|36311.59|36311.59|36311.59|36311.59|36311.59|36311.59|0
1637054990000|2021-11-16 09:29:50|36298.51|36298.51|36298.51|36298.51|36298.51|36298.51|36298.51|36298.51|0
1637055050000|2021-11-16 09:30:50|36292.84|36292.84|36304.18|36304.18|36304.18|36304.18|36292.84|36292.84|0
1637055070000|2021-11-16 09:31:10|36298.51|36298.51|36298.51|36298.51|36298.51|36298.51|36298.51|36298.51|0
1637055080000|2021-11-16 09:31:20|36309.85|36309.85|36315.52|36315.52|36315.52|36315.52|36309.85|36309.85|0
1637055100000|2021-11-16 09:31:40|36321.18|36321.18|36309.85|36309.85|36321.18|36321.18|36304.18|36304.18|0
1637055110000|2021-11-16 09:31:50|36315.52|36315.52|36315.52|36315.52|36315.52|36315.52|36304.18|36304.18|0
1637055130000|2021-11-16 09:32:10|36321.18|36321.18|36315.52|36315.52|36321.18|36321.18|36315.52|36315.52|0
1637055140000|2021-11-16 09:32:20|36321.18|36321.18|36326.85|36326.85|36332.52|36332.52|36321.18|36321.18|0
1637055150000|2021-11-16 09:32:30|36338.19|36338.19|36338.19|36338.19|36338.19|36338.19|36338.19|36338.19|0
1637055160000|2021-11-16 09:32:40|36343.86|36343.86|36343.86|36343.86|36343.86|36343.86|36343.86|36343.86|0
1637055170000|2021-11-16 09:32:50|36349.52|36349.52|36355.19|36355.19|36355.19|36355.19|36343.86|36343.86|0
1637055180000|2021-11-16 09:33:00|36343.86|36343.86|36326.85|36326.85|36343.86|36343.86|36326.85|36326.85|0
1637055190000|2021-11-16 09:33:10|36332.52|36332.52|36326.85|36326.85|36332.52|36332.52|36321.18|36321.18|0
1637055200000|2021-11-16 09:33:20|36332.52|36332.52|36315.52|36315.52|36332.52|36332.52|36315.52|36315.52|0
1637055210000|2021-11-16 09:33:30|36321.18|36321.18|36321.18|36321.18|36321.18|36321.18|36321.18|36321.18|0
1637055230000|2021-11-16 09:33:50|36326.85|36326.85|36326.85|36326.85|36326.85|36326.85|36326.85|36326.85|0
1637055240000|2021-11-16 09:34:00|36321.18|36321.18|36332.52|36332.52|36332.52|36332.52|36321.18|36321.18|0
1637055250000|2021-11-16 09:34:10|36321.18|36321.18|36332.52|36332.52|36332.52|36332.52|36321.18|36321.18|0
1637055270000|2021-11-16 09:34:30|36321.18|36321.18|36321.18|36321.18|36321.18|36321.18|36321.18|36321.18|0
1637055290000|2021-11-16 09:34:50|36309.85|36309.85|36304.18|36304.18|36309.85|36309.85|36304.18|36304.18|0
1637055310000|2021-11-16 09:35:10|36287.18|36287.18|36287.18|36287.18|36287.18|36287.18|36287.18|36287.18|0
1637055370000|2021-11-16 09:36:10|36264.5|36264.5|36264.5|36264.5|36264.5|36264.5|36264.5|36264.5|0
1637055380000|2021-11-16 09:36:20|36261.7|36261.7|36261.7|36261.7|36261.7|36261.7|36261.7|36261.7|0
1637055420000|2021-11-16 09:37:00|36256.03|36256.03|36250.36|36250.36|36256.03|36256.03|36250.36|36250.36|0
1637055430000|2021-11-16 09:37:10|36244.75|36244.75|36244.75|36244.75|36244.75|36244.75|36244.75|36244.75|0
1637055450000|2021-11-16 09:37:30|36256.09|36256.09|36256.09|36256.09|36256.09|36256.09|36256.09|36256.09|0
1637055480000|2021-11-16 09:38:00|36244.75|36244.75|36239.09|36239.09|36244.75|36244.75|36239.09|36239.09|0
1637055540000|2021-11-16 09:39:00|36233.42|36233.42|36239.09|36239.09|36239.09|36239.09|36233.42|36233.42|0
1637055560000|2021-11-16 09:39:20|36267.43|36267.43|36267.43|36267.43|36267.43|36267.43|36267.43|36267.43|0
1637055570000|2021-11-16 09:39:30|36261.76|36261.76|36256.09|36256.09|36261.76|36261.76|36256.09|36256.09|0
1637055580000|2021-11-16 09:39:40|36250.42|36250.42|36250.42|36250.42|36250.42|36250.42|36250.42|36250.42|0
1637055600000|2021-11-16 09:40:00|36256.09|36256.09|36267.43|36267.43|36267.43|36267.43|36256.09|36256.09|0
1637055650000|2021-11-16 09:40:50|36278.76|36278.76|36278.76|36278.76|36278.76|36278.76|36278.76|36278.76|0
1637055720000|2021-11-16 09:42:00|36273.09|36273.09|36273.09|36273.09|36273.09|36273.09|36273.09|36273.09|0
1637055730000|2021-11-16 09:42:10|36278.76|36278.76|36278.76|36278.76|36278.76|36278.76|36278.76|36278.76|0
1637055780000|2021-11-16 09:43:00|36273.09|36273.09|36273.09|36273.09|36273.09|36273.09|36273.09|36273.09|0
1637055800000|2021-11-16 09:43:20|36267.43|36267.43|36256.09|36256.09|36267.43|36267.43|36256.09|36256.09|0
1637055820000|2021-11-16 09:43:40|36250.42|36250.42|36250.42|36250.42|36250.42|36250.42|36250.42|36250.42|0
1637055900000|2021-11-16 09:45:00|36244.75|36244.75|36244.75|36244.75|36244.75|36244.75|36244.75|36244.75|0
1637055940000|2021-11-16 09:45:40|36261.76|36261.76|36273.09|36273.09|36273.09|36273.09|36261.76|36261.76|0
1637055960000|2021-11-16 09:46:00|36278.76|36278.76|36284.43|36284.43|36284.43|36284.43|36278.76|36278.76|0
1637056000000|2021-11-16 09:46:40|36290.1|36290.1|36290.1|36290.1|36290.1|36290.1|36290.1|36290.1|0
1637056010000|2021-11-16 09:46:50|36284.43|36284.43|36284.43|36284.43|36284.43|36284.43|36284.43|36284.43|0
1637056070000|2021-11-16 09:47:50|36278.76|36278.76|36273.09|36273.09|36278.76|36278.76|36273.09|36273.09|0
1637056170000|2021-11-16 09:49:30|36278.76|36278.76|36278.76|36278.76|36278.76|36278.76|36278.76|36278.76|0
1637056190000|2021-11-16 09:49:50|36273.09|36273.09|36273.09|36273.09|36273.09|36273.09|36273.09|36273.09|0
1637056210000|2021-11-16 09:50:10|36267.43|36267.43|36267.43|36267.43|36267.43|36267.43|36267.43|36267.43|0
1637056380000|2021-11-16 09:53:00|36254.35|36254.35|36254.35|36254.35|36254.35|36254.35|36254.35|36254.35|0
1637056430000|2021-11-16 09:53:50|36260.02|36260.02|36265.69|36265.69|36265.69|36265.69|36260.02|36260.02|0
1637056440000|2021-11-16 09:54:00|36260.08|36260.08|36254.47|36254.47|36260.08|36260.08|36254.47|36254.47|0
1637056560000|2021-11-16 09:56:00|36248.8|36248.8|36248.8|36248.8|36248.8|36248.8|36248.8|36248.8|0
1637056580000|2021-11-16 09:56:20|36254.47|36254.47|36254.47|36254.47|36254.47|36254.47|36254.47|36254.47|0
1637056590000|2021-11-16 09:56:30|36243.13|36243.13|36243.13|36243.13|36243.13|36243.13|36243.13|36243.13|0
1637056620000|2021-11-16 09:57:00|36237.46|36237.46|36237.46|36237.46|36237.46|36237.46|36237.46|36237.46|0
1637056810000|2021-11-16 10:00:10|36254.47|36254.47|36273.21|36273.21|36273.21|36273.21|36254.47|36254.47|0
1637056820000|2021-11-16 10:00:20|36278.88|36278.88|36278.88|36278.88|36278.88|36278.88|36278.88|36278.88|0
1637056850000|2021-11-16 10:00:50|36273.21|36273.21|36273.21|36273.21|36273.21|36273.21|36273.21|36273.21|0
1637056860000|2021-11-16 10:01:00|36276.01|36276.01|36276.01|36276.01|36276.01|36276.01|36276.01|36276.01|0
1637056920000|2021-11-16 10:02:00|36293.02|36293.02|36293.02|36293.02|36293.02|36293.02|36293.02|36293.02|0
1637056930000|2021-11-16 10:02:10|36298.69|36298.69|36298.69|36298.69|36298.69|36298.69|36298.69|36298.69|0
1637057040000|2021-11-16 10:04:00|36293.02|36293.02|36293.02|36293.02|36293.02|36293.02|36293.02|36293.02|0
1637057070000|2021-11-16 10:04:30|36304.35|36304.35|36315.69|36315.69|36315.69|36315.69|36304.35|36304.35|0
1637057110000|2021-11-16 10:05:10|36321.3|36321.3|36309.96|36309.96|36321.3|36321.3|36309.96|36309.96|0
1637057130000|2021-11-16 10:05:30|36304.3|36304.3|36304.3|36304.3|36304.3|36304.3|36304.3|36304.3|0
1637057140000|2021-11-16 10:05:40|36315.63|36315.63|36315.63|36315.63|36315.63|36315.63|36315.63|36315.63|0
1637057160000|2021-11-16 10:06:00|36326.97|36326.97|36326.97|36326.97|36326.97|36326.97|36326.97|36326.97|0
1637057170000|2021-11-16 10:06:10|36321.3|36321.3|36321.3|36321.3|36321.3|36321.3|36321.3|36321.3|0
1637057200000|2021-11-16 10:06:40|36338.3|36338.3|36349.64|36349.64|36349.64|36349.64|36338.3|36338.3|0
1637057220000|2021-11-16 10:07:00|36355.31|36355.31|36372.31|36372.31|36372.31|36372.31|36355.31|36355.31|0
1637057230000|2021-11-16 10:07:10|36383.65|36383.65|36389.32|36389.32|36389.32|36389.32|36383.65|36383.65|0
1637057240000|2021-11-16 10:07:20|36400.65|36400.65|36400.65|36400.65|36400.65|36400.65|36400.65|36400.65|0
1637057250000|2021-11-16 10:07:30|36411.99|36411.99|36406.32|36406.32|36411.99|36411.99|36406.32|36406.32|0
1637057280000|2021-11-16 10:08:00|36383.65|36383.65|36383.65|36383.65|36383.65|36383.65|36377.98|36377.98|0
1637057290000|2021-11-16 10:08:10|36389.32|36389.32|36389.32|36389.32|36389.32|36389.32|36389.32|36389.32|0
1637057300000|2021-11-16 10:08:20|36406.32|36406.32|36400.65|36400.65|36406.32|36406.32|36400.65|36400.65|0
1637057310000|2021-11-16 10:08:30|36394.98|36394.98|36394.98|36394.98|36394.98|36394.98|36394.98|36394.98|0
1637057320000|2021-11-16 10:08:40|36406.32|36406.32|36411.99|36411.99|36411.99|36411.99|36406.32|36406.32|0
1637057330000|2021-11-16 10:08:50|36423.32|36423.32|36423.32|36423.32|36423.32|36423.32|36423.32|36423.32|0
1637057340000|2021-11-16 10:09:00|36428.99|36428.99|36423.32|36423.32|36428.99|36428.99|36423.32|36423.32|0
1637057350000|2021-11-16 10:09:10|36411.99|36411.99|36394.98|36394.98|36411.99|36411.99|36394.98|36394.98|0
1637057370000|2021-11-16 10:09:30|36400.65|36400.65|36411.99|36411.99|36411.99|36411.99|36400.65|36400.65|0
1637057380000|2021-11-16 10:09:40|36434.66|36434.66|36434.66|36434.66|36434.66|36434.66|36434.66|36434.66|0
1637057400000|2021-11-16 10:10:00|36440.33|36440.33|36440.33|36440.33|36440.33|36440.33|36440.33|36440.33|0
1637057410000|2021-11-16 10:10:10|36423.32|36423.32|36411.99|36411.99|36423.32|36423.32|36411.99|36411.99|0
1637057420000|2021-11-16 10:10:20|36434.66|36434.66|36423.32|36423.32|36434.66|36434.66|36423.32|36423.32|0
1637057430000|2021-11-16 10:10:30|36434.66|36434.66|36434.66|36434.66|36434.66|36434.66|36434.66|36434.66|0
1637057440000|2021-11-16 10:10:40|36428.99|36428.99|36428.99|36428.99|36428.99|36428.99|36428.99|36428.99|0
1637057450000|2021-11-16 10:10:50|36440.33|36440.33|36446|36446|36446|36446|36440.33|36440.33|0
1637057480000|2021-11-16 10:11:20|36428.99|36428.99|36428.99|36428.99|36428.99|36428.99|36428.99|36428.99|0
1637057550000|2021-11-16 10:12:30|36417.66|36417.66|36406.32|36406.32|36417.66|36417.66|36406.32|36406.32|0
1637057610000|2021-11-16 10:13:30|36400.65|36400.65|36400.65|36400.65|36400.65|36400.65|36400.65|36400.65|0
1637057700000|2021-11-16 10:15:00|36377.98|36377.98|36377.98|36377.98|36377.98|36377.98|36377.98|36377.98|0
1637057740000|2021-11-16 10:15:40|36355.31|36355.31|36355.31|36355.31|36355.31|36355.31|36355.31|36355.31|0
1637057750000|2021-11-16 10:15:50|36349.64|36349.64|36349.64|36349.64|36349.64|36349.64|36349.64|36349.64|0
1637057810000|2021-11-16 10:16:50|36332.64|36332.64|36332.64|36332.64|36332.64|36332.64|36332.64|36332.64|0
1637057840000|2021-11-16 10:17:20|36338.25|36338.25|36335.44|36335.44|36338.25|36338.25|36335.44|36335.44|0
1637057880000|2021-11-16 10:18:00|36318.44|36318.44|36318.44|36318.44|36318.44|36318.44|36318.44|36318.44|0
1637057890000|2021-11-16 10:18:10|36329.77|36329.77|36329.77|36329.77|36329.77|36329.77|36329.77|36329.77|0
1637058000000|2021-11-16 10:20:00|36316.7|36316.7|36316.7|36316.7|36316.7|36316.7|36316.7|36316.7|0
1637058020000|2021-11-16 10:20:20|36322.31|36322.31|36322.31|36322.31|36322.31|36322.31|36322.31|36322.31|0
1637058060000|2021-11-16 10:21:00|36333.53|36333.53|36336.33|36336.33|36336.33|36336.33|36333.53|36333.53|0
1637058090000|2021-11-16 10:21:30|36341.94|36341.94|36370.28|36370.28|36370.28|36370.28|36341.94|36341.94|0
1637058150000|2021-11-16 10:22:30|36375.95|36375.95|36375.95|36375.95|36375.95|36375.95|36375.95|36375.95|0
1637058340000|2021-11-16 10:25:40|36387.28|36387.28|36392.95|36392.95|36392.95|36392.95|36387.28|36387.28|0
1637058430000|2021-11-16 10:27:10|36409.96|36409.96|36398.62|36398.62|36409.96|36409.96|36398.62|36398.62|0
1637058580000|2021-11-16 10:29:40|36415.62|36415.62|36421.29|36421.29|36421.29|36421.29|36415.62|36415.62|0
1637058620000|2021-11-16 10:30:20|36424.1|36424.1|36435.43|36435.43|36438.24|36438.24|36424.1|36424.1|0
1637058630000|2021-11-16 10:30:30|36441.1|36441.1|36452.44|36452.44|36452.44|36452.44|36441.1|36441.1|0
1637058680000|2021-11-16 10:31:20|36441.1|36441.1|36435.43|36435.43|36441.1|36441.1|36435.43|36435.43|0
1637058690000|2021-11-16 10:31:30|36449.46|36449.46|36455.07|36455.07|36455.07|36455.07|36449.46|36449.46|0
1637058700000|2021-11-16 10:31:40|36452.26|36452.26|36443.85|36443.85|36452.26|36452.26|36443.85|36443.85|0
1637058720000|2021-11-16 10:32:00|36455.07|36455.07|36438.06|36438.06|36455.07|36455.07|36438.06|36438.06|0
1637058750000|2021-11-16 10:32:30|36440.87|36440.87|36440.87|36440.87|36440.87|36440.87|36440.87|36440.87|0
1637058840000|2021-11-16 10:34:00|36435.2|36435.2|36435.2|36435.2|36435.2|36435.2|36435.2|36435.2|0
1637058870000|2021-11-16 10:34:30|36429.53|36429.53|36429.53|36429.53|36429.53|36429.53|36429.53|36429.53|0
1637059010000|2021-11-16 10:36:50|36432.34|36432.34|36432.34|36432.34|36432.34|36432.34|36432.34|36432.34|0
1637059020000|2021-11-16 10:37:00|36440.75|36440.75|36435.08|36435.08|36440.75|36440.75|36435.08|36435.08|0
1637059050000|2021-11-16 10:37:30|36429.41|36429.41|36429.41|36429.41|36429.41|36429.41|36429.41|36429.41|0
1637059120000|2021-11-16 10:38:40|36440.75|36440.75|36440.75|36440.75|36440.75|36440.75|36440.75|36440.75|0
1637059130000|2021-11-16 10:38:50|36446.42|36446.42|36446.42|36446.42|36446.42|36446.42|36446.42|36446.42|0
1637059200000|2021-11-16 10:40:00|36449.22|36449.22|36449.22|36449.22|36449.22|36449.22|36449.22|36449.22|0
1637059210000|2021-11-16 10:40:10|36452.03|36452.03|36454.83|36454.83|36454.83|36454.83|36452.03|36452.03|0
1637059220000|2021-11-16 10:40:20|36457.64|36457.64|36457.64|36457.64|36457.64|36457.64|36457.64|36457.64|0
1637059280000|2021-11-16 10:41:20|36446.3|36446.3|36463.31|36463.31|36463.31|36463.31|36446.3|36446.3|0
1637059310000|2021-11-16 10:41:50|36466.11|36466.11|36463.31|36463.31|36468.92|36468.92|36463.31|36463.31|0
1637059320000|2021-11-16 10:42:00|36468.92|36468.92|36468.92|36468.92|36468.92|36468.92|36468.92|36468.92|0
1637059370000|2021-11-16 10:42:50|36474.52|36474.52|36474.52|36474.52|36474.52|36474.52|36474.52|36474.52|0
1637059390000|2021-11-16 10:43:10|36468.92|36468.92|36468.92|36468.92|36468.92|36468.92|36468.92|36468.92|0
1637059440000|2021-11-16 10:44:00|36466.11|36466.11|36454.89|36454.89|36466.11|36466.11|36454.89|36454.89|0
1637059450000|2021-11-16 10:44:10|36443.56|36443.56|36443.56|36443.56|36443.56|36443.56|36443.56|36443.56|0
1637059520000|2021-11-16 10:45:20|36437.89|36437.89|36437.89|36437.89|36437.89|36437.89|36437.89|36437.89|0
1637059530000|2021-11-16 10:45:30|36432.22|36432.22|36432.22|36432.22|36432.22|36432.22|36432.22|36432.22|0
1637059620000|2021-11-16 10:47:00|36437.89|36437.89|36437.89|36437.89|36437.89|36437.89|36437.89|36437.89|0
1637059630000|2021-11-16 10:47:10|36443.56|36443.56|36443.56|36443.56|36443.56|36443.56|36443.56|36443.56|0
1637059670000|2021-11-16 10:47:50|36460.56|36460.56|36454.89|36454.89|36460.56|36460.56|36454.89|36454.89|0
1637059800000|2021-11-16 10:50:00|36467.97|36467.97|36481.04|36481.04|36481.04|36481.04|36467.97|36467.97|0
1637059810000|2021-11-16 10:50:10|36494.12|36494.12|36507.19|36507.19|36507.19|36507.19|36494.12|36494.12|0
1637059820000|2021-11-16 10:50:20|36518.41|36518.41|36518.41|36518.41|36518.41|36518.41|36518.41|36518.41|0
1637059830000|2021-11-16 10:50:30|36535.41|36535.41|36535.41|36535.41|36535.41|36535.41|36535.41|36535.41|0
1637059840000|2021-11-16 10:50:40|36538.22|36538.22|36541.02|36541.02|36541.02|36541.02|36538.22|36538.22|0
1637059860000|2021-11-16 10:51:00|36538.22|36538.22|36538.22|36538.22|36538.22|36538.22|36538.22|36538.22|0
1637059870000|2021-11-16 10:51:10|36549.55|36549.55|36549.55|36549.55|36549.55|36549.55|36549.55|36549.55|0
1637059940000|2021-11-16 10:52:20|36560.89|36560.89|36560.89|36560.89|36560.89|36560.89|36560.89|36560.89|0
1637059980000|2021-11-16 10:53:00|36566.56|36566.56|36589.23|36589.23|36589.23|36589.23|36566.56|36566.56|0
1637059990000|2021-11-16 10:53:10|36583.56|36583.56|36583.56|36583.56|36583.56|36583.56|36583.56|36583.56|0
1637060070000|2021-11-16 10:54:30|36589.23|36589.23|36589.23|36589.23|36589.23|36589.23|36589.23|36589.23|0
1637060080000|2021-11-16 10:54:40|36594.9|36594.9|36594.9|36594.9|36594.9|36594.9|36594.9|36594.9|0
1637060120000|2021-11-16 10:55:20|36583.56|36583.56|36583.56|36583.56|36583.56|36583.56|36583.56|36583.56|0
1637060170000|2021-11-16 10:56:10|36589.23|36589.23|36589.23|36589.23|36589.23|36589.23|36589.23|36589.23|0
1637060210000|2021-11-16 10:56:50|36594.9|36594.9|36600.56|36600.56|36600.56|36600.56|36594.9|36594.9|0
1637060270000|2021-11-16 10:57:50|36589.23|36589.23|36589.23|36589.23|36589.23|36589.23|36589.23|36589.23|0
1637060310000|2021-11-16 10:58:30|36576.15|36576.15|36576.15|36576.15|36576.15|36576.15|36576.15|36576.15|0
1637060330000|2021-11-16 10:58:50|36593.16|36593.16|36593.16|36593.16|36593.16|36593.16|36593.16|36593.16|0
1637060360000|2021-11-16 10:59:20|36587.49|36587.49|36587.49|36587.49|36587.49|36587.49|36587.49|36587.49|0
1637060410000|2021-11-16 11:00:10|36598.83|36598.83|36593.16|36593.16|36598.83|36598.83|36593.16|36593.16|0
1637060460000|2021-11-16 11:01:00|36590.35|36590.35|36590.35|36590.35|36590.35|36590.35|36590.35|36590.35|0
1637060470000|2021-11-16 11:01:10|36579.02|36579.02|36579.02|36579.02|36579.02|36579.02|36579.02|36579.02|0
1637060510000|2021-11-16 11:01:50|36584.69|36584.69|36584.69|36584.69|36584.69|36584.69|36584.69|36584.69|0
1637060550000|2021-11-16 11:02:30|36573.35|36573.35|36567.68|36567.68|36573.35|36573.35|36567.68|36567.68|0
1637060630000|2021-11-16 11:03:50|36573.35|36573.35|36579.02|36579.02|36579.02|36579.02|36573.35|36573.35|0
1637060650000|2021-11-16 11:04:10|36584.69|36584.69|36584.69|36584.69|36584.69|36584.69|36584.69|36584.69|0
1637060670000|2021-11-16 11:04:30|36596.02|36596.02|36590.35|36590.35|36596.02|36596.02|36590.35|36590.35|0
1637060700000|2021-11-16 11:05:00|36601.57|36601.57|36601.57|36601.57|36601.57|36601.57|36601.57|36601.57|0
1637060710000|2021-11-16 11:05:10|36595.9|36595.9|36595.9|36595.9|36595.9|36595.9|36595.9|36595.9|0
1637060740000|2021-11-16 11:05:40|36590.24|36590.24|36590.24|36590.24|36590.24|36590.24|36590.24|36590.24|0
1637060830000|2021-11-16 11:07:10|36601.57|36601.57|36601.57|36601.57|36601.57|36601.57|36601.57|36601.57|0
1637060880000|2021-11-16 11:08:00|36618.58|36618.58|36629.91|36629.91|36629.91|36629.91|36618.58|36618.58|0
1637060980000|2021-11-16 11:09:40|36624.24|36624.24|36624.24|36624.24|36624.24|36624.24|36624.24|36624.24|0
1637061000000|2021-11-16 11:10:00|36618.58|36618.58|36607.24|36607.24|36618.58|36618.58|36607.24|36607.24|0
1637061230000|2021-11-16 11:13:50|36601.57|36601.57|36618.58|36618.58|36618.58|36618.58|36601.57|36601.57|0
1637061240000|2021-11-16 11:14:00|36612.91|36612.91|36607.24|36607.24|36612.91|36612.91|36607.24|36607.24|0
1637061280000|2021-11-16 11:14:40|36594.17|36594.17|36594.17|36594.17|36594.17|36594.17|36594.17|36594.17|0
1637061400000|2021-11-16 11:16:40|36599.83|36599.83|36599.83|36599.83|36599.83|36599.83|36599.83|36599.83|0
1637061460000|2021-11-16 11:17:40|36588.5|36588.5|36588.5|36588.5|36588.5|36588.5|36588.5|36588.5|0
1637061480000|2021-11-16 11:18:00|36582.83|36582.83|36582.83|36582.83|36582.83|36582.83|36582.83|36582.83|0
1637061530000|2021-11-16 11:18:50|36588.5|36588.5|36588.5|36588.5|36588.5|36588.5|36588.5|36588.5|0
1637061540000|2021-11-16 11:19:00|36594.17|36594.17|36594.17|36594.17|36594.17|36594.17|36594.17|36594.17|0
1637061610000|2021-11-16 11:20:10|36605.5|36605.5|36611.17|36611.17|36611.17|36611.17|36605.5|36605.5|0
1637061650000|2021-11-16 11:20:50|36599.83|36599.83|36594.17|36594.17|36599.83|36599.83|36594.17|36594.17|0
1637061920000|2021-11-16 11:25:20|36599.78|36599.78|36599.78|36599.78|36599.78|36599.78|36599.78|36599.78|0
1637061950000|2021-11-16 11:25:50|36605.39|36605.39|36605.39|36605.39|36605.39|36605.39|36605.39|36605.39|0
1637061960000|2021-11-16 11:26:00|36611.05|36611.05|36611.05|36611.05|36611.05|36611.05|36611.05|36611.05|0
1637061980000|2021-11-16 11:26:20|36599.72|36599.72|36594.05|36594.05|36599.72|36599.72|36594.05|36594.05|0
1637062010000|2021-11-16 11:26:50|36596.85|36596.85|36596.85|36596.85|36596.85|36596.85|36596.85|36596.85|0
1637062030000|2021-11-16 11:27:10|36593.99|36593.99|36593.99|36593.99|36593.99|36593.99|36593.99|36593.99|0
1637062040000|2021-11-16 11:27:20|36588.32|36588.32|36588.32|36588.32|36588.32|36588.32|36588.32|36588.32|0
1637062070000|2021-11-16 11:27:50|36562.17|36562.17|36562.17|36562.17|36562.17|36562.17|36562.17|36562.17|0
1637062160000|2021-11-16 11:29:20|36556.51|36556.51|36539.5|36539.5|36556.51|36556.51|36539.5|36539.5|0
1637062180000|2021-11-16 11:29:40|36533.83|36533.83|36528.17|36528.17|36533.83|36533.83|36528.17|36528.17|0
1637062200000|2021-11-16 11:30:00|36516.83|36516.83|36511.16|36511.16|36516.83|36516.83|36511.16|36511.16|0
1637062220000|2021-11-16 11:30:20|36505.49|36505.49|36505.49|36505.49|36505.49|36505.49|36505.49|36505.49|0
1637062230000|2021-11-16 11:30:30|36516.83|36516.83|36516.83|36516.83|36516.83|36516.83|36516.83|36516.83|0
1637062240000|2021-11-16 11:30:40|36505.49|36505.49|36505.49|36505.49|36505.49|36505.49|36505.49|36505.49|0
1637062250000|2021-11-16 11:30:50|36499.83|36499.83|36528.17|36528.17|36528.17|36528.17|36499.83|36499.83|0
1637062260000|2021-11-16 11:31:00|36516.83|36516.83|36522.5|36522.5|36522.5|36522.5|36516.83|36516.83|0
1637062270000|2021-11-16 11:31:10|36516.83|36516.83|36516.83|36516.83|36516.83|36516.83|36516.83|36516.83|0
1637062290000|2021-11-16 11:31:30|36511.16|36511.16|36511.16|36511.16|36511.16|36511.16|36511.16|36511.16|0
1637062330000|2021-11-16 11:32:10|36505.49|36505.49|36505.49|36505.49|36505.49|36505.49|36505.49|36505.49|0
1637062340000|2021-11-16 11:32:20|36516.83|36516.83|36522.5|36522.5|36522.5|36522.5|36516.83|36516.83|0
1637062400000|2021-11-16 11:33:20|36516.83|36516.83|36511.16|36511.16|36516.83|36516.83|36511.16|36511.16|0
1637062440000|2021-11-16 11:34:00|36528.17|36528.17|36545.17|36545.17|36545.17|36545.17|36528.17|36528.17|0
1637062500000|2021-11-16 11:35:00|36528.17|36528.17|36522.5|36522.5|36528.17|36528.17|36522.5|36522.5|0
1637062530000|2021-11-16 11:35:30|36516.83|36516.83|36516.83|36516.83|36516.83|36516.83|36516.83|36516.83|0
1637062550000|2021-11-16 11:35:50|36528.17|36528.17|36511.16|36511.16|36528.17|36528.17|36511.16|36511.16|0
1637062680000|2021-11-16 11:38:00|36499.83|36499.83|36499.83|36499.83|36499.83|36499.83|36499.83|36499.83|0
1637062740000|2021-11-16 11:39:00|36505.49|36505.49|36522.5|36522.5|36522.5|36522.5|36505.49|36505.49|0
1637062770000|2021-11-16 11:39:30|36511.16|36511.16|36511.16|36511.16|36511.16|36511.16|36511.16|36511.16|0
1637062930000|2021-11-16 11:42:10|36522.5|36522.5|36516.83|36516.83|36522.5|36522.5|36516.83|36516.83|0
1637062990000|2021-11-16 11:43:10|36519.63|36519.63|36519.63|36519.63|36519.63|36519.63|36519.63|36519.63|0
1637063020000|2021-11-16 11:43:40|36530.97|36530.97|36530.97|36530.97|36530.97|36530.97|36530.97|36530.97|0
1637063100000|2021-11-16 11:45:00|36542.31|36542.31|36542.31|36542.31|36542.31|36542.31|36542.31|36542.31|0
1637063210000|2021-11-16 11:46:50|36536.64|36536.64|36536.64|36536.64|36536.64|36536.64|36536.64|36536.64|0
1637063230000|2021-11-16 11:47:10|36539.44|36539.44|36539.44|36539.44|36539.44|36539.44|36539.44|36539.44|0
1637063330000|2021-11-16 11:48:50|36533.78|36533.78|36533.78|36533.78|36533.78|36533.78|36533.78|36533.78|0
1637063390000|2021-11-16 11:49:50|36525.36|36525.36|36525.36|36525.36|36525.36|36525.36|36525.36|36525.36|0
1637063500000|2021-11-16 11:51:40|36519.69|36519.69|36519.69|36519.69|36519.69|36519.69|36519.69|36519.69|0
1637063510000|2021-11-16 11:51:50|36514.03|36514.03|36514.03|36514.03|36514.03|36514.03|36514.03|36514.03|0
1637063520000|2021-11-16 11:52:00|36508.36|36508.36|36502.69|36502.69|36508.36|36508.36|36502.69|36502.69|0
1637063530000|2021-11-16 11:52:10|36489.62|36489.62|36489.62|36489.62|36489.62|36489.62|36489.62|36489.62|0
1637063600000|2021-11-16 11:53:20|36512.29|36512.29|36517.95|36517.95|36517.95|36517.95|36512.29|36512.29|0
1637063610000|2021-11-16 11:53:30|36512.29|36512.29|36512.29|36512.29|36512.29|36512.29|36512.29|36512.29|0
1637063670000|2021-11-16 11:54:30|36506.62|36506.62|36506.62|36506.62|36506.62|36506.62|36506.62|36506.62|0
1637063790000|2021-11-16 11:56:30|36512.29|36512.29|36512.29|36512.29|36512.29|36512.29|36512.29|36512.29|0
1637063830000|2021-11-16 11:57:10|36517.95|36517.95|36517.95|36517.95|36517.95|36517.95|36517.95|36517.95|0
1637063870000|2021-11-16 11:57:50|36523.56|36523.56|36529.17|36529.17|36529.17|36529.17|36523.56|36523.56|0
1637063880000|2021-11-16 11:58:00|36534.78|36534.78|36543.26|36543.26|36543.26|36543.26|36534.78|36534.78|0
1637063890000|2021-11-16 11:58:10|36537.59|36537.59|36537.59|36537.59|36537.59|36537.59|36537.59|36537.59|0
1637063930000|2021-11-16 11:58:50|36531.98|36531.98|36537.59|36537.59|36537.59|36537.59|36531.98|36531.98|0
1637063950000|2021-11-16 11:59:10|36540.39|36540.39|36537.59|36537.59|36540.39|36540.39|36537.59|36537.59|0
1637063970000|2021-11-16 11:59:30|36554.59|36554.59|36548.92|36548.92|36554.59|36554.59|36548.92|36548.92|0
1637064000000|2021-11-16 12:00:00|36554.53|36554.53|36554.53|36554.53|36554.53|36554.53|36554.53|36554.53|0
1637064010000|2021-11-16 12:00:10|36565.87|36565.87|36582.87|36582.87|36582.87|36582.87|36565.87|36565.87|0
1637064020000|2021-11-16 12:00:20|36577.21|36577.21|36577.21|36577.21|36577.21|36577.21|36577.21|36577.21|0
1637064120000|2021-11-16 12:02:00|36580.01|36580.01|36568.67|36568.67|36580.01|36580.01|36568.67|36568.67|0
1637064230000|2021-11-16 12:03:50|36551.67|36551.67|36551.67|36551.67|36551.67|36551.67|36551.67|36551.67|0
1637064250000|2021-11-16 12:04:10|36563.01|36563.01|36551.67|36551.67|36563.01|36563.01|36551.67|36551.67|0
1637064260000|2021-11-16 12:04:20|36557.28|36557.28|36557.28|36557.28|36557.28|36557.28|36557.28|36557.28|0
1637064270000|2021-11-16 12:04:30|36560.08|36560.08|36560.08|36560.08|36560.08|36560.08|36560.08|36560.08|0
1637064280000|2021-11-16 12:04:40|36562.89|36562.89|36562.89|36562.89|36562.89|36562.89|36562.89|36562.89|0
1637064310000|2021-11-16 12:05:10|36565.69|36565.69|36565.69|36565.69|36565.69|36565.69|36565.69|36565.69|0
1637064340000|2021-11-16 12:05:40|36560.03|36560.03|36560.03|36560.03|36560.03|36560.03|36560.03|36560.03|0
1637064420000|2021-11-16 12:07:00|36571.36|36571.36|36565.69|36565.69|36571.36|36571.36|36565.69|36565.69|0
1637064440000|2021-11-16 12:07:20|36571.36|36571.36|36565.75|36565.75|36571.36|36571.36|36565.75|36565.75|0
1637064450000|2021-11-16 12:07:30|36552.68|36552.68|36552.68|36552.68|36552.68|36552.68|36552.68|36552.68|0
1637064470000|2021-11-16 12:07:50|36558.35|36558.35|36558.35|36558.35|36558.35|36558.35|36558.35|36558.35|0
1637064590000|2021-11-16 12:09:50|36552.68|36552.68|36552.68|36552.68|36552.68|36552.68|36552.68|36552.68|0
1637064610000|2021-11-16 12:10:10|36569.68|36569.68|36569.68|36569.68|36569.68|36569.68|36569.68|36569.68|0
1637064720000|2021-11-16 12:12:00|36572.49|36572.49|36572.49|36572.49|36572.49|36572.49|36572.49|36572.49|0
1637064810000|2021-11-16 12:13:30|36559.41|36559.41|36559.41|36559.41|36559.41|36559.41|36559.41|36559.41|0
1637064850000|2021-11-16 12:14:10|36576.42|36576.42|36576.42|36576.42|36576.42|36576.42|36576.42|36576.42|0
1637064860000|2021-11-16 12:14:20|36570.75|36570.75|36570.75|36570.75|36570.75|36570.75|36570.75|36570.75|0
1637064900000|2021-11-16 12:15:00|36565.08|36565.08|36565.08|36565.08|36565.08|36565.08|36565.08|36565.08|0
1637064970000|2021-11-16 12:16:10|36567.89|36567.89|36565.08|36565.08|36567.89|36567.89|36565.08|36565.08|0
1637065070000|2021-11-16 12:17:50|36576.42|36576.42|36587.75|36587.75|36587.75|36587.75|36576.42|36576.42|0
1637065130000|2021-11-16 12:18:50|36582.08|36582.08|36576.42|36576.42|36582.08|36582.08|36576.42|36576.42|0
1637065140000|2021-11-16 12:19:00|36573.61|36573.61|36579.28|36579.28|36579.28|36579.28|36573.61|36573.61|0
1637065220000|2021-11-16 12:20:20|36584.89|36584.89|36584.89|36584.89|36584.89|36584.89|36584.89|36584.89|0
1637065240000|2021-11-16 12:20:40|36587.69|36587.69|36590.5|36590.5|36590.5|36590.5|36587.69|36587.69|0
1637065310000|2021-11-16 12:21:50|36603.57|36603.57|36603.57|36603.57|36603.57|36603.57|36603.57|36603.57|0
1637065320000|2021-11-16 12:22:00|36586.57|36586.57|36586.57|36586.57|36586.57|36586.57|36586.57|36586.57|0
1637065370000|2021-11-16 12:22:50|36573.49|36573.49|36573.49|36573.49|36573.49|36573.49|36573.49|36573.49|0
1637065400000|2021-11-16 12:23:20|36579.16|36579.16|36579.16|36579.16|36579.16|36579.16|36579.16|36579.16|0
1637065410000|2021-11-16 12:23:30|36590.5|36590.5|36590.5|36590.5|36590.5|36590.5|36590.5|36590.5|0
1637065450000|2021-11-16 12:24:10|36587.69|36587.69|36587.69|36587.69|36587.69|36587.69|36587.69|36587.69|0
1637065490000|2021-11-16 12:24:50|36593.3|36593.3|36580.23|36580.23|36593.3|36593.3|36580.23|36580.23|0
1637065500000|2021-11-16 12:25:00|36593.3|36593.3|36593.3|36593.3|36593.3|36593.3|36593.3|36593.3|0
1637065630000|2021-11-16 12:27:10|36598.97|36598.97|36587.64|36587.64|36598.97|36598.97|36587.64|36587.64|0
1637065640000|2021-11-16 12:27:20|36584.83|36584.83|36584.83|36584.83|36584.83|36584.83|36584.83|36584.83|0
1637065670000|2021-11-16 12:27:50|36590.5|36590.5|36590.5|36590.5|36590.5|36590.5|36590.5|36590.5|0
1637065680000|2021-11-16 12:28:00|36577.42|36577.42|36577.42|36577.42|36577.42|36577.42|36577.42|36577.42|0
1637065690000|2021-11-16 12:28:10|36566.09|36566.09|36566.09|36566.09|36566.09|36566.09|36566.09|36566.09|0
1637065700000|2021-11-16 12:28:20|36553.01|36553.01|36553.01|36553.01|36553.01|36553.01|36553.01|36553.01|0
1637065800000|2021-11-16 12:30:00|36547.35|36547.35|36547.35|36547.35|36547.35|36547.35|36547.35|36547.35|0
1637065810000|2021-11-16 12:30:10|36541.68|36541.68|36536.01|36536.01|36541.68|36541.68|36536.01|36536.01|0
1637065860000|2021-11-16 12:31:00|36533.2|36533.2|36533.2|36533.2|36533.2|36533.2|36533.2|36533.2|0
1637065880000|2021-11-16 12:31:20|36527.54|36527.54|36527.54|36527.54|36527.54|36527.54|36527.54|36527.54|0
1637065920000|2021-11-16 12:32:00|36521.87|36521.87|36516.2|36516.2|36521.87|36521.87|36516.2|36516.2|0
1637065980000|2021-11-16 12:33:00|36527.54|36527.54|36527.54|36527.54|36527.54|36527.54|36527.54|36527.54|0
1637066140000|2021-11-16 12:35:40|36521.87|36521.87|36521.87|36521.87|36521.87|36521.87|36521.87|36521.87|0
1637066160000|2021-11-16 12:36:00|36516.2|36516.2|36516.2|36516.2|36516.2|36516.2|36516.2|36516.2|0
1637066190000|2021-11-16 12:36:30|36499.2|36499.2|36499.2|36499.2|36499.2|36499.2|36499.2|36499.2|0
1637066210000|2021-11-16 12:36:50|36504.87|36504.87|36504.87|36504.87|36504.87|36504.87|36504.87|36504.87|0
1637066270000|2021-11-16 12:37:50|36513.28|36513.28|36510.47|36510.47|36513.28|36513.28|36510.47|36510.47|0
1637066280000|2021-11-16 12:38:00|36507.67|36507.67|36507.67|36507.67|36507.67|36507.67|36507.67|36507.67|0
1637066290000|2021-11-16 12:38:10|36504.87|36504.87|36502.06|36502.06|36504.87|36504.87|36502.06|36502.06|0
1637066310000|2021-11-16 12:38:30|36496.39|36496.39|36496.39|36496.39|36496.39|36496.39|36496.39|36496.39|0
1637066320000|2021-11-16 12:38:40|36479.39|36479.39|36479.39|36479.39|36479.39|36479.39|36479.39|36479.39|0
1637066390000|2021-11-16 12:39:50|36492.46|36492.46|36479.39|36479.39|36492.46|36492.46|36479.39|36479.39|0
1637066400000|2021-11-16 12:40:00|36492.46|36492.46|36492.46|36492.46|36492.46|36492.46|36492.46|36492.46|0
1637066460000|2021-11-16 12:41:00|36479.39|36479.39|36479.39|36479.39|36479.39|36479.39|36479.39|36479.39|0
1637066490000|2021-11-16 12:41:30|36490.72|36490.72|36490.72|36490.72|36490.72|36490.72|36490.72|36490.72|0
1637066580000|2021-11-16 12:43:00|36503.8|36503.8|36503.8|36503.8|36503.8|36503.8|36503.8|36503.8|0
1637066590000|2021-11-16 12:43:10|36506.6|36506.6|36506.6|36506.6|36506.6|36506.6|36506.6|36506.6|0
1637066600000|2021-11-16 12:43:20|36503.8|36503.8|36492.58|36492.58|36503.8|36503.8|36492.58|36492.58|0
1637066660000|2021-11-16 12:44:20|36498.25|36498.25|36498.25|36498.25|36498.25|36498.25|36498.25|36498.25|0
1637066670000|2021-11-16 12:44:30|36515.25|36515.25|36515.25|36515.25|36515.25|36515.25|36515.25|36515.25|0
1637066830000|2021-11-16 12:47:10|36532.26|36532.26|36526.59|36526.59|36532.26|36532.26|36526.59|36526.59|0
1637066890000|2021-11-16 12:48:10|36515.25|36515.25|36515.25|36515.25|36515.25|36515.25|36515.25|36515.25|0
1637066910000|2021-11-16 12:48:30|36520.92|36520.92|36520.92|36520.92|36520.92|36520.92|36520.92|36520.92|0
1637066940000|2021-11-16 12:49:00|36526.59|36526.59|36526.59|36526.59|36526.59|36526.59|36526.59|36526.59|0
1637066960000|2021-11-16 12:49:20|36515.25|36515.25|36515.25|36515.25|36515.25|36515.25|36515.25|36515.25|0
1637066980000|2021-11-16 12:49:40|36509.58|36509.58|36509.58|36509.58|36509.58|36509.58|36509.58|36509.58|0
1637066990000|2021-11-16 12:49:50|36515.25|36515.25|36503.92|36503.92|36515.25|36515.25|36503.92|36503.92|0
1637067000000|2021-11-16 12:50:00|36498.31|36498.31|36495.5|36495.5|36498.31|36498.31|36495.5|36495.5|0
1637067020000|2021-11-16 12:50:20|36508.58|36508.58|36508.58|36508.58|36508.58|36508.58|36508.58|36508.58|0
1637067220000|2021-11-16 12:53:40|36521.65|36521.65|36521.65|36521.65|36521.65|36521.65|36521.65|36521.65|0
1637067250000|2021-11-16 12:54:10|36534.73|36534.73|36534.73|36534.73|36534.73|36534.73|36534.73|36534.73|0
1637067300000|2021-11-16 12:55:00|36540.39|36540.39|36540.39|36540.39|36540.39|36540.39|36540.39|36540.39|0
1637067380000|2021-11-16 12:56:20|36546.06|36546.06|36546.06|36546.06|36546.06|36546.06|36546.06|36546.06|0
1637067410000|2021-11-16 12:56:50|36534.73|36534.73|36534.73|36534.73|36534.73|36534.73|36534.73|36534.73|0
1637067420000|2021-11-16 12:57:00|36521.65|36521.65|36521.65|36521.65|36521.65|36521.65|36521.65|36521.65|0
1637067590000|2021-11-16 12:59:50|36515.98|36515.98|36515.98|36515.98|36515.98|36515.98|36515.98|36515.98|0
1637067640000|2021-11-16 13:00:40|36521.65|36521.65|36515.98|36515.98|36521.65|36521.65|36515.98|36515.98|0
1637067650000|2021-11-16 13:00:50|36521.65|36521.65|36521.65|36521.65|36521.65|36521.65|36521.65|36521.65|0
1637067670000|2021-11-16 13:01:10|36527.32|36527.32|36527.32|36527.32|36527.32|36527.32|36527.32|36527.32|0
1637067730000|2021-11-16 13:02:10|36535.73|36535.73|36535.73|36535.73|36535.73|36535.73|36535.73|36535.73|0
1637067740000|2021-11-16 13:02:20|36547.07|36547.07|36547.07|36547.07|36547.07|36547.07|36547.07|36547.07|0
1637067750000|2021-11-16 13:02:30|36549.87|36549.87|36549.87|36549.87|36549.87|36549.87|36549.87|36549.87|0
1637067820000|2021-11-16 13:03:40|36538.54|36538.54|36538.54|36538.54|36538.54|36538.54|36538.54|36538.54|0
1637067910000|2021-11-16 13:05:10|36525.46|36525.46|36525.46|36525.46|36525.46|36525.46|36525.46|36525.46|0
1637067950000|2021-11-16 13:05:50|36531.13|36531.13|36531.13|36531.13|36531.13|36531.13|36531.13|36531.13|0
1637067960000|2021-11-16 13:06:00|36536.8|36536.8|36536.8|36536.8|36536.8|36536.8|36536.8|36536.8|0
1637067990000|2021-11-16 13:06:30|36519.8|36519.8|36519.8|36519.8|36519.8|36519.8|36519.8|36519.8|0
1637068060000|2021-11-16 13:07:40|36522.6|36522.6|36522.6|36522.6|36522.6|36522.6|36522.6|36522.6|0
1637068090000|2021-11-16 13:08:10|36511.26|36511.26|36511.26|36511.26|36511.26|36511.26|36511.26|36511.26|0
1637068260000|2021-11-16 13:11:00|36505.6|36505.6|36505.6|36505.6|36505.6|36505.6|36505.6|36505.6|0
1637068310000|2021-11-16 13:11:50|36511.26|36511.26|36516.93|36516.93|36516.93|36516.93|36511.26|36511.26|0
1637068330000|2021-11-16 13:12:10|36522.6|36522.6|36522.6|36522.6|36522.6|36522.6|36522.6|36522.6|0
1637068430000|2021-11-16 13:13:50|36535.67|36535.67|36535.67|36535.67|36535.67|36535.67|36535.67|36535.67|0
1637068490000|2021-11-16 13:14:50|36530.01|36530.01|36530.01|36530.01|36530.01|36530.01|36530.01|36530.01|0
1637068520000|2021-11-16 13:15:20|36532.81|36532.81|36532.81|36532.81|36532.81|36532.81|36532.81|36532.81|0
1637068560000|2021-11-16 13:16:00|36527.14|36527.14|36521.48|36521.48|36527.14|36527.14|36521.48|36521.48|0
1637068630000|2021-11-16 13:17:10|36527.14|36527.14|36532.81|36532.81|36532.81|36532.81|36527.14|36527.14|0
1637068640000|2021-11-16 13:17:20|36535.62|36535.62|36532.81|36532.81|36535.62|36535.62|36532.81|36532.81|0
1637068720000|2021-11-16 13:18:40|36521.48|36521.48|36521.48|36521.48|36521.48|36521.48|36521.48|36521.48|0
1637068750000|2021-11-16 13:19:10|36538.48|36538.48|36538.48|36538.48|36538.48|36538.48|36538.48|36538.48|0
1637068760000|2021-11-16 13:19:20|36532.81|36532.81|36532.81|36532.81|36532.81|36532.81|36532.81|36532.81|0
1637068880000|2021-11-16 13:21:20|36527.14|36527.14|36538.36|36538.36|36549.58|36549.58|36527.14|36527.14|0
1637068890000|2021-11-16 13:21:30|36535.56|36535.56|36532.75|36532.75|36535.56|36535.56|36532.75|36532.75|0
1637068910000|2021-11-16 13:21:50|36527.14|36527.14|36518.73|36518.73|36527.14|36527.14|36518.73|36518.73|0
1637068950000|2021-11-16 13:22:30|36513.06|36513.06|36513.06|36513.06|36513.06|36513.06|36513.06|36513.06|0
1637069010000|2021-11-16 13:23:30|36521.48|36521.48|36527.14|36527.14|36527.14|36527.14|36521.48|36521.48|0
1637069020000|2021-11-16 13:23:40|36532.81|36532.81|36532.81|36532.81|36532.81|36532.81|36532.81|36532.81|0
1637069040000|2021-11-16 13:24:00|36535.62|36535.62|36535.62|36535.62|36535.62|36535.62|36535.62|36535.62|0
1637069050000|2021-11-16 13:24:10|36529.95|36529.95|36529.95|36529.95|36529.95|36529.95|36529.95|36529.95|0
1637069120000|2021-11-16 13:25:20|36512.94|36512.94|36512.94|36512.94|36512.94|36512.94|36512.94|36512.94|0
1637069140000|2021-11-16 13:25:40|36529.95|36529.95|36529.95|36529.95|36535.62|36535.62|36529.95|36529.95|0
1637069150000|2021-11-16 13:25:50|36527.14|36527.14|36527.14|36527.14|36527.14|36527.14|36527.14|36527.14|0
1637069200000|2021-11-16 13:26:40|36524.34|36524.34|36524.34|36524.34|36524.34|36524.34|36524.34|36524.34|0
1637069400000|2021-11-16 13:30:00|36530.01|36530.01|36530.01|36530.01|36530.01|36530.01|36530.01|36530.01|0
1637069470000|2021-11-16 13:31:10|36527.2|36527.2|36504.65|36504.65|36532.87|36532.87|36504.65|36504.65|0
1637069480000|2021-11-16 13:31:20|36510.26|36510.26|36510.26|36510.26|36510.26|36510.26|36510.26|36510.26|0
1637069540000|2021-11-16 13:32:20|36515.92|36515.92|36521.59|36521.59|36527.26|36527.26|36515.92|36515.92|0
1637069590000|2021-11-16 13:33:10|36510.26|36510.26|36510.26|36510.26|36510.26|36510.26|36510.26|36510.26|0
1637069620000|2021-11-16 13:33:40|36504.59|36504.59|36498.92|36498.92|36504.59|36504.59|36498.92|36498.92|0
1637069640000|2021-11-16 13:34:00|36510.26|36510.26|36510.26|36510.26|36510.26|36510.26|36510.26|36510.26|0
1637069650000|2021-11-16 13:34:10|36515.87|36515.87|36515.87|36515.87|36515.87|36515.87|36515.87|36515.87|0
1637069660000|2021-11-16 13:34:20|36521.48|36521.48|36521.48|36521.48|36521.48|36521.48|36521.48|36521.48|0
1637069670000|2021-11-16 13:34:30|36527.14|36527.14|36527.14|36527.14|36527.14|36527.14|36527.14|36527.14|0
1637069690000|2021-11-16 13:34:50|36521.48|36521.48|36521.48|36521.48|36521.48|36521.48|36521.48|36521.48|0
1637069730000|2021-11-16 13:35:30|36524.28|36524.28|36524.28|36524.28|36524.28|36524.28|36524.28|36524.28|0
1637069780000|2021-11-16 13:36:20|36529.95|36529.95|36529.95|36529.95|36529.95|36529.95|36529.95|36529.95|0
1637069790000|2021-11-16 13:36:30|36524.34|36524.34|36521.53|36521.53|36524.34|36524.34|36521.53|36521.53|0
1637069810000|2021-11-16 13:36:50|36527.2|36527.2|36527.2|36527.2|36527.2|36527.2|36527.2|36527.2|0
1637069830000|2021-11-16 13:37:10|36521.53|36521.53|36515.87|36515.87|36521.53|36521.53|36515.87|36515.87|0
1637069880000|2021-11-16 13:38:00|36518.67|36518.67|36524.28|36524.28|36524.28|36524.28|36518.67|36518.67|0
1637069970000|2021-11-16 13:39:30|36529.95|36529.95|36529.95|36529.95|36529.95|36529.95|36529.95|36529.95|0
1637069990000|2021-11-16 13:39:50|36518.61|36518.61|36518.61|36518.61|36524.28|36524.28|36518.61|36518.61|0
1637070000000|2021-11-16 13:40:00|36521.42|36521.42|36510.08|36510.08|36521.42|36521.42|36510.08|36510.08|0
1637070010000|2021-11-16 13:40:10|36497.01|36497.01|36497.01|36497.01|36497.01|36497.01|36497.01|36497.01|0
1637070070000|2021-11-16 13:41:10|36523.16|36523.16|36523.16|36523.16|36523.16|36523.16|36523.16|36523.16|0
1637070080000|2021-11-16 13:41:20|36497.01|36497.01|36497.01|36497.01|36497.01|36497.01|36497.01|36497.01|0
1637070100000|2021-11-16 13:41:40|36502.67|36502.67|36502.67|36502.67|36502.67|36502.67|36502.67|36502.67|0
1637070160000|2021-11-16 13:42:40|36497.06|36497.06|36497.06|36497.06|36497.06|36497.06|36497.06|36497.06|0
1637070220000|2021-11-16 13:43:40|36494.26|36494.26|36494.26|36494.26|36494.26|36494.26|36494.26|36494.26|0
1637070240000|2021-11-16 13:44:00|36497.06|36497.06|36497.06|36497.06|36497.06|36497.06|36497.06|36497.06|0
1637070250000|2021-11-16 13:44:10|36491.4|36491.4|36480.06|36480.06|36491.4|36491.4|36480.06|36480.06|0
1637070270000|2021-11-16 13:44:30|36485.73|36485.73|36474.39|36474.39|36485.73|36485.73|36474.39|36474.39|0
1637070290000|2021-11-16 13:44:50|36468.73|36468.73|36468.73|36468.73|36468.73|36468.73|36468.73|36468.73|0
1637070300000|2021-11-16 13:45:00|36463.06|36463.06|36463.06|36463.06|36463.06|36463.06|36463.06|36463.06|0
1637070330000|2021-11-16 13:45:30|36457.39|36457.39|36457.39|36457.39|36457.39|36457.39|36457.39|36457.39|0
1637070360000|2021-11-16 13:46:00|36463.06|36463.06|36485.67|36485.67|36485.67|36485.67|36463.06|36463.06|0
1637070380000|2021-11-16 13:46:20|36480|36480|36480|36480|36480|36480|36480|36480|0
1637070480000|2021-11-16 13:48:00|36474.33|36474.33|36474.33|36474.33|36474.33|36474.33|36474.33|36474.33|0
1637070510000|2021-11-16 13:48:30|36468.67|36468.67|36468.67|36468.67|36468.67|36468.67|36468.67|36468.67|0
1637070550000|2021-11-16 13:49:10|36463.06|36463.06|36463.06|36463.06|36463.06|36463.06|36463.06|36463.06|0
1637070560000|2021-11-16 13:49:20|36465.86|36465.86|36465.86|36465.86|36465.86|36465.86|36465.86|36465.86|0
1637070570000|2021-11-16 13:49:30|36471.53|36471.53|36471.53|36471.53|36471.53|36471.53|36471.53|36471.53|0
1637070620000|2021-11-16 13:50:20|36465.86|36465.86|36465.86|36465.86|36465.86|36465.86|36465.86|36465.86|0
1637070700000|2021-11-16 13:51:40|36478.94|36478.94|36478.94|36478.94|36478.94|36478.94|36478.94|36478.94|0
1637070710000|2021-11-16 13:51:50|36473.27|36473.27|36473.27|36473.27|36473.27|36473.27|36473.27|36473.27|0
1637070720000|2021-11-16 13:52:00|36478.94|36478.94|36473.27|36473.27|36478.94|36478.94|36473.27|36473.27|0
1637070750000|2021-11-16 13:52:30|36478.94|36478.94|36478.94|36478.94|36478.94|36478.94|36478.94|36478.94|0
1637070780000|2021-11-16 13:53:00|36473.27|36473.27|36461.93|36461.93|36473.27|36473.27|36461.93|36461.93|0
1637070840000|2021-11-16 13:54:00|36444.93|36444.93|36444.93|36444.93|36444.93|36444.93|36444.93|36444.93|0
1637070870000|2021-11-16 13:54:30|36433.59|36433.59|36433.59|36433.59|36433.59|36433.59|36433.59|36433.59|0
1637070880000|2021-11-16 13:54:40|36427.92|36427.92|36427.92|36427.92|36427.92|36427.92|36427.92|36427.92|0
1637070910000|2021-11-16 13:55:10|36433.59|36433.59|36433.59|36433.59|36433.59|36433.59|36433.59|36433.59|0
1637070920000|2021-11-16 13:55:20|36427.92|36427.92|36422.32|36422.32|36427.92|36427.92|36422.32|36422.32|0
1637070930000|2021-11-16 13:55:30|36427.98|36427.98|36427.98|36427.98|36427.98|36427.98|36427.98|36427.98|0
1637070980000|2021-11-16 13:56:20|36430.79|36430.79|36433.59|36433.59|36433.59|36433.59|36430.79|36430.79|0
1637071000000|2021-11-16 13:56:40|36444.93|36444.93|36456.26|36456.26|36456.26|36456.26|36444.93|36444.93|0
1637071030000|2021-11-16 13:57:10|36461.93|36461.93|36461.93|36461.93|36461.93|36461.93|36461.93|36461.93|0
1637071040000|2021-11-16 13:57:20|36456.26|36456.26|36456.26|36456.26|36456.26|36456.26|36456.26|36456.26|0
1637071050000|2021-11-16 13:57:30|36450.6|36450.6|36444.93|36444.93|36450.6|36450.6|36444.93|36444.93|0
1637071180000|2021-11-16 13:59:40|36439.26|36439.26|36450.6|36450.6|36450.6|36450.6|36439.26|36439.26|0
1637071190000|2021-11-16 13:59:50|36447.79|36447.79|36447.79|36447.79|36447.79|36447.79|36447.79|36447.79|0
1637071200000|2021-11-16 14:00:00|36460.87|36460.87|36460.87|36460.87|36460.87|36460.87|36460.87|36460.87|0
1637071220000|2021-11-16 14:00:20|36466.53|36466.53|36466.53|36466.53|36466.53|36466.53|36466.53|36466.53|0
1637071230000|2021-11-16 14:00:30|36460.87|36460.87|36458.06|36458.06|36460.87|36460.87|36458.06|36458.06|0
1637071240000|2021-11-16 14:00:40|36452.39|36452.39|36452.39|36452.39|36452.39|36452.39|36452.39|36452.39|0
1637071320000|2021-11-16 14:02:00|36446.73|36446.73|36446.73|36446.73|36446.73|36446.73|36446.73|36446.73|0
1637071340000|2021-11-16 14:02:20|36441.06|36441.06|36441.06|36441.06|36441.06|36441.06|36441.06|36441.06|0
1637071360000|2021-11-16 14:02:40|36424.05|36424.05|36407.05|36407.05|36424.05|36424.05|36407.05|36407.05|0
1637071380000|2021-11-16 14:03:00|36401.38|36401.38|36401.38|36401.38|36401.38|36401.38|36401.38|36401.38|0
1637071390000|2021-11-16 14:03:10|36398.58|36398.58|36398.58|36398.58|36398.58|36398.58|36398.58|36398.58|0
1637071430000|2021-11-16 14:03:50|36392.91|36392.91|36387.24|36387.24|36392.91|36392.91|36387.24|36387.24|0
1637071450000|2021-11-16 14:04:10|36398.58|36398.58|36398.58|36398.58|36398.58|36398.58|36398.58|36398.58|0
1637071500000|2021-11-16 14:05:00|36404.25|36404.25|36409.91|36409.91|36409.91|36409.91|36404.25|36404.25|0
1637071600000|2021-11-16 14:06:40|36404.25|36404.25|36404.25|36404.25|36404.25|36404.25|36404.25|36404.25|0
1637071610000|2021-11-16 14:06:50|36392.91|36392.91|36392.91|36392.91|36392.91|36392.91|36392.91|36392.91|0
1637071620000|2021-11-16 14:07:00|36387.24|36387.24|36387.24|36387.24|36387.24|36387.24|36387.24|36387.24|0
1637071630000|2021-11-16 14:07:10|36381.63|36381.63|36381.63|36381.63|36381.63|36381.63|36381.63|36381.63|0
1637071730000|2021-11-16 14:08:50|36375.96|36375.96|36349.81|36349.81|36375.96|36375.96|36349.81|36349.81|0
1637071760000|2021-11-16 14:09:20|36344.15|36344.15|36349.81|36349.81|36349.81|36349.81|36344.15|36344.15|0
1637071850000|2021-11-16 14:10:50|36344.15|36344.15|36344.15|36344.15|36344.15|36344.15|36344.15|36344.15|0
1637071860000|2021-11-16 14:11:00|36349.81|36349.81|36349.81|36349.81|36349.81|36349.81|36349.81|36349.81|0
1637071900000|2021-11-16 14:11:40|36347.01|36347.01|36347.01|36347.01|36347.01|36347.01|36347.01|36347.01|0
1637071920000|2021-11-16 14:12:00|36349.81|36349.81|36349.81|36349.81|36349.81|36349.81|36349.81|36349.81|0
1637071930000|2021-11-16 14:12:10|36344.15|36344.15|36344.15|36344.15|36344.15|36344.15|36344.15|36344.15|0
1637071950000|2021-11-16 14:12:30|36346.95|36346.95|36346.95|36346.95|36346.95|36346.95|36346.95|36346.95|0
1637071960000|2021-11-16 14:12:40|36352.62|36352.62|36369.62|36369.62|36369.62|36369.62|36352.62|36352.62|0
1637071970000|2021-11-16 14:12:50|36363.96|36363.96|36363.96|36363.96|36363.96|36363.96|36363.96|36363.96|0
1637072050000|2021-11-16 14:14:10|36358.29|36358.29|36358.29|36358.29|36358.29|36358.29|36358.29|36358.29|0
1637072120000|2021-11-16 14:15:20|36355.48|36355.48|36349.81|36349.81|36355.48|36355.48|36349.81|36349.81|0
1637072210000|2021-11-16 14:16:50|36338.48|36338.48|36338.48|36338.48|36338.48|36338.48|36338.48|36338.48|0
1637072220000|2021-11-16 14:17:00|36364.63|36364.63|36364.63|36364.63|36364.63|36364.63|36364.63|36364.63|0
1637072270000|2021-11-16 14:17:50|36361.82|36361.82|36361.82|36361.82|36361.82|36361.82|36361.82|36361.82|0
1637072400000|2021-11-16 14:20:00|36364.63|36364.63|36364.63|36364.63|36364.63|36364.63|36364.63|36364.63|0
1637072430000|2021-11-16 14:20:30|36358.96|36358.96|36358.96|36358.96|36358.96|36358.96|36358.96|36358.96|0
1637072460000|2021-11-16 14:21:00|36353.29|36353.29|36353.29|36353.29|36353.29|36353.29|36353.29|36353.29|0
1637072490000|2021-11-16 14:21:30|36350.49|36350.49|36350.49|36350.49|36350.49|36350.49|36350.49|36350.49|0
1637072510000|2021-11-16 14:21:50|36344.82|36344.82|36344.82|36344.82|36344.82|36344.82|36344.82|36344.82|0
1637072520000|2021-11-16 14:22:00|36318.67|36318.67|36318.67|36318.67|36318.67|36318.67|36318.67|36318.67|0
1637072540000|2021-11-16 14:22:20|36321.47|36321.47|36321.47|36321.47|36321.47|36321.47|36321.47|36321.47|0
1637072560000|2021-11-16 14:22:40|36315.81|36315.81|36315.81|36315.81|36315.81|36315.81|36315.81|36315.81|0
1637072600000|2021-11-16 14:23:20|36310.14|36310.14|36310.14|36310.14|36310.14|36310.14|36310.14|36310.14|0
1637072610000|2021-11-16 14:23:30|36315.81|36315.81|36315.81|36315.81|36315.81|36315.81|36315.81|36315.81|0
1637072660000|2021-11-16 14:24:20|36318.61|36318.61|36318.61|36318.61|36318.61|36318.61|36318.61|36318.61|0
1637072710000|2021-11-16 14:25:10|36335.62|36335.62|36344.09|36344.09|36344.09|36344.09|36335.62|36335.62|0
1637072720000|2021-11-16 14:25:20|36346.89|36346.89|36346.89|36346.89|36346.89|36346.89|36346.89|36346.89|0
1637072750000|2021-11-16 14:25:50|36341.23|36341.23|36341.23|36341.23|36341.23|36341.23|36341.23|36341.23|0
1637072770000|2021-11-16 14:26:10|36335.56|36335.56|36335.56|36335.56|36335.56|36335.56|36335.56|36335.56|0
1637072790000|2021-11-16 14:26:30|36341.23|36341.23|36341.23|36341.23|36341.23|36341.23|36341.23|36341.23|0
1637072870000|2021-11-16 14:27:50|36329.89|36329.89|36332.69|36332.69|36332.69|36332.69|36329.89|36329.89|0
1637072930000|2021-11-16 14:28:50|36344.03|36344.03|36355.37|36355.37|36355.37|36355.37|36344.03|36344.03|0
1637073000000|2021-11-16 14:30:00|36352.56|36352.56|36378.71|36378.71|36378.71|36378.71|36352.56|36352.56|0
1637073010000|2021-11-16 14:30:10|36373.1|36373.1|36373.1|36373.1|36373.1|36373.1|36373.1|36373.1|0
1637073040000|2021-11-16 14:30:40|36367.43|36367.43|36341.28|36341.28|36367.43|36367.43|36341.28|36341.28|0
1637073050000|2021-11-16 14:30:50|36335.62|36335.62|36341.28|36341.28|36341.28|36341.28|36335.62|36335.62|0
1637073060000|2021-11-16 14:31:00|36346.95|36346.95|36363.96|36363.96|36363.96|36363.96|36346.95|36346.95|0
1637073100000|2021-11-16 14:31:40|36375.29|36375.29|36375.29|36375.29|36380.96|36380.96|36375.29|36375.29|0
1637073140000|2021-11-16 14:32:20|36380.96|36380.96|36386.63|36386.63|36386.63|36386.63|36380.96|36380.96|0
1637073150000|2021-11-16 14:32:30|36392.3|36392.3|36392.3|36392.3|36392.3|36392.3|36392.3|36392.3|0
1637073160000|2021-11-16 14:32:40|36386.63|36386.63|36386.63|36386.63|36386.63|36386.63|36386.63|36386.63|0
1637073170000|2021-11-16 14:32:50|36369.62|36369.62|36375.29|36375.29|36375.29|36375.29|36369.62|36369.62|0
1637073180000|2021-11-16 14:33:00|36369.68|36369.68|36358.35|36358.35|36369.68|36369.68|36358.35|36358.35|0
1637073190000|2021-11-16 14:33:10|36347.01|36347.01|36347.01|36347.01|36347.01|36347.01|36347.01|36347.01|0
1637073270000|2021-11-16 14:34:30|36349.81|36349.81|36349.81|36349.81|36349.81|36349.81|36349.81|36349.81|0
1637073280000|2021-11-16 14:34:40|36355.48|36355.48|36355.48|36355.48|36355.48|36355.48|36355.48|36355.48|0
1637073340000|2021-11-16 14:35:40|36361.15|36361.15|36355.48|36355.48|36361.15|36361.15|36355.48|36355.48|0
1637073350000|2021-11-16 14:35:50|36349.81|36349.81|36349.81|36349.81|36349.81|36349.81|36349.81|36349.81|0
1637073420000|2021-11-16 14:37:00|36355.48|36355.48|36400.83|36400.83|36400.83|36400.83|36355.48|36355.48|0
1637073430000|2021-11-16 14:37:10|36406.49|36406.49|36406.49|36406.49|36406.49|36406.49|36406.49|36406.49|0
1637073440000|2021-11-16 14:37:20|36395.16|36395.16|36429.17|36429.17|36434.83|36434.83|36395.16|36395.16|0
1637073450000|2021-11-16 14:37:30|36417.83|36417.83|36417.83|36417.83|36417.83|36417.83|36417.83|36417.83|0
1637073460000|2021-11-16 14:37:40|36412.16|36412.16|36425.24|36425.24|36425.24|36425.24|36412.16|36412.16|0
1637073480000|2021-11-16 14:38:00|36419.57|36419.57|36408.23|36408.23|36419.57|36419.57|36408.23|36408.23|0
1637073500000|2021-11-16 14:38:20|36405.43|36405.43|36405.43|36405.43|36405.43|36405.43|36405.43|36405.43|0
1637073510000|2021-11-16 14:38:30|36399.76|36399.76|36399.76|36399.76|36399.76|36399.76|36399.76|36399.76|0
1637073520000|2021-11-16 14:38:40|36394.09|36394.09|36394.09|36394.09|36394.09|36394.09|36394.09|36394.09|0
1637073540000|2021-11-16 14:39:00|36381.02|36381.02|36375.35|36375.35|36381.02|36381.02|36375.35|36375.35|0
1637073590000|2021-11-16 14:39:50|36381.02|36381.02|36381.02|36381.02|36381.02|36381.02|36381.02|36381.02|0
1637073600000|2021-11-16 14:40:00|36386.69|36386.69|36386.69|36386.69|36386.69|36386.69|36386.69|36386.69|0
1637073620000|2021-11-16 14:40:20|36392.35|36392.35|36392.35|36392.35|36392.35|36392.35|36392.35|36392.35|0
1637073700000|2021-11-16 14:41:40|36389.55|36389.55|36389.55|36389.55|36389.55|36389.55|36389.55|36389.55|0
1637073740000|2021-11-16 14:42:20|36406.55|36406.55|36423.56|36423.56|36423.56|36423.56|36406.55|36406.55|0
1637073760000|2021-11-16 14:42:40|36417.89|36417.89|36417.89|36417.89|36417.89|36417.89|36417.89|36417.89|0
1637073780000|2021-11-16 14:43:00|36406.55|36406.55|36406.55|36406.55|36412.22|36412.22|36406.55|36406.55|0
1637073790000|2021-11-16 14:43:10|36403.75|36403.75|36403.75|36403.75|36403.75|36403.75|36403.75|36403.75|0
1637073810000|2021-11-16 14:43:30|36398.08|36398.08|36386.74|36386.74|36398.08|36398.08|36386.74|36386.74|0
1637073830000|2021-11-16 14:43:50|36392.41|36392.41|36381.08|36381.08|36392.41|36392.41|36381.08|36381.08|0
1637073860000|2021-11-16 14:44:20|36398.08|36398.08|36398.08|36398.08|36398.08|36398.08|36398.08|36398.08|0
1637073870000|2021-11-16 14:44:30|36411.15|36411.15|36411.15|36411.15|36411.15|36411.15|36411.15|36411.15|0
1637073880000|2021-11-16 14:44:40|36408.35|36408.35|36408.35|36408.35|36408.35|36408.35|36408.35|36408.35|0
1637073900000|2021-11-16 14:45:00|36419.69|36419.69|36419.69|36419.69|36419.69|36419.69|36414.02|36414.02|0
1637073920000|2021-11-16 14:45:20|36414.02|36414.02|36414.02|36414.02|36414.02|36414.02|36414.02|36414.02|0
1637073950000|2021-11-16 14:45:50|36419.69|36419.69|36419.69|36419.69|36419.69|36419.69|36419.69|36419.69|0
1637073960000|2021-11-16 14:46:00|36425.35|36425.35|36425.35|36425.35|36425.35|36425.35|36425.35|36425.35|0
1637073990000|2021-11-16 14:46:30|36419.69|36419.69|36419.69|36419.69|36419.69|36419.69|36419.69|36419.69|0
1637074000000|2021-11-16 14:46:40|36414.02|36414.02|36408.35|36408.35|36414.02|36414.02|36408.35|36408.35|0
1637074020000|2021-11-16 14:47:00|36395.28|36395.28|36395.28|36395.28|36395.28|36395.28|36395.28|36395.28|0
1637074040000|2021-11-16 14:47:20|36408.35|36408.35|36408.35|36408.35|36408.35|36408.35|36408.35|36408.35|0
1637074070000|2021-11-16 14:47:50|36391.35|36391.35|36391.35|36391.35|36391.35|36391.35|36391.35|36391.35|0
1637074080000|2021-11-16 14:48:00|36396.96|36396.96|36396.96|36396.96|36396.96|36396.96|36396.96|36396.96|0
1637074110000|2021-11-16 14:48:30|36402.62|36402.62|36402.62|36402.62|36402.62|36402.62|36402.62|36402.62|0
1637074130000|2021-11-16 14:48:50|36413.96|36413.96|36408.29|36408.29|36413.96|36413.96|36408.29|36408.29|0
1637074160000|2021-11-16 14:49:20|36413.96|36413.96|36425.3|36425.3|36425.3|36425.3|36413.96|36413.96|0
1637074210000|2021-11-16 14:50:10|36413.96|36413.96|36413.96|36413.96|36413.96|36413.96|36413.96|36413.96|0
1637074270000|2021-11-16 14:51:10|36425.3|36425.3|36425.24|36425.24|36425.3|36425.3|36414.02|36414.02|0
1637074300000|2021-11-16 14:51:40|36430.9|36430.9|36430.9|36430.9|36430.9|36430.9|36430.9|36430.9|0
1637074330000|2021-11-16 14:52:10|36419.57|36419.57|36425.24|36425.24|36425.24|36425.24|36419.57|36419.57|0
1637074350000|2021-11-16 14:52:30|36419.57|36419.57|36419.57|36419.57|36419.57|36419.57|36419.57|36419.57|0
1637074370000|2021-11-16 14:52:50|36413.9|36413.9|36413.9|36413.9|36413.9|36413.9|36413.9|36413.9|0
1637074380000|2021-11-16 14:53:00|36408.23|36408.23|36408.23|36408.23|36408.23|36408.23|36408.23|36408.23|0
1637074390000|2021-11-16 14:53:10|36402.56|36402.56|36402.56|36402.56|36402.56|36402.56|36402.56|36402.56|0
1637074400000|2021-11-16 14:53:20|36415.64|36415.64|36415.64|36415.64|36415.64|36415.64|36415.64|36415.64|0
1637074450000|2021-11-16 14:54:10|36402.56|36402.56|36402.56|36402.56|36402.56|36402.56|36402.56|36402.56|0
1637074470000|2021-11-16 14:54:30|36391.23|36391.23|36385.56|36385.56|36391.23|36391.23|36385.56|36385.56|0
1637074480000|2021-11-16 14:54:40|36391.23|36391.23|36396.9|36396.9|36396.9|36396.9|36391.23|36391.23|0
1637074540000|2021-11-16 14:55:40|36385.56|36385.56|36385.56|36385.56|36385.56|36385.56|36385.56|36385.56|0
1637074570000|2021-11-16 14:56:10|36379.89|36379.89|36379.89|36379.89|36379.89|36379.89|36379.89|36379.89|0
1637074580000|2021-11-16 14:56:20|36374.23|36374.23|36361.15|36361.15|36374.23|36374.23|36348.08|36348.08|0
1637074600000|2021-11-16 14:56:40|36348.08|36348.08|36348.08|36348.08|36348.08|36348.08|36348.08|36348.08|0
1637074630000|2021-11-16 14:57:10|36336.74|36336.74|36336.74|36336.74|36336.74|36336.74|36336.74|36336.74|0
1637074730000|2021-11-16 14:58:50|36348.08|36348.08|36348.08|36348.08|36348.08|36348.08|36348.08|36348.08|0
1637074740000|2021-11-16 14:59:00|36353.74|36353.74|36353.74|36353.74|36353.74|36353.74|36353.74|36353.74|0
1637074750000|2021-11-16 14:59:10|36348.08|36348.08|36342.41|36342.41|36348.08|36348.08|36342.41|36342.41|0
1637074770000|2021-11-16 14:59:30|36336.74|36336.74|36333.94|36333.94|36336.74|36336.74|36333.94|36333.94|0
1637074800000|2021-11-16 15:00:00|36347.01|36347.01|36347.01|36347.01|36347.01|36347.01|36347.01|36347.01|0
1637074810000|2021-11-16 15:00:10|36352.68|36352.68|36352.68|36352.68|36352.68|36352.68|36352.68|36352.68|0
1637074820000|2021-11-16 15:00:20|36358.35|36358.35|36358.35|36358.35|36358.35|36358.35|36358.35|36358.35|0
1637074830000|2021-11-16 15:00:30|36375.35|36375.35|36375.35|36375.35|36375.35|36375.35|36375.35|36375.35|0
1637074840000|2021-11-16 15:00:40|36362.28|36362.28|36362.28|36362.28|36362.28|36362.28|36362.28|36362.28|0
1637074860000|2021-11-16 15:01:00|36356.61|36356.61|36356.61|36356.61|36362.28|36362.28|36356.61|36356.61|0
1637074900000|2021-11-16 15:01:40|36339.6|36339.6|36339.6|36339.6|36339.6|36339.6|36339.6|36339.6|0
1637074920000|2021-11-16 15:02:00|36342.41|36342.41|36336.74|36336.74|36342.41|36342.41|36336.74|36336.74|0
1637074930000|2021-11-16 15:02:10|36331.13|36331.13|36322.72|36322.72|36331.13|36331.13|36322.72|36322.72|0
1637074940000|2021-11-16 15:02:20|36325.52|36325.52|36325.52|36325.52|36325.52|36325.52|36325.52|36325.52|0
1637074970000|2021-11-16 15:02:50|36351.67|36351.67|36351.67|36351.67|36351.67|36351.67|36351.67|36351.67|0
1637075000000|2021-11-16 15:03:20|36363.01|36363.01|36368.67|36368.67|36368.67|36368.67|36363.01|36363.01|0
1637075030000|2021-11-16 15:03:50|36380.01|36380.01|36385.68|36385.68|36385.68|36385.68|36380.01|36380.01|0
1637075050000|2021-11-16 15:04:10|36391.35|36391.35|36391.35|36391.35|36391.35|36391.35|36391.35|36391.35|0
1637075080000|2021-11-16 15:04:40|36385.68|36385.68|36385.68|36385.68|36385.68|36385.68|36385.68|36385.68|0
1637075110000|2021-11-16 15:05:10|36391.35|36391.35|36391.35|36391.35|36391.35|36391.35|36391.35|36391.35|0
1637075160000|2021-11-16 15:06:00|36397.01|36397.01|36408.35|36408.35|36408.35|36408.35|36397.01|36397.01|0
1637075190000|2021-11-16 15:06:30|36397.01|36397.01|36402.68|36402.68|36402.68|36402.68|36397.01|36397.01|0
1637075200000|2021-11-16 15:06:40|36408.35|36408.35|36408.35|36408.35|36408.35|36408.35|36408.35|36408.35|0
1637075220000|2021-11-16 15:07:00|36395.28|36395.28|36395.28|36395.28|36395.28|36395.28|36395.28|36395.28|0
1637075230000|2021-11-16 15:07:10|36400.94|36400.94|36412.28|36412.28|36412.28|36412.28|36400.94|36400.94|0
1637075280000|2021-11-16 15:08:00|36417.95|36417.95|36417.95|36417.95|36417.95|36417.95|36417.95|36417.95|0
1637075290000|2021-11-16 15:08:10|36412.28|36412.28|36412.28|36412.28|36412.28|36412.28|36412.28|36412.28|0
1637075320000|2021-11-16 15:08:40|36417.95|36417.95|36423.61|36423.61|36423.61|36423.61|36417.95|36417.95|0
1637075330000|2021-11-16 15:08:50|36440.62|36440.62|36440.62|36440.62|36440.62|36440.62|36440.62|36440.62|0
1637075340000|2021-11-16 15:09:00|36446.29|36446.29|36446.29|36446.29|36446.29|36446.29|36446.29|36446.29|0
1637075360000|2021-11-16 15:09:20|36440.62|36440.62|36429.28|36429.28|36440.62|36440.62|36429.28|36429.28|0
1637075430000|2021-11-16 15:10:30|36434.95|36434.95|36446.29|36446.29|36446.29|36446.29|36434.95|36434.95|0
1637075450000|2021-11-16 15:10:50|36451.95|36451.95|36451.95|36451.95|36451.95|36451.95|36451.95|36451.95|0
1637075480000|2021-11-16 15:11:20|36457.62|36457.62|36457.62|36457.62|36457.62|36457.62|36457.62|36457.62|0
1637075510000|2021-11-16 15:11:50|36468.84|36468.84|36463.17|36463.17|36468.84|36468.84|36463.17|36463.17|0
1637075580000|2021-11-16 15:13:00|36451.84|36451.84|36451.84|36451.84|36451.84|36451.84|36451.84|36451.84|0
1637075590000|2021-11-16 15:13:10|36440.5|36440.5|36440.5|36440.5|36440.5|36440.5|36440.5|36440.5|0
1637075630000|2021-11-16 15:13:50|36451.84|36451.84|36457.51|36457.51|36457.51|36457.51|36451.84|36451.84|0
1637075640000|2021-11-16 15:14:00|36460.31|36460.31|36460.31|36460.31|36460.31|36460.31|36460.31|36460.31|0
1637075660000|2021-11-16 15:14:20|36454.64|36454.64|36440.5|36440.5|36454.64|36454.64|36440.5|36440.5|0
1637075680000|2021-11-16 15:14:40|36451.84|36451.84|36451.84|36451.84|36451.84|36451.84|36451.84|36451.84|0
1637075740000|2021-11-16 15:15:40|36463.17|36463.17|36463.17|36463.17|36463.17|36463.17|36463.17|36463.17|0
1637075790000|2021-11-16 15:16:30|36480.18|36480.18|36480.18|36480.18|36480.18|36480.18|36480.18|36480.18|0
1637075810000|2021-11-16 15:16:50|36485.85|36485.85|36485.85|36485.85|36485.85|36485.85|36485.85|36485.85|0
1637075820000|2021-11-16 15:17:00|36474.51|36474.51|36474.51|36474.51|36474.51|36474.51|36474.51|36474.51|0
1637075850000|2021-11-16 15:17:30|36485.85|36485.85|36491.51|36491.51|36491.51|36491.51|36485.85|36485.85|0
1637075910000|2021-11-16 15:18:30|36497.18|36497.18|36497.18|36497.18|36497.18|36497.18|36497.18|36497.18|0
1637075920000|2021-11-16 15:18:40|36491.51|36491.51|36491.51|36491.51|36491.51|36491.51|36491.51|36491.51|0
1637075950000|2021-11-16 15:19:10|36497.18|36497.18|36497.18|36497.18|36497.18|36497.18|36497.18|36497.18|0
1637075980000|2021-11-16 15:19:40|36491.51|36491.51|36491.51|36491.51|36491.51|36491.51|36491.51|36491.51|0
1637076030000|2021-11-16 15:20:30|36485.85|36485.85|36497.18|36497.18|36497.18|36497.18|36485.85|36485.85|0
1637076050000|2021-11-16 15:20:50|36494.38|36494.38|36494.38|36494.38|36494.38|36494.38|36494.38|36494.38|0
1637076060000|2021-11-16 15:21:00|36497.18|36497.18|36523.33|36523.33|36523.33|36523.33|36497.18|36497.18|0
1637076070000|2021-11-16 15:21:10|36529|36529|36523.33|36523.33|36529|36529|36523.33|36523.33|0
1637076090000|2021-11-16 15:21:30|36511.99|36511.99|36511.99|36511.99|36511.99|36511.99|36511.99|36511.99|0
1637076180000|2021-11-16 15:23:00|36506.33|36506.33|36506.33|36506.33|36506.33|36506.33|36506.33|36506.33|0
1637076210000|2021-11-16 15:23:30|36500.66|36500.66|36500.66|36500.66|36500.66|36500.66|36500.66|36500.66|0
1637076230000|2021-11-16 15:23:50|36506.33|36506.33|36500.66|36500.66|36506.33|36506.33|36500.66|36500.66|0
1637076300000|2021-11-16 15:25:00|36474.51|36474.51|36474.51|36474.51|36474.51|36474.51|36474.51|36474.51|0
1637076310000|2021-11-16 15:25:10|36480.18|36480.18|36480.18|36480.18|36480.18|36480.18|36480.18|36480.18|0
1637076330000|2021-11-16 15:25:30|36474.51|36474.51|36474.51|36474.51|36474.51|36474.51|36474.51|36474.51|0
1637076370000|2021-11-16 15:26:10|36468.84|36468.84|36468.84|36468.84|36468.84|36468.84|36468.84|36468.84|0
1637076460000|2021-11-16 15:27:40|36474.51|36474.51|36474.51|36474.51|36474.51|36474.51|36474.51|36474.51|0
1637076490000|2021-11-16 15:28:10|36463.17|36463.17|36463.17|36463.17|36463.17|36463.17|36463.17|36463.17|0
1637076540000|2021-11-16 15:29:00|36468.84|36468.84|36468.84|36468.84|36468.84|36468.84|36468.84|36468.84|0
1637076600000|2021-11-16 15:30:00|36463.17|36463.17|36463.17|36463.17|36463.17|36463.17|36463.17|36463.17|0
1637076610000|2021-11-16 15:30:10|36457.51|36457.51|36457.51|36457.51|36457.51|36457.51|36457.51|36457.51|0
1637076630000|2021-11-16 15:30:30|36463.17|36463.17|36463.17|36463.17|36463.17|36463.17|36463.17|36463.17|0
1637076660000|2021-11-16 15:31:00|36468.84|36468.84|36468.84|36468.84|36468.84|36468.84|36468.84|36468.84|0
1637076770000|2021-11-16 15:32:50|36463.17|36463.17|36463.17|36463.17|36463.17|36463.17|36463.17|36463.17|0
1637076800000|2021-11-16 15:33:20|36457.51|36457.51|36457.51|36457.51|36457.51|36457.51|36457.51|36457.51|0
1637076850000|2021-11-16 15:34:10|36463.17|36463.17|36463.17|36463.17|36463.17|36463.17|36463.17|36463.17|0
1637076860000|2021-11-16 15:34:20|36476.25|36476.25|36476.25|36476.25|36476.25|36476.25|36476.25|36476.25|0
1637076890000|2021-11-16 15:34:50|36487.58|36487.58|36487.58|36487.58|36487.58|36487.58|36487.58|36487.58|0
1637077000000|2021-11-16 15:36:40|36476.25|36476.25|36476.25|36476.25|36476.25|36476.25|36476.25|36476.25|0
1637077040000|2021-11-16 15:37:20|36470.58|36470.58|36470.58|36470.58|36470.58|36470.58|36470.58|36470.58|0
1637077060000|2021-11-16 15:37:40|36464.91|36464.91|36464.91|36464.91|36464.91|36464.91|36464.91|36464.91|0
1637077070000|2021-11-16 15:37:50|36459.24|36459.24|36459.24|36459.24|36459.24|36459.24|36459.24|36459.24|0
1637077080000|2021-11-16 15:38:00|36453.58|36453.58|36453.58|36453.58|36453.58|36453.58|36453.58|36453.58|0
1637077100000|2021-11-16 15:38:20|36470.58|36470.58|36470.58|36470.58|36470.58|36470.58|36470.58|36470.58|0
1637077150000|2021-11-16 15:39:10|36493.25|36493.25|36493.25|36493.25|36493.25|36493.25|36493.25|36493.25|0
1637077170000|2021-11-16 15:39:30|36496.06|36496.06|36496.06|36496.06|36496.06|36496.06|36496.06|36496.06|0
1637077190000|2021-11-16 15:39:50|36501.73|36501.73|36501.73|36501.73|36501.73|36501.73|36501.73|36501.73|0
1637077240000|2021-11-16 15:40:40|36496.06|36496.06|36496.06|36496.06|36496.06|36496.06|36496.06|36496.06|0
1637077270000|2021-11-16 15:41:10|36490.39|36490.39|36490.39|36490.39|36490.39|36490.39|36490.39|36490.39|0
1637077290000|2021-11-16 15:41:30|36501.73|36501.73|36501.73|36501.73|36501.73|36501.73|36501.73|36501.73|0
1637077350000|2021-11-16 15:42:30|36496.06|36496.06|36496.06|36496.06|36496.06|36496.06|36496.06|36496.06|0
1637077390000|2021-11-16 15:43:10|36490.39|36490.39|36490.39|36490.39|36490.39|36490.39|36490.39|36490.39|0
1637077400000|2021-11-16 15:43:20|36484.72|36484.72|36484.72|36484.72|36484.72|36484.72|36484.72|36484.72|0
1637077470000|2021-11-16 15:44:30|36490.39|36490.39|36496.06|36496.06|36496.06|36496.06|36490.39|36490.39|0
1637077480000|2021-11-16 15:44:40|36501.73|36501.73|36501.73|36501.73|36501.73|36501.73|36501.73|36501.73|0
1637077540000|2021-11-16 15:45:40|36496.06|36496.06|36496.06|36496.06|36496.06|36496.06|36496.06|36496.06|0
1637077560000|2021-11-16 15:46:00|36482.98|36482.98|36477.31|36477.31|36482.98|36482.98|36471.65|36471.65|0
1637077570000|2021-11-16 15:46:10|36482.92|36482.92|36482.92|36482.92|36482.92|36482.92|36482.92|36482.92|0
1637077630000|2021-11-16 15:47:10|36488.59|36488.59|36488.59|36488.59|36488.59|36488.59|36488.59|36488.59|0
1637077640000|2021-11-16 15:47:20|36491.4|36491.4|36491.4|36491.4|36491.4|36491.4|36491.4|36491.4|0
1637077670000|2021-11-16 15:47:50|36494.2|36494.2|36494.2|36494.2|36494.2|36494.2|36494.2|36494.2|0
1637077680000|2021-11-16 15:48:00|36488.53|36488.53|36482.87|36482.87|36488.53|36488.53|36482.87|36482.87|0
1637077710000|2021-11-16 15:48:30|36485.67|36485.67|36485.67|36485.67|36485.67|36485.67|36485.67|36485.67|0
1637077740000|2021-11-16 15:49:00|36474.33|36474.33|36491.34|36491.34|36491.34|36491.34|36474.33|36474.33|0
1637077800000|2021-11-16 15:50:00|36502.67|36502.67|36497.01|36497.01|36502.67|36502.67|36497.01|36497.01|0
1637077960000|2021-11-16 15:52:40|36514.01|36514.01|36519.68|36519.68|36519.68|36519.68|36514.01|36514.01|0
1637077980000|2021-11-16 15:53:00|36508.34|36508.34|36497.01|36497.01|36508.34|36508.34|36497.01|36497.01|0
1637077990000|2021-11-16 15:53:10|36523.16|36523.16|36510.08|36510.08|36523.16|36523.16|36510.08|36510.08|0
1637078000000|2021-11-16 15:53:20|36504.41|36504.41|36504.41|36504.41|36504.41|36504.41|36504.41|36504.41|0
1637078010000|2021-11-16 15:53:30|36510.08|36510.08|36510.08|36510.08|36510.08|36510.08|36510.08|36510.08|0
1637078030000|2021-11-16 15:53:50|36515.75|36515.75|36515.75|36515.75|36515.75|36515.75|36515.75|36515.75|0
1637078060000|2021-11-16 15:54:20|36504.41|36504.41|36504.41|36504.41|36504.41|36504.41|36504.41|36504.41|0
1637078150000|2021-11-16 15:55:50|36501.61|36501.61|36498.8|36498.8|36501.61|36501.61|36498.8|36498.8|0
1637078160000|2021-11-16 15:56:00|36493.14|36493.14|36493.14|36493.14|36493.14|36493.14|36493.14|36493.14|0
1637078180000|2021-11-16 15:56:20|36481.8|36481.8|36481.8|36481.8|36481.8|36481.8|36481.8|36481.8|0
1637078210000|2021-11-16 15:56:50|36476.19|36476.19|36476.19|36476.19|36476.19|36476.19|36476.19|36476.19|0
1637078220000|2021-11-16 15:57:00|36489.26|36489.26|36476.19|36476.19|36489.26|36489.26|36476.19|36476.19|0
1637078230000|2021-11-16 15:57:10|36470.52|36470.52|36464.85|36464.85|36476.19|36476.19|36464.85|36464.85|0
1637078260000|2021-11-16 15:57:40|36470.52|36470.52|36464.85|36464.85|36470.52|36470.52|36464.85|36464.85|0
1637078290000|2021-11-16 15:58:10|36459.19|36459.19|36453.52|36453.52|36459.19|36459.19|36453.52|36453.52|0
1637078320000|2021-11-16 15:58:40|36447.85|36447.85|36447.85|36447.85|36447.85|36447.85|36447.85|36447.85|0
1637078340000|2021-11-16 15:59:00|36459.19|36459.19|36459.19|36459.19|36459.19|36459.19|36459.19|36459.19|0
1637078370000|2021-11-16 15:59:30|36446.11|36446.11|36446.11|36446.11|36446.11|36446.11|36446.11|36446.11|0
1637078380000|2021-11-16 15:59:40|36459.19|36459.19|36464.85|36464.85|36464.85|36464.85|36459.19|36459.19|0
1637078390000|2021-11-16 15:59:50|36462.05|36462.05|36462.05|36462.05|36462.05|36462.05|36462.05|36462.05|0
1637078400000|2021-11-16 16:00:00|36467.72|36467.72|36462.05|36462.05|36467.72|36467.72|36462.05|36462.05|0
1637078430000|2021-11-16 16:00:30|36467.72|36467.72|36467.72|36467.72|36467.72|36467.72|36467.72|36467.72|0
1637078440000|2021-11-16 16:00:40|36484.72|36484.72|36484.72|36484.72|36484.72|36484.72|36484.72|36484.72|0
1637078460000|2021-11-16 16:01:00|36487.53|36487.53|36487.53|36487.53|36487.53|36487.53|36487.53|36487.53|0
1637078520000|2021-11-16 16:02:00|36493.19|36493.19|36493.19|36493.19|36493.19|36493.19|36493.19|36493.19|0
1637078540000|2021-11-16 16:02:20|36496|36496|36496|36496|36496|36496|36496|36496|0
1637078550000|2021-11-16 16:02:30|36498.8|36498.8|36498.8|36498.8|36498.8|36498.8|36498.8|36498.8|0
1637078630000|2021-11-16 16:03:50|36527.14|36527.14|36527.14|36527.14|36527.14|36527.14|36527.14|36527.14|0
1637078640000|2021-11-16 16:04:00|36521.48|36521.48|36518.61|36518.61|36521.48|36521.48|36515.81|36515.81|0
1637078690000|2021-11-16 16:04:50|36524.28|36524.28|36524.28|36524.28|36524.28|36524.28|36524.28|36524.28|0
1637078730000|2021-11-16 16:05:30|36518.61|36518.61|36518.61|36518.61|36518.61|36518.61|36518.61|36518.61|0
1637078760000|2021-11-16 16:06:00|36521.42|36521.42|36527.08|36527.08|36527.08|36527.08|36521.42|36521.42|0
1637078790000|2021-11-16 16:06:30|36521.42|36521.42|36521.42|36521.42|36521.42|36521.42|36521.42|36521.42|0
1637078830000|2021-11-16 16:07:10|36515.75|36515.75|36515.75|36515.75|36515.75|36515.75|36515.75|36515.75|0
1637078840000|2021-11-16 16:07:20|36518.55|36518.55|36518.55|36518.55|36518.55|36518.55|36518.55|36518.55|0
1637078940000|2021-11-16 16:09:00|36524.22|36524.22|36524.22|36524.22|36524.22|36524.22|36524.22|36524.22|0
1637078960000|2021-11-16 16:09:20|36529.89|36529.89|36529.89|36529.89|36529.89|36529.89|36529.89|36529.89|0
1637079000000|2021-11-16 16:10:00|36524.22|36524.22|36524.22|36524.22|36524.22|36524.22|36524.22|36524.22|0
1637079060000|2021-11-16 16:11:00|36529.89|36529.89|36542.96|36542.96|36542.96|36542.96|36529.89|36529.89|0
1637079070000|2021-11-16 16:11:10|36569.11|36569.11|36582.19|36582.19|36582.19|36582.19|36569.11|36569.11|0
1637079140000|2021-11-16 16:12:20|36576.52|36576.52|36576.52|36576.52|36576.52|36576.52|36576.52|36576.52|0
1637079180000|2021-11-16 16:13:00|36579.32|36579.32|36579.32|36579.32|36579.32|36579.32|36579.32|36579.32|0
1637079270000|2021-11-16 16:14:30|36576.52|36576.52|36582.19|36582.19|36582.19|36582.19|36576.52|36576.52|0
1637079280000|2021-11-16 16:14:40|36576.58|36576.58|36576.58|36576.58|36576.58|36576.58|36576.58|36576.58|0
1637079310000|2021-11-16 16:15:10|36579.38|36579.38|36579.38|36579.38|36579.38|36579.38|36579.38|36579.38|0
1637079340000|2021-11-16 16:15:40|36573.71|36573.71|36579.38|36579.38|36579.38|36579.38|36573.71|36573.71|0
1637079370000|2021-11-16 16:16:10|36573.71|36573.71|36547.57|36547.57|36573.71|36573.71|36547.57|36547.57|0
1637079390000|2021-11-16 16:16:30|36553.23|36553.23|36553.23|36553.23|36553.23|36553.23|36553.23|36553.23|0
1637079430000|2021-11-16 16:17:10|36558.9|36558.9|36558.9|36558.9|36558.9|36558.9|36558.9|36558.9|0
1637079470000|2021-11-16 16:17:50|36561.71|36561.71|36561.71|36561.71|36561.71|36561.71|36561.71|36561.71|0
1637079490000|2021-11-16 16:18:10|36556.04|36556.04|36556.04|36556.04|36556.04|36556.04|36556.04|36556.04|0
1637079550000|2021-11-16 16:19:10|36550.37|36550.37|36550.37|36550.37|36550.37|36550.37|36550.37|36550.37|0
1637079560000|2021-11-16 16:19:20|36556.04|36556.04|36556.04|36556.04|36556.04|36556.04|36556.04|36556.04|0
1637079580000|2021-11-16 16:19:40|36550.37|36550.37|36544.7|36544.7|36550.37|36550.37|36544.7|36544.7|0
1637079620000|2021-11-16 16:20:20|36550.37|36550.37|36550.37|36550.37|36550.37|36550.37|36550.37|36550.37|0
1637079650000|2021-11-16 16:20:50|36553.18|36553.18|36553.18|36553.18|36553.18|36553.18|36553.18|36553.18|0
1637079660000|2021-11-16 16:21:00|36558.84|36558.84|36558.84|36558.84|36558.84|36558.84|36558.84|36558.84|0
1637079680000|2021-11-16 16:21:20|36553.18|36553.18|36553.18|36553.18|36553.18|36553.18|36553.18|36553.18|0
1637079700000|2021-11-16 16:21:40|36547.51|36547.51|36553.18|36553.18|36553.18|36553.18|36547.51|36547.51|0
1637079710000|2021-11-16 16:21:50|36555.98|36555.98|36555.98|36555.98|36555.98|36555.98|36555.98|36555.98|0
1637079730000|2021-11-16 16:22:10|36558.78|36558.78|36561.65|36561.65|36564.45|36564.45|36558.78|36558.78|0
1637079740000|2021-11-16 16:22:20|36558.84|36558.84|36558.84|36558.84|36558.84|36558.84|36558.84|36558.84|0
1637079750000|2021-11-16 16:22:30|36553.18|36553.18|36544.76|36544.76|36553.18|36553.18|36544.76|36544.76|0
1637079760000|2021-11-16 16:22:40|36550.43|36550.43|36550.43|36550.43|36550.43|36550.43|36550.43|36550.43|0
1637079790000|2021-11-16 16:23:10|36544.76|36544.76|36544.76|36544.76|36544.76|36544.76|36544.76|36544.76|0
1637079850000|2021-11-16 16:24:10|36539.09|36539.09|36539.09|36539.09|36539.09|36539.09|36539.09|36539.09|0
1637079860000|2021-11-16 16:24:20|36552.17|36552.17|36552.17|36552.17|36552.17|36552.17|36552.17|36552.17|0
1637079890000|2021-11-16 16:24:50|36557.84|36557.84|36544.76|36544.76|36557.84|36557.84|36544.76|36544.76|0
1637079900000|2021-11-16 16:25:00|36539.09|36539.09|36539.09|36539.09|36539.09|36539.09|36539.09|36539.09|0
1637079910000|2021-11-16 16:25:10|36541.9|36541.9|36568.05|36568.05|36568.05|36568.05|36541.9|36541.9|0
1637079930000|2021-11-16 16:25:30|36562.44|36562.44|36562.44|36562.44|36562.44|36562.44|36562.44|36562.44|0
1637079940000|2021-11-16 16:25:40|36568.11|36568.11|36573.77|36573.77|36573.77|36573.77|36568.11|36568.11|0
1637079950000|2021-11-16 16:25:50|36579.44|36579.44|36579.44|36579.44|36579.44|36579.44|36579.44|36579.44|0
1637079960000|2021-11-16 16:26:00|36553.29|36553.29|36553.29|36553.29|36553.29|36553.29|36553.29|36553.29|0
1637079980000|2021-11-16 16:26:20|36556.1|36556.1|36561.76|36561.76|36561.76|36561.76|36556.1|36556.1|0
1637079990000|2021-11-16 16:26:30|36556.1|36556.1|36556.1|36556.1|36556.1|36556.1|36556.1|36556.1|0
1637080000000|2021-11-16 16:26:40|36561.76|36561.76|36561.76|36561.76|36561.76|36561.76|36561.76|36561.76|0
1637080010000|2021-11-16 16:26:50|36567.43|36567.43|36567.43|36567.43|36567.43|36567.43|36561.76|36561.76|0
1637080020000|2021-11-16 16:27:00|36561.76|36561.76|36567.43|36567.43|36578.77|36578.77|36561.76|36561.76|0
1637080070000|2021-11-16 16:27:50|36573.1|36573.1|36567.43|36567.43|36573.1|36573.1|36567.43|36567.43|0
1637080080000|2021-11-16 16:28:00|36564.63|36564.63|36573.22|36573.22|36573.22|36573.22|36564.63|36564.63|0
1637080100000|2021-11-16 16:28:20|36567.55|36567.55|36561.88|36561.88|36567.55|36567.55|36561.88|36561.88|0
1637080120000|2021-11-16 16:28:40|36567.55|36567.55|36556.21|36556.21|36567.55|36567.55|36556.21|36556.21|0
1637080140000|2021-11-16 16:29:00|36550.55|36550.55|36563.62|36563.62|36563.62|36563.62|36550.55|36550.55|0
1637080150000|2021-11-16 16:29:10|36557.95|36557.95|36563.62|36563.62|36563.62|36563.62|36557.95|36557.95|0
1637080170000|2021-11-16 16:29:30|36557.95|36557.95|36557.95|36557.95|36557.95|36557.95|36557.95|36557.95|0
1637080190000|2021-11-16 16:29:50|36555.15|36555.15|36543.81|36543.81|36566.37|36566.37|36543.81|36543.81|0
1637136940000|2021-11-17 08:15:40|36514.93|36514.93|36514.93|36514.93|36514.93|36514.93|36514.93|36514.93|0
1637136950000|2021-11-17 08:15:50|36503.6|36503.6|36503.6|36503.6|36503.6|36503.6|36503.6|36503.6|0
1637137000000|2021-11-17 08:16:40|36517.62|36517.62|36517.62|36517.62|36517.62|36517.62|36517.62|36517.62|0
1637137020000|2021-11-17 08:17:00|36489.28|36489.28|36489.28|36489.28|36489.28|36489.28|36489.28|36489.28|0
1637137080000|2021-11-17 08:18:00|36486.47|36486.47|36486.47|36486.47|36486.47|36486.47|36486.47|36486.47|0
1637137090000|2021-11-17 08:18:10|36478.06|36478.06|36478.06|36478.06|36478.06|36478.06|36478.06|36478.06|0
1637137100000|2021-11-17 08:18:20|36466.72|36466.72|36444.11|36444.11|36466.72|36466.72|36444.11|36444.11|0
1637137230000|2021-11-17 08:20:30|36449.72|36449.72|36449.72|36449.72|36449.72|36449.72|36449.72|36449.72|0
1637137240000|2021-11-17 08:20:40|36452.53|36452.53|36452.53|36452.53|36452.53|36452.53|36452.53|36452.53|0
1637137260000|2021-11-17 08:21:00|36455.33|36455.33|36455.33|36455.33|36455.33|36455.33|36455.33|36455.33|0
1637137420000|2021-11-17 08:23:40|36472.33|36472.33|36472.33|36472.33|36472.33|36472.33|36472.33|36472.33|0
1637137530000|2021-11-17 08:25:30|36477.94|36477.94|36477.94|36477.94|36477.94|36477.94|36477.94|36477.94|0
1637137570000|2021-11-17 08:26:10|36486.36|36486.36|36489.16|36489.16|36489.16|36489.16|36486.36|36486.36|0
1637137590000|2021-11-17 08:26:30|36506.17|36506.17|36506.17|36506.17|36506.17|36506.17|36506.17|36506.17|0
1637137600000|2021-11-17 08:26:40|36500.56|36500.56|36500.56|36500.56|36500.56|36500.56|36500.56|36500.56|0
1637137730000|2021-11-17 08:28:50|36487.48|36487.48|36487.48|36487.48|36487.48|36487.48|36487.48|36487.48|0
1637137740000|2021-11-17 08:29:00|36500.56|36500.56|36500.56|36500.56|36500.56|36500.56|36500.56|36500.56|0
1637137760000|2021-11-17 08:29:20|36506.23|36506.23|36511.83|36511.83|36511.83|36511.83|36506.23|36506.23|0
1637137820000|2021-11-17 08:30:20|36500.5|36500.5|36500.5|36500.5|36500.5|36500.5|36500.5|36500.5|0
1637137900000|2021-11-17 08:31:40|36487.42|36487.42|36487.42|36487.42|36487.42|36487.42|36487.42|36487.42|0
1637137930000|2021-11-17 08:32:10|36436.41|36436.41|36436.41|36436.41|36436.41|36436.41|36436.41|36436.41|0
1637137980000|2021-11-17 08:33:00|36442.08|36442.08|36442.08|36442.08|36442.08|36442.08|36442.08|36442.08|0
1637138040000|2021-11-17 08:34:00|36447.75|36447.75|36464.75|36464.75|36464.75|36464.75|36447.75|36447.75|0
1637138100000|2021-11-17 08:35:00|36467.56|36467.56|36467.56|36467.56|36467.56|36467.56|36467.56|36467.56|0
1637138150000|2021-11-17 08:35:50|36473.17|36473.17|36473.17|36473.17|36473.17|36473.17|36473.17|36473.17|0
1637138210000|2021-11-17 08:36:50|36467.5|36467.5|36467.5|36467.5|36467.5|36467.5|36467.5|36467.5|0
1637138250000|2021-11-17 08:37:30|36484.5|36484.5|36484.5|36484.5|36484.5|36484.5|36484.5|36484.5|0
1637138320000|2021-11-17 08:38:40|36497.58|36497.58|36497.58|36497.58|36497.58|36497.58|36497.58|36497.58|0
1637138340000|2021-11-17 08:39:00|36503.25|36503.25|36508.85|36508.85|36508.85|36508.85|36503.25|36503.25|0
1637138410000|2021-11-17 08:40:10|36517.27|36517.27|36517.27|36517.27|36517.27|36517.27|36517.27|36517.27|0
1637138490000|2021-11-17 08:41:30|36522.88|36522.88|36514.46|36514.46|36522.88|36522.88|36514.46|36514.46|0
1637138550000|2021-11-17 08:42:30|36531.47|36531.47|36531.47|36531.47|36531.47|36531.47|36531.47|36531.47|0
1637138560000|2021-11-17 08:42:40|36537.14|36537.14|36537.14|36537.14|36537.14|36537.14|36537.14|36537.14|0
1637138710000|2021-11-17 08:45:10|36542.8|36542.8|36565.48|36565.48|36571.14|36571.14|36542.8|36542.8|0
1637138720000|2021-11-17 08:45:20|36559.81|36559.81|36559.81|36559.81|36559.81|36559.81|36559.81|36559.81|0
1637138760000|2021-11-17 08:46:00|36576.81|36576.81|36576.81|36576.81|36576.81|36576.81|36576.81|36576.81|0
1637138770000|2021-11-17 08:46:10|36574.01|36574.01|36574.01|36574.01|36574.01|36574.01|36574.01|36574.01|0
1637138820000|2021-11-17 08:47:00|36562.67|36562.67|36562.67|36562.67|36562.67|36562.67|36562.67|36562.67|0
1637138880000|2021-11-17 08:48:00|36557|36557|36540|36540|36557|36557|36528.66|36528.66|0
1637138890000|2021-11-17 08:48:10|36528.66|36528.66|36528.66|36528.66|36528.66|36528.66|36528.66|36528.66|0
1637138960000|2021-11-17 08:49:20|36505.99|36505.99|36508.85|36508.85|36511.66|36511.66|36505.99|36505.99|0
1637138990000|2021-11-17 08:49:50|36511.66|36511.66|36511.66|36511.66|36511.66|36511.66|36511.66|36511.66|0
1637139000000|2021-11-17 08:50:00|36514.46|36514.46|36527.54|36527.54|36527.54|36527.54|36514.46|36514.46|0
1637139050000|2021-11-17 08:50:50|36550.21|36550.21|36567.21|36567.21|36567.21|36567.21|36550.21|36550.21|0
1637139060000|2021-11-17 08:51:00|36555.88|36555.88|36555.88|36555.88|36555.88|36555.88|36555.88|36555.88|0
1637139110000|2021-11-17 08:51:50|36533.21|36533.21|36533.21|36533.21|36533.21|36533.21|36533.21|36533.21|0
1637139130000|2021-11-17 08:52:10|36520.13|36520.13|36520.13|36520.13|36520.13|36520.13|36520.13|36520.13|0
1637139140000|2021-11-17 08:52:20|36497.46|36497.46|36497.46|36497.46|36497.46|36497.46|36497.46|36497.46|0
1637139210000|2021-11-17 08:53:30|36480.46|36480.46|36474.79|36474.79|36480.46|36480.46|36474.79|36474.79|0
1637139220000|2021-11-17 08:53:40|36469.12|36469.12|36469.12|36469.12|36469.12|36469.12|36469.12|36469.12|0
1637139230000|2021-11-17 08:53:50|36466.32|36466.32|36466.32|36466.32|36466.32|36466.32|36466.32|36466.32|0
1637139240000|2021-11-17 08:54:00|36479.39|36479.39|36479.39|36479.39|36479.39|36479.39|36479.39|36479.39|0
1637139250000|2021-11-17 08:54:10|36473.72|36473.72|36479.39|36479.39|36479.39|36479.39|36473.72|36473.72|0
1637139300000|2021-11-17 08:55:00|36468.05|36468.05|36468.05|36468.05|36468.05|36468.05|36468.05|36468.05|0
1637139410000|2021-11-17 08:56:50|36445.38|36445.38|36445.38|36445.38|36445.38|36445.38|36445.38|36445.38|0
1637139420000|2021-11-17 08:57:00|36456.72|36456.72|36456.72|36456.72|36456.72|36456.72|36456.72|36456.72|0
1637139450000|2021-11-17 08:57:30|36453.91|36453.91|36453.91|36453.91|36453.91|36453.91|36453.91|36453.91|0
1637139480000|2021-11-17 08:58:00|36448.25|36448.25|36448.25|36448.25|36448.25|36448.25|36448.25|36448.25|0
1637139510000|2021-11-17 08:58:30|36442.58|36442.58|36442.58|36442.58|36442.58|36442.58|36442.58|36442.58|0
1637139600000|2021-11-17 09:00:00|36448.25|36448.25|36448.25|36448.25|36448.25|36448.25|36448.25|36448.25|0
1637139640000|2021-11-17 09:00:40|36442.58|36442.58|36425.57|36425.57|36442.58|36442.58|36425.57|36425.57|0
1637139660000|2021-11-17 09:01:00|36431.24|36431.24|36431.24|36431.24|36431.24|36431.24|36431.24|36431.24|0
1637139670000|2021-11-17 09:01:10|36428.44|36428.44|36428.44|36428.44|36428.44|36428.44|36428.44|36428.44|0
1637139710000|2021-11-17 09:01:50|36434.1|36434.1|36434.1|36434.1|36434.1|36434.1|36434.1|36434.1|0
1637139840000|2021-11-17 09:04:00|36439.77|36439.77|36439.77|36439.77|36439.77|36439.77|36439.77|36439.77|0
1637139900000|2021-11-17 09:05:00|36434.1|36434.1|36434.1|36434.1|36434.1|36434.1|36434.1|36434.1|0
1637139960000|2021-11-17 09:06:00|36445.32|36445.32|36448.13|36448.13|36448.13|36448.13|36445.32|36445.32|0
1637140020000|2021-11-17 09:07:00|36459.46|36459.46|36459.46|36459.46|36459.46|36459.46|36459.46|36459.46|0
1637140050000|2021-11-17 09:07:30|36453.8|36453.8|36453.8|36453.8|36453.8|36453.8|36453.8|36453.8|0
1637140180000|2021-11-17 09:09:40|36465.13|36465.13|36465.13|36465.13|36465.13|36465.13|36465.13|36465.13|0
1637140300000|2021-11-17 09:11:40|36482.14|36482.14|36510.48|36510.48|36510.48|36510.48|36476.47|36476.47|0
1637140320000|2021-11-17 09:12:00|36516.14|36516.14|36527.48|36527.48|36527.48|36527.48|36516.14|36516.14|0
1637140330000|2021-11-17 09:12:10|36521.81|36521.81|36533.15|36533.15|36533.15|36533.15|36521.81|36521.81|0
1637140360000|2021-11-17 09:12:40|36544.48|36544.48|36544.48|36544.48|36544.48|36544.48|36544.48|36544.48|0
1637140380000|2021-11-17 09:13:00|36555.82|36555.82|36578.49|36578.49|36578.49|36578.49|36555.82|36555.82|0
1637140390000|2021-11-17 09:13:10|36567.16|36567.16|36567.16|36567.16|36567.16|36567.16|36567.16|36567.16|0
1637140420000|2021-11-17 09:13:40|36569.96|36569.96|36569.96|36569.96|36569.96|36569.96|36569.96|36569.96|0
1637140430000|2021-11-17 09:13:50|36586.96|36586.96|36586.96|36586.96|36586.96|36586.96|36586.96|36586.96|0
1637140450000|2021-11-17 09:14:10|36589.77|36589.77|36606.6|36606.6|36606.6|36606.6|36589.77|36589.77|0
1637140460000|2021-11-17 09:14:20|36600.99|36600.99|36609.4|36609.4|36609.4|36609.4|36600.99|36600.99|0
1637140480000|2021-11-17 09:14:40|36596.33|36596.33|36596.33|36596.33|36596.33|36596.33|36596.33|36596.33|0
1637140540000|2021-11-17 09:15:40|36590.72|36590.72|36596.39|36596.39|36596.39|36596.39|36590.72|36590.72|0
1637140550000|2021-11-17 09:15:50|36602.05|36602.05|36602.05|36602.05|36602.05|36602.05|36602.05|36602.05|0
1637140560000|2021-11-17 09:16:00|36607.66|36607.66|36607.66|36607.66|36607.66|36607.66|36607.66|36607.66|0
1637140570000|2021-11-17 09:16:10|36620.74|36620.74|36620.74|36620.74|36620.74|36620.74|36620.74|36620.74|0
1637140630000|2021-11-17 09:17:10|36603.73|36603.73|36603.73|36603.73|36603.73|36603.73|36603.73|36603.73|0
1637140650000|2021-11-17 09:17:30|36598.13|36598.13|36598.13|36598.13|36598.13|36598.13|36598.13|36598.13|0
1637140660000|2021-11-17 09:17:40|36595.32|36595.32|36578.32|36578.32|36595.32|36595.32|36578.32|36578.32|0
1637140780000|2021-11-17 09:19:40|36565.24|36565.24|36565.24|36565.24|36565.24|36565.24|36565.24|36565.24|0
1637140840000|2021-11-17 09:20:40|36542.57|36542.57|36514.23|36514.23|36542.57|36542.57|36514.23|36514.23|0
1637140850000|2021-11-17 09:20:50|36485.89|36485.89|36502.89|36502.89|36502.89|36502.89|36485.89|36485.89|0
1637140890000|2021-11-17 09:21:30|36514.23|36514.23|36514.23|36514.23|36514.23|36514.23|36514.23|36514.23|0
1637140910000|2021-11-17 09:21:50|36502.89|36502.89|36502.89|36502.89|36502.89|36502.89|36502.89|36502.89|0
1637140940000|2021-11-17 09:22:20|36519.9|36519.9|36514.23|36514.23|36519.9|36519.9|36514.23|36514.23|0
1637141000000|2021-11-17 09:23:20|36502.89|36502.89|36515.97|36515.97|36515.97|36515.97|36502.89|36502.89|0
1637141220000|2021-11-17 09:27:00|36521.64|36521.64|36516.03|36516.03|36521.64|36521.64|36516.03|36516.03|0
1637141280000|2021-11-17 09:28:00|36527.36|36527.36|36527.36|36527.36|36527.36|36527.36|36527.36|36527.36|0
1637141300000|2021-11-17 09:28:20|36524.56|36524.56|36516.14|36516.14|36524.56|36524.56|36516.14|36516.14|0
1637141310000|2021-11-17 09:28:30|36521.75|36521.75|36516.14|36516.14|36521.75|36521.75|36516.14|36516.14|0
1637141390000|2021-11-17 09:29:50|36529.22|36529.22|36529.22|36529.22|36529.22|36529.22|36529.22|36529.22|0
1637141410000|2021-11-17 09:30:10|36517.88|36517.88|36517.88|36517.88|36517.88|36517.88|36517.88|36517.88|0
1637141420000|2021-11-17 09:30:20|36523.55|36523.55|36523.55|36523.55|36523.55|36523.55|36523.55|36523.55|0
1637141430000|2021-11-17 09:30:30|36536.63|36536.63|36510.48|36510.48|36536.63|36536.63|36510.48|36510.48|0
1637141440000|2021-11-17 09:30:40|36499.14|36499.14|36521.81|36521.81|36521.81|36521.81|36499.14|36499.14|0
1637141450000|2021-11-17 09:30:50|36533.15|36533.15|36533.15|36533.15|36533.15|36533.15|36533.15|36533.15|0
1637141490000|2021-11-17 09:31:30|36521.81|36521.81|36521.81|36521.81|36521.81|36521.81|36521.81|36521.81|0
1637141510000|2021-11-17 09:31:50|36538.82|36538.82|36538.82|36538.82|36538.82|36538.82|36538.82|36538.82|0
1637141550000|2021-11-17 09:32:30|36527.48|36527.48|36521.81|36521.81|36527.48|36527.48|36521.81|36521.81|0
1637141560000|2021-11-17 09:32:40|36516.14|36516.14|36516.14|36516.14|36516.14|36516.14|36516.14|36516.14|0
1637141590000|2021-11-17 09:33:10|36513.34|36513.34|36513.34|36513.34|36516.14|36516.14|36513.34|36513.34|0
1637141630000|2021-11-17 09:33:50|36510.53|36510.53|36527.54|36527.54|36527.54|36527.54|36510.53|36510.53|0
1637141650000|2021-11-17 09:34:10|36524.73|36524.73|36524.73|36524.73|36524.73|36524.73|36524.73|36524.73|0
1637141670000|2021-11-17 09:34:30|36519.07|36519.07|36507.73|36507.73|36519.07|36519.07|36507.73|36507.73|0
1637141700000|2021-11-17 09:35:00|36513.4|36513.4|36504.98|36504.98|36513.4|36513.4|36504.98|36504.98|0
1637141840000|2021-11-17 09:37:20|36499.32|36499.32|36493.65|36493.65|36499.32|36499.32|36493.65|36493.65|0
1637141860000|2021-11-17 09:37:40|36487.98|36487.98|36493.65|36493.65|36493.65|36493.65|36487.98|36487.98|0
1637141890000|2021-11-17 09:38:10|36459.64|36459.64|36459.64|36459.64|36459.64|36459.64|36459.64|36459.64|0
1637141940000|2021-11-17 09:39:00|36465.31|36465.31|36465.31|36465.31|36465.31|36465.31|36465.31|36465.31|0
1637142050000|2021-11-17 09:40:50|36442.64|36442.64|36442.64|36442.64|36442.64|36442.64|36442.64|36442.64|0
1637142140000|2021-11-17 09:42:20|36453.97|36453.97|36453.97|36453.97|36453.97|36453.97|36453.97|36453.97|0
1637142190000|2021-11-17 09:43:10|36482.31|36482.31|36482.31|36482.31|36482.31|36482.31|36482.31|36482.31|0
1637142290000|2021-11-17 09:44:50|36487.98|36487.98|36487.98|36487.98|36487.98|36487.98|36487.98|36487.98|0
1637142340000|2021-11-17 09:45:40|36482.31|36482.31|36482.31|36482.31|36482.31|36482.31|36482.31|36482.31|0
1637142380000|2021-11-17 09:46:20|36470.98|36470.98|36476.64|36476.64|36482.31|36482.31|36470.98|36470.98|0
1637142630000|2021-11-17 09:50:30|36442.64|36442.64|36442.64|36442.64|36442.64|36442.64|36442.64|36442.64|0
1637142650000|2021-11-17 09:50:50|36439.83|36439.83|36439.83|36439.83|36439.83|36439.83|36439.83|36439.83|0
1637142660000|2021-11-17 09:51:00|36437.03|36437.03|36437.03|36437.03|36437.03|36437.03|36437.03|36437.03|0
1637142730000|2021-11-17 09:52:10|36434.22|36434.22|36434.22|36434.22|36434.22|36434.22|36434.22|36434.22|0
1637142780000|2021-11-17 09:53:00|36417.22|36417.22|36417.22|36417.22|36417.22|36417.22|36417.22|36417.22|0
1637142860000|2021-11-17 09:54:20|36405.88|36405.88|36405.88|36405.88|36405.88|36405.88|36405.88|36405.88|0
1637142900000|2021-11-17 09:55:00|36388.88|36388.88|36388.88|36388.88|36388.88|36388.88|36388.88|36388.88|0
1637142910000|2021-11-17 09:55:10|36400.21|36400.21|36400.21|36400.21|36400.21|36400.21|36400.21|36400.21|0
1637142940000|2021-11-17 09:55:40|36405.88|36405.88|36405.88|36405.88|36405.88|36405.88|36405.88|36405.88|0
1637142960000|2021-11-17 09:56:00|36400.27|36400.27|36411.61|36411.61|36411.61|36411.61|36400.27|36400.27|0
1637143020000|2021-11-17 09:57:00|36400.27|36400.27|36400.27|36400.27|36400.27|36400.27|36400.27|36400.27|0
1637143040000|2021-11-17 09:57:20|36411.61|36411.61|36411.61|36411.61|36411.61|36411.61|36411.61|36411.61|0
1637143060000|2021-11-17 09:57:40|36428.61|36428.61|36411.61|36411.61|36428.61|36428.61|36405.94|36405.94|0
1637143070000|2021-11-17 09:57:50|36428.61|36428.61|36422.94|36422.94|36428.61|36428.61|36422.94|36422.94|0
1637143150000|2021-11-17 09:59:10|36425.75|36425.75|36425.75|36425.75|36425.75|36425.75|36425.75|36425.75|0
1637143160000|2021-11-17 09:59:20|36431.42|36431.42|36431.42|36431.42|36431.42|36431.42|36431.42|36431.42|0
1637143180000|2021-11-17 09:59:40|36442.75|36442.75|36442.75|36442.75|36442.75|36442.75|36442.75|36442.75|0
1637143190000|2021-11-17 09:59:50|36420.08|36420.08|36397.41|36397.41|36420.08|36420.08|36386.07|36386.07|0
1637143200000|2021-11-17 10:00:00|36394.6|36394.6|36394.6|36394.6|36394.6|36394.6|36394.6|36394.6|0
1637143250000|2021-11-17 10:00:50|36377.6|36377.6|36377.6|36377.6|36377.6|36377.6|36377.6|36377.6|0
1637143260000|2021-11-17 10:01:00|36366.26|36366.26|36371.93|36371.93|36371.93|36371.93|36366.26|36366.26|0
1637143420000|2021-11-17 10:03:40|36360.6|36360.6|36354.93|36354.93|36360.6|36360.6|36354.93|36354.93|0
1637143430000|2021-11-17 10:03:50|36352.12|36352.12|36346.51|36346.51|36352.12|36352.12|36346.51|36346.51|0
1637143480000|2021-11-17 10:04:40|36372.66|36372.66|36372.66|36372.66|36372.66|36372.66|36372.66|36372.66|0
1637143520000|2021-11-17 10:05:20|36401|36401|36401|36401|36401|36401|36401|36401|0
1637143530000|2021-11-17 10:05:30|36389.67|36389.67|36401|36401|36401|36401|36389.67|36389.67|0
1637143590000|2021-11-17 10:06:30|36374.85|36374.85|36348.71|36348.71|36374.85|36374.85|36348.71|36348.71|0
1637143700000|2021-11-17 10:08:20|36343.1|36343.1|36343.1|36343.1|36343.1|36343.1|36343.1|36343.1|0
1637143710000|2021-11-17 10:08:30|36356.17|36356.17|36356.17|36356.17|36356.17|36356.17|36356.17|36356.17|0
1637143830000|2021-11-17 10:10:30|36343.1|36343.1|36343.1|36343.1|36343.1|36343.1|36343.1|36343.1|0
1637143840000|2021-11-17 10:10:40|36356.17|36356.17|36356.17|36356.17|36356.17|36356.17|36356.17|36356.17|0
1637143870000|2021-11-17 10:11:10|36344.83|36344.83|36339.17|36339.17|36344.83|36344.83|36339.17|36339.17|0
1637143950000|2021-11-17 10:12:30|36344.83|36344.83|36344.83|36344.83|36344.83|36344.83|36344.83|36344.83|0
1637143970000|2021-11-17 10:12:50|36339.17|36339.17|36339.17|36339.17|36339.17|36339.17|36339.17|36339.17|0
1637144000000|2021-11-17 10:13:20|36352.24|36352.24|36352.24|36352.24|36352.24|36352.24|36352.24|36352.24|0
1637144020000|2021-11-17 10:13:40|36363.58|36363.58|36369.24|36369.24|36369.24|36369.24|36363.58|36363.58|0
1637144120000|2021-11-17 10:15:20|36374.91|36374.91|36374.91|36374.91|36374.91|36374.91|36374.91|36374.91|0
1637144150000|2021-11-17 10:15:50|36369.24|36369.24|36369.24|36369.24|36369.24|36369.24|36369.24|36369.24|0
1637144160000|2021-11-17 10:16:00|36357.91|36357.91|36357.91|36357.91|36357.91|36357.91|36357.91|36357.91|0
1637144280000|2021-11-17 10:18:00|36340.9|36340.9|36335.3|36335.3|36340.9|36340.9|36335.3|36335.3|0
1637144390000|2021-11-17 10:19:50|36329.69|36329.69|36329.69|36329.69|36329.69|36329.69|36329.69|36329.69|0
1637144420000|2021-11-17 10:20:20|36341.02|36341.02|36341.02|36341.02|36341.02|36341.02|36341.02|36341.02|0
1637144480000|2021-11-17 10:21:20|36335.35|36335.35|36335.35|36335.35|36335.35|36335.35|36335.35|36335.35|0
1637144520000|2021-11-17 10:22:00|36341.02|36341.02|36341.02|36341.02|36341.02|36341.02|36341.02|36341.02|0
1637144630000|2021-11-17 10:23:50|36335.35|36335.35|36335.35|36335.35|36335.35|36335.35|36335.35|36335.35|0
1637144640000|2021-11-17 10:24:00|36346.69|36346.69|36343.88|36343.88|36346.69|36346.69|36343.88|36343.88|0
1637144650000|2021-11-17 10:24:10|36338.28|36338.28|36338.28|36338.28|36338.28|36338.28|36338.28|36338.28|0
1637144700000|2021-11-17 10:25:00|36326.94|36326.94|36326.94|36326.94|36326.94|36326.94|36326.94|36326.94|0
1637144710000|2021-11-17 10:25:10|36338.28|36338.28|36332.61|36332.61|36338.28|36338.28|36332.61|36332.61|0
1637144740000|2021-11-17 10:25:40|36338.28|36338.28|36338.28|36338.28|36338.28|36338.28|36338.28|36338.28|0
1637144770000|2021-11-17 10:26:10|36343.94|36343.94|36341.14|36341.14|36343.94|36343.94|36341.14|36341.14|0
1637144780000|2021-11-17 10:26:20|36332.72|36332.72|36332.72|36332.72|36332.72|36332.72|36332.72|36332.72|0
1637144880000|2021-11-17 10:28:00|36327.06|36327.06|36327.06|36327.06|36327.06|36327.06|36327.06|36327.06|0
1637144890000|2021-11-17 10:28:10|36321.39|36321.39|36321.39|36321.39|36321.39|36321.39|36321.39|36321.39|0
1637144920000|2021-11-17 10:28:40|36327.06|36327.06|36327.06|36327.06|36327.06|36327.06|36327.06|36327.06|0
1637145080000|2021-11-17 10:31:20|36332.67|36332.67|36332.67|36332.67|36332.67|36332.67|36332.67|36332.67|0
1637145110000|2021-11-17 10:31:50|36321.33|36321.33|36304.33|36304.33|36321.33|36321.33|36304.33|36304.33|0
1637145200000|2021-11-17 10:33:20|36281.65|36281.65|36281.65|36281.65|36281.65|36281.65|36281.65|36281.65|0
1637145230000|2021-11-17 10:33:50|36287.32|36287.32|36287.32|36287.32|36287.32|36287.32|36287.32|36287.32|0
1637145240000|2021-11-17 10:34:00|36292.99|36292.99|36298.66|36298.66|36298.66|36298.66|36292.99|36292.99|0
1637145360000|2021-11-17 10:36:00|36281.65|36281.65|36275.99|36275.99|36281.65|36281.65|36275.99|36275.99|0
1637145410000|2021-11-17 10:36:50|36270.32|36270.32|36270.32|36270.32|36270.32|36270.32|36270.32|36270.32|0
1637145490000|2021-11-17 10:38:10|36275.99|36275.99|36270.32|36270.32|36275.99|36275.99|36270.32|36270.32|0
1637145530000|2021-11-17 10:38:50|36281.65|36281.65|36281.65|36281.65|36281.65|36281.65|36281.65|36281.65|0
1637145600000|2021-11-17 10:40:00|36276.04|36276.04|36276.04|36276.04|36276.04|36276.04|36276.04|36276.04|0
1637145620000|2021-11-17 10:40:20|36262.97|36262.97|36262.97|36262.97|36262.97|36262.97|36262.97|36262.97|0
1637145660000|2021-11-17 10:41:00|36240.3|36240.3|36240.3|36240.3|36240.3|36240.3|36240.3|36240.3|0
1637145700000|2021-11-17 10:41:40|36251.63|36251.63|36251.63|36251.63|36251.63|36251.63|36251.63|36251.63|0
1637145770000|2021-11-17 10:42:50|36254.44|36254.44|36254.44|36254.44|36254.44|36254.44|36254.44|36254.44|0
1637145780000|2021-11-17 10:43:00|36251.63|36251.63|36251.63|36251.63|36251.63|36251.63|36251.63|36251.63|0
1637145790000|2021-11-17 10:43:10|36248.83|36248.83|36248.83|36248.83|36248.83|36248.83|36248.83|36248.83|0
1637145810000|2021-11-17 10:43:30|36226.16|36226.16|36231.83|36231.83|36231.83|36231.83|36226.16|36226.16|0
1637145820000|2021-11-17 10:43:40|36237.49|36237.49|36237.49|36237.49|36237.49|36237.49|36237.49|36237.49|0
1637145890000|2021-11-17 10:44:50|36226.16|36226.16|36226.16|36226.16|36226.16|36226.16|36226.16|36226.16|0
1637145990000|2021-11-17 10:46:30|36231.83|36231.83|36226.16|36226.16|36231.83|36231.83|36226.16|36226.16|0
1637146100000|2021-11-17 10:48:20|36217.74|36217.74|36217.74|36217.74|36217.74|36217.74|36217.74|36217.74|0
1637146190000|2021-11-17 10:49:50|36234.75|36234.75|36229.08|36229.08|36240.41|36240.41|36229.08|36229.08|0
1637146200000|2021-11-17 10:50:00|36223.47|36223.47|36223.47|36223.47|36223.47|36223.47|36223.47|36223.47|0
1637146260000|2021-11-17 10:51:00|36195.13|36195.13|36195.13|36195.13|36195.13|36195.13|36195.13|36195.13|0
1637146290000|2021-11-17 10:51:30|36200.8|36200.8|36200.8|36200.8|36200.8|36200.8|36200.8|36200.8|0
1637146330000|2021-11-17 10:52:10|36203.6|36203.6|36206.41|36206.41|36206.41|36206.41|36203.6|36203.6|0
1637146340000|2021-11-17 10:52:20|36212.02|36212.02|36226.16|36226.16|36226.16|36226.16|36209.21|36209.21|0
1637146360000|2021-11-17 10:52:40|36237.49|36237.49|36237.49|36237.49|36237.49|36237.49|36237.49|36237.49|0
1637146430000|2021-11-17 10:53:50|36234.69|36234.69|36234.69|36234.69|36234.69|36234.69|36234.69|36234.69|0
1637146450000|2021-11-17 10:54:10|36240.36|36240.36|36240.36|36240.36|36240.36|36240.36|36240.36|36240.36|0
1637146510000|2021-11-17 10:55:10|36246.02|36246.02|36246.02|36246.02|36246.02|36246.02|36246.02|36246.02|0
1637146550000|2021-11-17 10:55:50|36257.36|36257.36|36257.36|36257.36|36257.36|36257.36|36257.36|36257.36|0
1637146560000|2021-11-17 10:56:00|36246.02|36246.02|36246.02|36246.02|36246.02|36246.02|36246.02|36246.02|0
1637146570000|2021-11-17 10:56:10|36257.36|36257.36|36257.36|36257.36|36257.36|36257.36|36257.36|36257.36|0
1637146640000|2021-11-17 10:57:20|36263.03|36263.03|36263.03|36263.03|36263.03|36263.03|36263.03|36263.03|0
1637146690000|2021-11-17 10:58:10|36268.7|36268.7|36263.03|36263.03|36268.7|36268.7|36263.03|36263.03|0
1637146750000|2021-11-17 10:59:10|36268.64|36268.64|36265.83|36265.83|36268.64|36268.64|36265.83|36265.83|0
1637146760000|2021-11-17 10:59:20|36271.5|36271.5|36231.83|36231.83|36271.5|36271.5|36231.83|36231.83|0
1637146770000|2021-11-17 10:59:30|36243.16|36243.16|36254.5|36254.5|36254.5|36254.5|36243.16|36243.16|0
1637146790000|2021-11-17 10:59:50|36271.5|36271.5|36265.83|36265.83|36271.5|36271.5|36265.83|36265.83|0
1637146800000|2021-11-17 11:00:00|36254.5|36254.5|36254.5|36254.5|36254.5|36254.5|36254.5|36254.5|0
1637146810000|2021-11-17 11:00:10|36226.16|36226.16|36214.82|36214.82|36226.16|36226.16|36214.82|36214.82|0
1637146820000|2021-11-17 11:00:20|36220.49|36220.49|36220.49|36220.49|36220.49|36220.49|36220.49|36220.49|0
1637146840000|2021-11-17 11:00:40|36226.16|36226.16|36226.16|36226.16|36226.16|36226.16|36226.16|36226.16|0
1637146860000|2021-11-17 11:01:00|36231.83|36231.83|36226.22|36226.22|36231.83|36231.83|36226.22|36226.22|0
1637146900000|2021-11-17 11:01:40|36243.22|36243.22|36243.22|36243.22|36243.22|36243.22|36243.22|36243.22|0
1637146920000|2021-11-17 11:02:00|36248.89|36248.89|36254.56|36254.56|36254.56|36254.56|36248.89|36248.89|0
1637146930000|2021-11-17 11:02:10|36248.89|36248.89|36248.89|36248.89|36248.89|36248.89|36248.89|36248.89|0
1637146940000|2021-11-17 11:02:20|36237.55|36237.55|36248.89|36248.89|36248.89|36248.89|36237.55|36237.55|0
1637146990000|2021-11-17 11:03:10|36254.56|36254.56|36265.89|36265.89|36265.89|36265.89|36254.56|36254.56|0
1637147070000|2021-11-17 11:04:30|36271.56|36271.56|36271.56|36271.56|36271.56|36271.56|36271.56|36271.56|0
1637147080000|2021-11-17 11:04:40|36277.23|36277.23|36277.23|36277.23|36277.23|36277.23|36277.23|36277.23|0
1637147090000|2021-11-17 11:04:50|36288.56|36288.56|36288.56|36288.56|36288.56|36288.56|36288.56|36288.56|0
1637147100000|2021-11-17 11:05:00|36294.23|36294.23|36294.23|36294.23|36294.23|36294.23|36294.23|36294.23|0
1637147140000|2021-11-17 11:05:40|36299.9|36299.9|36305.57|36305.57|36305.57|36305.57|36299.9|36299.9|0
1637147150000|2021-11-17 11:05:50|36299.9|36299.9|36299.9|36299.9|36299.9|36299.9|36299.9|36299.9|0
1637147180000|2021-11-17 11:06:20|36305.57|36305.57|36305.57|36305.57|36305.57|36305.57|36305.57|36305.57|0
1637147190000|2021-11-17 11:06:30|36311.24|36311.24|36311.24|36311.24|36311.24|36311.24|36311.24|36311.24|0
1637147230000|2021-11-17 11:07:10|36294.23|36294.23|36294.23|36294.23|36294.23|36294.23|36294.23|36294.23|0
1637147350000|2021-11-17 11:09:10|36260.22|36260.22|36265.89|36265.89|36265.89|36265.89|36260.22|36260.22|0
1637147390000|2021-11-17 11:09:50|36271.56|36271.56|36263.09|36263.09|36271.56|36271.56|36263.09|36263.09|0
1637147430000|2021-11-17 11:10:30|36268.75|36268.75|36268.75|36268.75|36268.75|36268.75|36268.75|36268.75|0
1637147440000|2021-11-17 11:10:40|36257.42|36257.42|36257.42|36257.42|36257.42|36257.42|36257.42|36257.42|0
1637147460000|2021-11-17 11:11:00|36263.09|36263.09|36263.09|36263.09|36263.09|36263.09|36263.09|36263.09|0
1637147500000|2021-11-17 11:11:40|36250.01|36250.01|36255.68|36255.68|36255.68|36255.68|36250.01|36250.01|0
1637147520000|2021-11-17 11:12:00|36250.01|36250.01|36250.01|36250.01|36250.01|36250.01|36250.01|36250.01|0
1637147550000|2021-11-17 11:12:30|36255.68|36255.68|36255.68|36255.68|36255.68|36255.68|36255.68|36255.68|0
1637147560000|2021-11-17 11:12:40|36261.35|36261.35|36261.35|36261.35|36261.35|36261.35|36261.35|36261.35|0
1637147630000|2021-11-17 11:13:50|36267.02|36267.02|36267.02|36267.02|36267.02|36267.02|36267.02|36267.02|0
1637147640000|2021-11-17 11:14:00|36278.35|36278.35|36278.35|36278.35|36278.35|36278.35|36278.35|36278.35|0
1637147720000|2021-11-17 11:15:20|36284.02|36284.02|36284.02|36284.02|36284.02|36284.02|36284.02|36284.02|0
1637147770000|2021-11-17 11:16:10|36289.69|36289.69|36289.69|36289.69|36289.69|36289.69|36289.69|36289.69|0
1637147780000|2021-11-17 11:16:20|36295.36|36295.36|36295.36|36295.36|36295.36|36295.36|36295.36|36295.36|0
1637147810000|2021-11-17 11:16:50|36301.02|36301.02|36295.36|36295.36|36301.02|36301.02|36295.36|36295.36|0
1637147820000|2021-11-17 11:17:00|36308.43|36308.43|36308.43|36308.43|36308.43|36308.43|36308.43|36308.43|0
1637147890000|2021-11-17 11:18:10|36302.76|36302.76|36308.43|36308.43|36308.43|36308.43|36302.76|36302.76|0
1637147940000|2021-11-17 11:19:00|36314.1|36314.1|36314.1|36314.1|36314.1|36314.1|36314.1|36314.1|0
1637147960000|2021-11-17 11:19:20|36308.43|36308.43|36308.43|36308.43|36308.43|36308.43|36308.43|36308.43|0
1637148090000|2021-11-17 11:21:30|36319.77|36319.77|36308.43|36308.43|36319.77|36319.77|36308.43|36308.43|0
1637148220000|2021-11-17 11:23:40|36302.82|36302.82|36302.82|36302.82|36302.82|36302.82|36302.82|36302.82|0
1637148240000|2021-11-17 11:24:00|36315.9|36315.9|36302.82|36302.82|36315.9|36315.9|36302.82|36302.82|0
1637148250000|2021-11-17 11:24:10|36297.21|36297.21|36297.21|36297.21|36300.02|36300.02|36297.21|36297.21|0
1637148260000|2021-11-17 11:24:20|36294.41|36294.41|36294.41|36294.41|36294.41|36294.41|36294.41|36294.41|0
1637148270000|2021-11-17 11:24:30|36300.02|36300.02|36311.35|36311.35|36314.16|36314.16|36300.02|36300.02|0
1637148320000|2021-11-17 11:25:20|36314.16|36314.16|36316.96|36316.96|36316.96|36316.96|36314.16|36314.16|0
1637148340000|2021-11-17 11:25:40|36311.29|36311.29|36316.96|36316.96|36316.96|36316.96|36311.29|36311.29|0
1637148380000|2021-11-17 11:26:20|36328.3|36328.3|36328.3|36328.3|36328.3|36328.3|36328.3|36328.3|0
1637148390000|2021-11-17 11:26:30|36325.49|36325.49|36325.49|36325.49|36325.49|36325.49|36325.49|36325.49|0
1637148420000|2021-11-17 11:27:00|36331.1|36331.1|36331.1|36331.1|36331.1|36331.1|36331.1|36331.1|0
1637148500000|2021-11-17 11:28:20|36325.43|36325.43|36325.43|36325.43|36325.43|36325.43|36325.43|36325.43|0
1637148610000|2021-11-17 11:30:10|36319.77|36319.77|36319.77|36319.77|36319.77|36319.77|36319.77|36319.77|0
1637148690000|2021-11-17 11:31:30|36302.76|36302.76|36302.76|36302.76|36302.76|36302.76|36302.76|36302.76|0
1637148820000|2021-11-17 11:33:40|36308.43|36308.43|36308.43|36308.43|36308.43|36308.43|36308.43|36308.43|0
1637148850000|2021-11-17 11:34:10|36297.09|36297.09|36297.09|36297.09|36297.09|36297.09|36297.09|36297.09|0
1637148920000|2021-11-17 11:35:20|36302.76|36302.76|36302.76|36302.76|36302.76|36302.76|36302.76|36302.76|0
1637148960000|2021-11-17 11:36:00|36308.43|36308.43|36308.43|36308.43|36308.43|36308.43|36308.43|36308.43|0
1637149020000|2021-11-17 11:37:00|36302.82|36302.82|36302.82|36302.82|36302.82|36302.82|36302.82|36302.82|0
1637149080000|2021-11-17 11:38:00|36297.15|36297.15|36297.15|36297.15|36297.15|36297.15|36297.15|36297.15|0
1637149130000|2021-11-17 11:38:50|36285.82|36285.82|36285.82|36285.82|36285.82|36285.82|36285.82|36285.82|0
1637149260000|2021-11-17 11:41:00|36291.49|36291.49|36278.41|36278.41|36291.49|36291.49|36278.41|36278.41|0
1637149310000|2021-11-17 11:41:50|36267.07|36267.07|36267.07|36267.07|36267.07|36267.07|36267.07|36267.07|0
1637149320000|2021-11-17 11:42:00|36278.41|36278.41|36278.41|36278.41|36278.41|36278.41|36278.41|36278.41|0
1637149380000|2021-11-17 11:43:00|36272.74|36272.74|36272.74|36272.74|36272.74|36272.74|36272.74|36272.74|0
1637149410000|2021-11-17 11:43:30|36267.07|36267.07|36267.07|36267.07|36267.07|36267.07|36267.07|36267.07|0
1637149470000|2021-11-17 11:44:30|36261.41|36261.41|36261.41|36261.41|36261.41|36261.41|36261.41|36261.41|0
1637149480000|2021-11-17 11:44:40|36272.74|36272.74|36278.41|36278.41|36278.41|36278.41|36272.74|36272.74|0
1637149490000|2021-11-17 11:44:50|36267.07|36267.07|36267.07|36267.07|36267.07|36267.07|36267.07|36267.07|0
1637149500000|2021-11-17 11:45:00|36255.74|36255.74|36255.74|36255.74|36255.74|36255.74|36255.74|36255.74|0
1637149510000|2021-11-17 11:45:10|36250.07|36250.07|36250.07|36250.07|36250.07|36250.07|36250.07|36250.07|0
1637149560000|2021-11-17 11:46:00|36255.74|36255.74|36255.74|36255.74|36255.74|36255.74|36255.74|36255.74|0
1637149730000|2021-11-17 11:48:50|36261.41|36261.41|36261.41|36261.41|36261.41|36261.41|36261.41|36261.41|0
1637149750000|2021-11-17 11:49:10|36267.07|36267.07|36267.07|36267.07|36267.07|36267.07|36267.07|36267.07|0
1637149800000|2021-11-17 11:50:00|36272.74|36272.74|36261.41|36261.41|36272.74|36272.74|36261.41|36261.41|0
1637149810000|2021-11-17 11:50:10|36255.74|36255.74|36255.74|36255.74|36255.74|36255.74|36255.74|36255.74|0
1637149870000|2021-11-17 11:51:10|36242.66|36242.66|36229.59|36229.59|36242.66|36242.66|36229.59|36229.59|0
1637149880000|2021-11-17 11:51:20|36232.39|36232.39|36232.39|36232.39|36232.39|36232.39|36232.39|36232.39|0
1637149970000|2021-11-17 11:52:50|36221.06|36221.06|36221.06|36221.06|36221.06|36221.06|36221.06|36221.06|0
1637150040000|2021-11-17 11:54:00|36209.72|36209.72|36204.05|36204.05|36209.72|36209.72|36204.05|36204.05|0
1637150070000|2021-11-17 11:54:30|36215.39|36215.39|36215.39|36215.39|36215.39|36215.39|36215.39|36215.39|0
1637150080000|2021-11-17 11:54:40|36221.06|36221.06|36221.06|36221.06|36221.06|36221.06|36221.06|36221.06|0
1637150110000|2021-11-17 11:55:10|36223.86|36223.86|36223.86|36223.86|36223.86|36223.86|36223.86|36223.86|0
1637150130000|2021-11-17 11:55:30|36212.53|36212.53|36212.53|36212.53|36212.53|36212.53|36212.53|36212.53|0
1637150140000|2021-11-17 11:55:40|36225.6|36225.6|36222.8|36222.8|36225.6|36225.6|36222.8|36222.8|0
1637150150000|2021-11-17 11:55:50|36228.47|36228.47|36234.13|36234.13|36234.13|36234.13|36228.47|36228.47|0
1637150160000|2021-11-17 11:56:00|36239.8|36239.8|36239.8|36239.8|36239.8|36239.8|36239.8|36239.8|0
1637150170000|2021-11-17 11:56:10|36245.47|36245.47|36245.47|36245.47|36245.47|36245.47|36245.47|36245.47|0
1637150180000|2021-11-17 11:56:20|36239.8|36239.8|36251.14|36251.14|36251.14|36251.14|36239.8|36239.8|0
1637150190000|2021-11-17 11:56:30|36262.47|36262.47|36262.47|36262.47|36262.47|36262.47|36262.47|36262.47|0
1637150200000|2021-11-17 11:56:40|36245.47|36245.47|36245.47|36245.47|36245.47|36245.47|36245.47|36245.47|0
1637150220000|2021-11-17 11:57:00|36232.39|36232.39|36243.73|36243.73|36243.73|36243.73|36232.39|36232.39|0
1637150230000|2021-11-17 11:57:10|36232.39|36232.39|36232.39|36232.39|36232.39|36232.39|36232.39|36232.39|0
1637150290000|2021-11-17 11:58:10|36226.73|36226.73|36232.39|36232.39|36232.39|36232.39|36226.73|36226.73|0
1637150330000|2021-11-17 11:58:50|36209.72|36209.72|36209.72|36209.72|36209.72|36209.72|36209.72|36209.72|0
1637150350000|2021-11-17 11:59:10|36204.05|36204.05|36204.05|36204.05|36204.05|36204.05|36204.05|36204.05|0
1637150360000|2021-11-17 11:59:20|36198.39|36198.39|36198.39|36198.39|36198.39|36198.39|36198.39|36198.39|0
1637150370000|2021-11-17 11:59:30|36187.05|36187.05|36187.05|36187.05|36187.05|36187.05|36187.05|36187.05|0
1637150500000|2021-11-17 12:01:40|36198.39|36198.39|36204.05|36204.05|36204.05|36204.05|36198.39|36198.39|0
1637150520000|2021-11-17 12:02:00|36198.39|36198.39|36224.54|36224.54|36224.54|36224.54|36198.39|36198.39|0
1637150530000|2021-11-17 12:02:10|36235.87|36235.87|36238.68|36238.68|36238.68|36238.68|36235.87|36235.87|0
1637150540000|2021-11-17 12:02:20|36225.6|36225.6|36218.2|36218.2|36231.27|36231.27|36218.2|36218.2|0
1637150550000|2021-11-17 12:02:30|36212.53|36212.53|36212.53|36212.53|36212.53|36212.53|36212.53|36212.53|0
1637150560000|2021-11-17 12:02:40|36218.2|36218.2|36218.2|36218.2|36218.2|36218.2|36218.2|36218.2|0
1637150760000|2021-11-17 12:06:00|36201.19|36201.19|36195.52|36195.52|36201.19|36201.19|36195.52|36195.52|0
1637151010000|2021-11-17 12:10:10|36189.86|36189.86|36178.52|36178.52|36189.86|36189.86|36178.52|36178.52|0
1637151020000|2021-11-17 12:10:20|36189.86|36189.86|36189.86|36189.86|36189.86|36189.86|36189.86|36189.86|0
1637151080000|2021-11-17 12:11:20|36216|36216|36216|36216|36216|36216|36216|36216|0
1637151090000|2021-11-17 12:11:30|36204.67|36204.67|36218.75|36218.75|36218.75|36218.75|36204.67|36204.67|0
1637151100000|2021-11-17 12:11:40|36221.56|36221.56|36221.56|36221.56|36221.56|36221.56|36221.56|36221.56|0
1637151290000|2021-11-17 12:14:50|36210.22|36210.22|36204.55|36204.55|36210.22|36210.22|36204.55|36204.55|0
1637151300000|2021-11-17 12:15:00|36178.4|36178.4|36178.4|36178.4|36178.4|36178.4|36178.4|36178.4|0
1637151330000|2021-11-17 12:15:30|36167.07|36167.07|36167.07|36167.07|36167.07|36167.07|36167.07|36167.07|0
1637151360000|2021-11-17 12:16:00|36180.14|36180.14|36167.07|36167.07|36180.14|36180.14|36167.07|36167.07|0
1637151580000|2021-11-17 12:19:40|36161.4|36161.4|36161.4|36161.4|36161.4|36161.4|36161.4|36161.4|0
1637151620000|2021-11-17 12:20:20|36167.07|36167.07|36172.73|36172.73|36172.73|36172.73|36167.07|36167.07|0
1637151630000|2021-11-17 12:20:30|36167.07|36167.07|36178.4|36178.4|36184.07|36184.07|36167.07|36167.07|0
1637151640000|2021-11-17 12:20:40|36189.74|36189.74|36189.74|36189.74|36189.74|36189.74|36184.07|36184.07|0
1637151680000|2021-11-17 12:21:20|36202.81|36202.81|36189.74|36189.74|36202.81|36202.81|36189.74|36189.74|0
1637151730000|2021-11-17 12:22:10|36195.41|36195.41|36195.41|36195.41|36195.41|36195.41|36195.41|36195.41|0
1637151760000|2021-11-17 12:22:40|36184.07|36184.07|36195.41|36195.41|36195.41|36195.41|36184.07|36184.07|0
1637151770000|2021-11-17 12:22:50|36189.74|36189.74|36195.41|36195.41|36195.41|36195.41|36189.74|36189.74|0
1637151780000|2021-11-17 12:23:00|36201.07|36201.07|36201.07|36201.07|36201.07|36201.07|36201.07|36201.07|0
1637151830000|2021-11-17 12:23:50|36178.4|36178.4|36178.4|36178.4|36178.4|36178.4|36178.4|36178.4|0
1637151860000|2021-11-17 12:24:20|36172.73|36172.73|36172.73|36172.73|36172.73|36172.73|36172.73|36172.73|0
1637152030000|2021-11-17 12:27:10|36185.81|36185.81|36185.81|36185.81|36185.81|36185.81|36185.81|36185.81|0
1637152190000|2021-11-17 12:29:50|36188.61|36188.61|36188.61|36188.61|36188.61|36188.61|36188.61|36188.61|0
1637152320000|2021-11-17 12:32:00|36177.28|36177.28|36171.61|36171.61|36177.28|36177.28|36171.61|36171.61|0
1637152340000|2021-11-17 12:32:20|36168.81|36168.81|36163.2|36163.2|36168.81|36168.81|36163.2|36163.2|0
1637152350000|2021-11-17 12:32:30|36168.86|36168.86|36174.53|36174.53|36174.53|36174.53|36168.86|36168.86|0
1637152390000|2021-11-17 12:33:10|36191.54|36191.54|36191.54|36191.54|36191.54|36191.54|36191.54|36191.54|0
1637152590000|2021-11-17 12:36:30|36197.2|36197.2|36197.2|36197.2|36197.2|36197.2|36197.2|36197.2|0
1637152610000|2021-11-17 12:36:50|36194.4|36194.4|36194.4|36194.4|36194.4|36194.4|36194.4|36194.4|0
1637152630000|2021-11-17 12:37:10|36177.39|36177.39|36177.39|36177.39|36177.39|36177.39|36177.39|36177.39|0
1637152740000|2021-11-17 12:39:00|36190.47|36190.47|36190.47|36190.47|36190.47|36190.47|36190.47|36190.47|0
1637152800000|2021-11-17 12:40:00|36173.47|36173.47|36179.13|36179.13|36179.13|36179.13|36173.47|36173.47|0
1637152810000|2021-11-17 12:40:10|36176.33|36176.33|36173.52|36173.52|36176.33|36176.33|36173.52|36173.52|0
1637152820000|2021-11-17 12:40:20|36170.72|36170.72|36170.72|36170.72|36170.72|36170.72|36170.72|36170.72|0
1637152860000|2021-11-17 12:41:00|36176.39|36176.39|36176.39|36176.39|36176.39|36176.39|36176.39|36176.39|0
1637152870000|2021-11-17 12:41:10|36182.06|36182.06|36182.06|36182.06|36182.06|36182.06|36176.39|36176.39|0
1637153130000|2021-11-17 12:45:30|36176.39|36176.39|36176.39|36176.39|36176.39|36176.39|36176.39|36176.39|0
1637153170000|2021-11-17 12:46:10|36182.06|36182.06|36187.72|36187.72|36187.72|36187.72|36182.06|36182.06|0
1637153180000|2021-11-17 12:46:20|36176.39|36176.39|36187.72|36187.72|36187.72|36187.72|36176.39|36176.39|0
1637153190000|2021-11-17 12:46:30|36199.06|36199.06|36176.39|36176.39|36199.06|36199.06|36176.39|36176.39|0
1637153200000|2021-11-17 12:46:40|36170.72|36170.72|36170.72|36170.72|36170.72|36170.72|36170.72|36170.72|0
1637153220000|2021-11-17 12:47:00|36167.91|36167.91|36167.91|36167.91|36167.91|36167.91|36167.91|36167.91|0
1637153240000|2021-11-17 12:47:20|36156.58|36156.58|36182.06|36182.06|36182.06|36182.06|36156.58|36156.58|0
1637153250000|2021-11-17 12:47:30|36195.13|36195.13|36195.13|36195.13|36195.13|36195.13|36195.13|36195.13|0
1637153300000|2021-11-17 12:48:20|36197.93|36197.93|36197.93|36197.93|36197.93|36197.93|36197.93|36197.93|0
1637153330000|2021-11-17 12:48:50|36184.86|36184.86|36184.86|36184.86|36184.86|36184.86|36184.86|36184.86|0
1637153340000|2021-11-17 12:49:00|36179.19|36179.19|36179.19|36179.19|36179.19|36179.19|36179.19|36179.19|0
1637153350000|2021-11-17 12:49:10|36184.86|36184.86|36184.86|36184.86|36184.86|36184.86|36184.86|36184.86|0
1637153390000|2021-11-17 12:49:50|36179.19|36179.19|36184.86|36184.86|36184.86|36184.86|36179.19|36179.19|0
1637153400000|2021-11-17 12:50:00|36197.93|36197.93|36197.93|36197.93|36197.93|36197.93|36197.93|36197.93|0
1637153460000|2021-11-17 12:51:00|36203.6|36203.6|36203.6|36203.6|36203.6|36203.6|36203.6|36203.6|0
1637153470000|2021-11-17 12:51:10|36209.27|36209.27|36209.27|36209.27|36209.27|36209.27|36197.93|36197.93|0
1637153510000|2021-11-17 12:51:50|36196.2|36196.2|36196.2|36196.2|36196.2|36196.2|36196.2|36196.2|0
1637153530000|2021-11-17 12:52:10|36201.86|36201.86|36201.86|36201.86|36201.86|36201.86|36201.86|36201.86|0
1637153540000|2021-11-17 12:52:20|36190.53|36190.53|36196.2|36196.2|36196.2|36196.2|36190.53|36190.53|0
1637153580000|2021-11-17 12:53:00|36209.27|36209.27|36209.27|36209.27|36209.27|36209.27|36209.27|36209.27|0
1637153590000|2021-11-17 12:53:10|36197.93|36197.93|36197.93|36197.93|36197.93|36197.93|36197.93|36197.93|0
1637153780000|2021-11-17 12:56:20|36195.13|36195.13|36195.13|36195.13|36195.13|36195.13|36195.13|36195.13|0
1637153800000|2021-11-17 12:56:40|36200.8|36200.8|36206.47|36206.47|36206.47|36206.47|36200.8|36200.8|0
1637153810000|2021-11-17 12:56:50|36203.66|36203.66|36209.33|36209.33|36209.33|36209.33|36203.66|36203.66|0
1637153830000|2021-11-17 12:57:10|36197.99|36197.99|36197.99|36197.99|36197.99|36197.99|36197.99|36197.99|0
1637153880000|2021-11-17 12:58:00|36192.38|36192.38|36189.58|36189.58|36192.38|36192.38|36189.58|36189.58|0
1637153900000|2021-11-17 12:58:20|36206.58|36206.58|36206.58|36206.58|36206.58|36206.58|36206.58|36206.58|0
1637153920000|2021-11-17 12:58:40|36223.59|36223.59|36234.92|36234.92|36234.92|36234.92|36217.92|36217.92|0
1637153950000|2021-11-17 12:59:10|36232.12|36232.12|36232.12|36232.12|36232.12|36232.12|36232.12|36232.12|0
1637153980000|2021-11-17 12:59:40|36226.51|36226.51|36249.18|36249.18|36249.18|36249.18|36226.51|36226.51|0
1637154070000|2021-11-17 13:01:10|36251.98|36251.98|36251.98|36251.98|36251.98|36251.98|36251.98|36251.98|0
1637154110000|2021-11-17 13:01:50|36263.32|36263.32|36263.32|36263.32|36263.32|36263.32|36263.32|36263.32|0
1637154120000|2021-11-17 13:02:00|36274.66|36274.66|36268.99|36268.99|36280.32|36280.32|36268.99|36268.99|0
1637154130000|2021-11-17 13:02:10|36280.32|36280.32|36280.32|36280.32|36280.32|36280.32|36280.32|36280.32|0
1637154140000|2021-11-17 13:02:20|36285.99|36285.99|36291.66|36291.66|36291.66|36291.66|36285.99|36285.99|0
1637154160000|2021-11-17 13:02:40|36297.33|36297.33|36297.33|36297.33|36297.33|36297.33|36297.33|36297.33|0
1637154170000|2021-11-17 13:02:50|36280.32|36280.32|36274.66|36274.66|36280.32|36280.32|36274.66|36274.66|0
1637154190000|2021-11-17 13:03:10|36263.32|36263.32|36263.32|36263.32|36263.32|36263.32|36263.32|36263.32|0
1637154200000|2021-11-17 13:03:20|36268.99|36268.99|36268.99|36268.99|36268.99|36268.99|36268.99|36268.99|0
1637154210000|2021-11-17 13:03:30|36271.79|36271.79|36271.79|36271.79|36271.79|36271.79|36271.79|36271.79|0
1637154220000|2021-11-17 13:03:40|36254.79|36254.79|36226.45|36226.45|36254.79|36254.79|36226.45|36226.45|0
1637154230000|2021-11-17 13:03:50|36215.11|36215.11|36215.11|36215.11|36215.11|36215.11|36215.11|36215.11|0
1637154340000|2021-11-17 13:05:40|36220.78|36220.78|36220.78|36220.78|36220.78|36220.78|36220.78|36220.78|0
1637154370000|2021-11-17 13:06:10|36232.12|36232.12|36232.12|36232.12|36232.12|36232.12|36232.12|36232.12|0
1637154390000|2021-11-17 13:06:30|36220.78|36220.78|36220.78|36220.78|36220.78|36220.78|36220.78|36220.78|0
1637154460000|2021-11-17 13:07:40|36226.45|36226.45|36226.45|36226.45|36226.45|36226.45|36226.45|36226.45|0
1637154750000|2021-11-17 13:12:30|36215.11|36215.11|36209.45|36209.45|36215.11|36215.11|36209.45|36209.45|0
1637154840000|2021-11-17 13:14:00|36220.78|36220.78|36226.39|36226.39|36229.2|36229.2|36220.78|36220.78|0
1637154960000|2021-11-17 13:16:00|36232|36232|36243.34|36243.34|36243.34|36243.34|36232|36232|0
1637154970000|2021-11-17 13:16:10|36249|36249|36243.34|36243.34|36249|36249|36243.34|36243.34|0
1637154990000|2021-11-17 13:16:30|36249|36249|36249|36249|36249|36249|36249|36249|0
1637155050000|2021-11-17 13:17:30|36254.61|36254.61|36254.61|36254.61|36254.61|36254.61|36254.61|36254.61|0
1637155060000|2021-11-17 13:17:40|36248.95|36248.95|36248.95|36248.95|36248.95|36248.95|36248.95|36248.95|0
1637155230000|2021-11-17 13:20:30|36251.75|36251.75|36251.75|36251.75|36251.75|36251.75|36251.75|36251.75|0
1637155280000|2021-11-17 13:21:20|36257.42|36257.42|36257.42|36257.42|36257.42|36257.42|36257.42|36257.42|0
1637155560000|2021-11-17 13:26:00|36260.22|36260.22|36260.22|36260.22|36260.22|36260.22|36260.22|36260.22|0
1637155660000|2021-11-17 13:27:40|36254.56|36254.56|36254.56|36254.56|36254.56|36254.56|36254.56|36254.56|0
1637155670000|2021-11-17 13:27:50|36248.89|36248.89|36248.89|36248.89|36248.89|36248.89|36248.89|36248.89|0
1637155720000|2021-11-17 13:28:40|36235.81|36235.81|36235.81|36235.81|36235.81|36235.81|36235.81|36235.81|0
1637155800000|2021-11-17 13:30:00|36241.48|36241.48|36241.48|36241.48|36241.48|36241.48|36241.48|36241.48|0
1637155830000|2021-11-17 13:30:30|36267.63|36267.63|36267.63|36267.63|36267.63|36267.63|36267.63|36267.63|0
1637155840000|2021-11-17 13:30:40|36273.3|36273.3|36273.3|36273.3|36273.3|36273.3|36273.3|36273.3|0
1637155860000|2021-11-17 13:31:00|36267.63|36267.63|36267.63|36267.63|36267.63|36267.63|36267.63|36267.63|0
1637155900000|2021-11-17 13:31:40|36273.3|36273.3|36273.3|36273.3|36273.3|36273.3|36273.3|36273.3|0
1637155970000|2021-11-17 13:32:50|36267.63|36267.63|36267.63|36267.63|36267.63|36267.63|36267.63|36267.63|0
1637155990000|2021-11-17 13:33:10|36254.56|36254.56|36241.48|36241.48|36254.56|36254.56|36241.48|36241.48|0
1637156050000|2021-11-17 13:34:10|36224.48|36224.48|36224.48|36224.48|36224.48|36224.48|36224.48|36224.48|0
1637156060000|2021-11-17 13:34:20|36218.81|36218.81|36218.81|36218.81|36218.81|36218.81|36218.81|36218.81|0
1637156120000|2021-11-17 13:35:20|36230.15|36230.15|36230.15|36230.15|36230.15|36230.15|36230.15|36230.15|0
1637156160000|2021-11-17 13:36:00|36243.22|36243.22|36243.22|36243.22|36243.22|36243.22|36243.22|36243.22|0
1637156170000|2021-11-17 13:36:10|36248.89|36248.89|36248.89|36248.89|36248.89|36248.89|36248.89|36248.89|0
1637156210000|2021-11-17 13:36:50|36243.22|36243.22|36243.22|36243.22|36243.22|36243.22|36243.22|36243.22|0
1637156380000|2021-11-17 13:39:40|36248.89|36248.89|36248.89|36248.89|36248.89|36248.89|36248.89|36248.89|0
1637156400000|2021-11-17 13:40:00|36251.69|36251.69|36251.69|36251.69|36251.69|36251.69|36251.69|36251.69|0
1637156430000|2021-11-17 13:40:30|36248.89|36248.89|36243.28|36243.28|36248.89|36248.89|36243.28|36243.28|0
1637156610000|2021-11-17 13:43:30|36248.95|36248.95|36248.95|36248.95|36248.95|36248.95|36248.95|36248.95|0
1637156640000|2021-11-17 13:44:00|36243.28|36243.28|36243.28|36243.28|36243.28|36243.28|36243.28|36243.28|0
1637156680000|2021-11-17 13:44:40|36240.47|36240.47|36240.47|36240.47|36240.47|36240.47|36240.47|36240.47|0
1637156700000|2021-11-17 13:45:00|36227.4|36227.4|36227.4|36227.4|36227.4|36227.4|36227.4|36227.4|0
1637156710000|2021-11-17 13:45:10|36233.07|36233.07|36233.07|36233.07|36233.07|36233.07|36233.07|36233.07|0
1637156750000|2021-11-17 13:45:50|36227.4|36227.4|36227.4|36227.4|36227.4|36227.4|36227.4|36227.4|0
1637156820000|2021-11-17 13:47:00|36244.4|36244.4|36244.4|36244.4|36244.4|36244.4|36244.4|36244.4|0
1637156850000|2021-11-17 13:47:30|36257.48|36257.48|36257.48|36257.48|36257.48|36257.48|36257.48|36257.48|0
1637156880000|2021-11-17 13:48:00|36263.15|36263.15|36263.15|36263.15|36263.15|36263.15|36263.15|36263.15|0
1637156940000|2021-11-17 13:49:00|36280.15|36280.15|36268.81|36268.81|36285.82|36285.82|36268.81|36268.81|0
1637156950000|2021-11-17 13:49:10|36274.48|36274.48|36274.48|36274.48|36274.48|36274.48|36274.48|36274.48|0
1637157040000|2021-11-17 13:50:40|36285.82|36285.82|36285.82|36285.82|36285.82|36285.82|36285.82|36285.82|0
1637157060000|2021-11-17 13:51:00|36291.49|36291.49|36291.49|36291.49|36291.49|36291.49|36291.49|36291.49|0
1637157110000|2021-11-17 13:51:50|36285.82|36285.82|36285.82|36285.82|36285.82|36285.82|36285.82|36285.82|0
1637157120000|2021-11-17 13:52:00|36297.15|36297.15|36297.15|36297.15|36297.15|36297.15|36297.15|36297.15|0
1637157160000|2021-11-17 13:52:40|36336.83|36336.83|36331.16|36331.16|36336.83|36336.83|36331.16|36331.16|0
1637157180000|2021-11-17 13:53:00|36336.77|36336.77|36336.77|36336.77|36336.77|36336.77|36336.77|36336.77|0
1637157190000|2021-11-17 13:53:10|36331.1|36331.1|36331.1|36331.1|36331.1|36331.1|36331.1|36331.1|0
1637157200000|2021-11-17 13:53:20|36319.77|36319.77|36319.77|36319.77|36319.77|36319.77|36319.77|36319.77|0
1637157430000|2021-11-17 13:57:10|36314.1|36314.1|36331.1|36331.1|36331.1|36331.1|36314.1|36314.1|0
1637157490000|2021-11-17 13:58:10|36314.1|36314.1|36314.1|36314.1|36319.77|36319.77|36314.1|36314.1|0
1637157520000|2021-11-17 13:58:40|36308.43|36308.43|36308.43|36308.43|36308.43|36308.43|36308.43|36308.43|0
1637157580000|2021-11-17 13:59:40|36311.24|36311.24|36311.24|36311.24|36311.24|36311.24|36311.24|36311.24|0
1637157590000|2021-11-17 13:59:50|36339.58|36339.58|36339.58|36339.58|36339.58|36339.58|36339.58|36339.58|0
1637157600000|2021-11-17 14:00:00|36326.5|36326.5|36326.5|36326.5|36326.5|36326.5|36326.5|36326.5|0
1637157620000|2021-11-17 14:00:20|36332.17|36332.17|36332.17|36332.17|36332.17|36332.17|36332.17|36332.17|0
1637157720000|2021-11-17 14:02:00|36345.24|36345.24|36345.24|36345.24|36345.24|36345.24|36345.24|36345.24|0
1637157730000|2021-11-17 14:02:10|36333.91|36333.91|36333.91|36333.91|36333.91|36333.91|36333.91|36333.91|0
1637157740000|2021-11-17 14:02:20|36345.24|36345.24|36339.58|36339.58|36345.24|36345.24|36339.58|36339.58|0
1637157910000|2021-11-17 14:05:10|36345.24|36345.24|36345.24|36345.24|36345.24|36345.24|36345.24|36345.24|0
1637157950000|2021-11-17 14:05:50|36339.58|36339.58|36328.24|36328.24|36339.58|36339.58|36328.24|36328.24|0
1637158020000|2021-11-17 14:07:00|36322.57|36322.57|36322.57|36322.57|36322.57|36322.57|36322.57|36322.57|0
1637158030000|2021-11-17 14:07:10|36333.91|36333.91|36333.91|36333.91|36333.91|36333.91|36333.91|36333.91|0
1637158050000|2021-11-17 14:07:30|36328.24|36328.24|36328.24|36328.24|36328.24|36328.24|36328.24|36328.24|0
1637158090000|2021-11-17 14:08:10|36322.57|36322.57|36314.1|36314.1|36322.57|36322.57|36314.1|36314.1|0
1637158160000|2021-11-17 14:09:20|36319.77|36319.77|36319.77|36319.77|36319.77|36319.77|36319.77|36319.77|0
1637158170000|2021-11-17 14:09:30|36325.43|36325.43|36325.43|36325.43|36325.43|36325.43|36325.43|36325.43|0
1637158180000|2021-11-17 14:09:40|36331.1|36331.1|36331.1|36331.1|36331.1|36331.1|36331.1|36331.1|0
1637158260000|2021-11-17 14:11:00|36325.43|36325.43|36322.57|36322.57|36328.24|36328.24|36322.57|36322.57|0
1637158270000|2021-11-17 14:11:10|36309.5|36309.5|36309.5|36309.5|36309.5|36309.5|36309.5|36309.5|0
1637158320000|2021-11-17 14:12:00|36303.83|36303.83|36290.75|36290.75|36303.83|36303.83|36290.75|36290.75|0
1637158330000|2021-11-17 14:12:10|36303.83|36303.83|36303.83|36303.83|36303.83|36303.83|36303.83|36303.83|0
1637158380000|2021-11-17 14:13:00|36298.16|36298.16|36298.16|36298.16|36298.16|36298.16|36298.16|36298.16|0
1637158390000|2021-11-17 14:13:10|36303.83|36303.83|36298.16|36298.16|36303.83|36303.83|36298.16|36298.16|0
1637158420000|2021-11-17 14:13:40|36309.5|36309.5|36303.89|36303.89|36309.5|36309.5|36303.89|36303.89|0
1637158530000|2021-11-17 14:15:30|36298.22|36298.22|36292.55|36292.55|36298.22|36298.22|36292.55|36292.55|0
1637158540000|2021-11-17 14:15:40|36286.88|36286.88|36289.69|36289.69|36289.69|36289.69|36286.88|36286.88|0
1637158550000|2021-11-17 14:15:50|36292.49|36292.49|36298.1|36298.1|36298.1|36298.1|36292.49|36292.49|0
1637158560000|2021-11-17 14:16:00|36303.71|36303.71|36309.32|36309.32|36309.32|36309.32|36303.71|36303.71|0
1637158580000|2021-11-17 14:16:20|36303.71|36303.71|36303.71|36303.71|36303.71|36303.71|36303.71|36303.71|0
1637158600000|2021-11-17 14:16:40|36320.72|36320.72|36320.72|36320.72|36320.72|36320.72|36320.72|36320.72|0
1637158620000|2021-11-17 14:17:00|36323.52|36323.52|36323.52|36323.52|36323.52|36323.52|36323.52|36323.52|0
1637158690000|2021-11-17 14:18:10|36329.19|36329.19|36329.19|36329.19|36329.19|36329.19|36329.19|36329.19|0
1637158700000|2021-11-17 14:18:20|36331.99|36331.99|36326.38|36326.38|36331.99|36331.99|36326.38|36326.38|0
1637158730000|2021-11-17 14:18:50|36331.99|36331.99|36331.99|36331.99|36331.99|36331.99|36331.99|36331.99|0
1637158740000|2021-11-17 14:19:00|36326.33|36326.33|36326.33|36326.33|36326.33|36326.33|36326.33|36326.33|0
1637158750000|2021-11-17 14:19:10|36320.66|36320.66|36303.65|36303.65|36320.66|36320.66|36303.65|36303.65|0
1637158760000|2021-11-17 14:19:20|36297.99|36297.99|36297.99|36297.99|36297.99|36297.99|36297.99|36297.99|0
1637158850000|2021-11-17 14:20:50|36311.06|36311.06|36311.06|36311.06|36311.06|36311.06|36311.06|36311.06|0
1637158890000|2021-11-17 14:21:30|36322.4|36322.4|36322.4|36322.4|36322.4|36322.4|36322.4|36322.4|0
1637158920000|2021-11-17 14:22:00|36328.06|36328.06|36328.06|36328.06|36328.06|36328.06|36328.06|36328.06|0
1637159040000|2021-11-17 14:24:00|36333.73|36333.73|36328.06|36328.06|36333.73|36333.73|36328.06|36328.06|0
1637159100000|2021-11-17 14:25:00|36333.73|36333.73|36333.73|36333.73|36333.73|36333.73|36333.73|36333.73|0
1637159110000|2021-11-17 14:25:10|36345.07|36345.07|36339.4|36339.4|36345.07|36345.07|36339.4|36339.4|0
1637159120000|2021-11-17 14:25:20|36333.73|36333.73|36336.54|36336.54|36336.54|36336.54|36333.73|36333.73|0
1637159130000|2021-11-17 14:25:30|36347.87|36347.87|36342.2|36342.2|36347.87|36347.87|36342.2|36342.2|0
1637159160000|2021-11-17 14:26:00|36345.01|36345.01|36345.01|36345.01|36345.01|36345.01|36345.01|36345.01|0
1637159180000|2021-11-17 14:26:20|36350.68|36350.68|36350.68|36350.68|36350.68|36350.68|36350.68|36350.68|0
1637159190000|2021-11-17 14:26:30|36345.01|36345.01|36345.01|36345.01|36345.01|36345.01|36345.01|36345.01|0
1637159260000|2021-11-17 14:27:40|36350.68|36350.68|36350.68|36350.68|36350.68|36350.68|36350.68|36350.68|0
1637159300000|2021-11-17 14:28:20|36339.34|36339.34|36339.34|36339.34|36339.34|36339.34|36333.67|36333.67|0
1637159400000|2021-11-17 14:30:00|36322.34|36322.34|36322.34|36322.34|36322.34|36322.34|36322.34|36322.34|0
1637159410000|2021-11-17 14:30:10|36325.14|36325.14|36322.34|36322.34|36327.95|36327.95|36322.34|36322.34|0
1637159510000|2021-11-17 14:31:50|36325.14|36325.14|36325.14|36325.14|36325.14|36325.14|36325.14|36325.14|0
1637159560000|2021-11-17 14:32:40|36312.07|36312.07|36312.07|36312.07|36312.07|36312.07|36312.07|36312.07|0
1637159590000|2021-11-17 14:33:10|36317.74|36317.74|36317.74|36317.74|36317.74|36317.74|36317.74|36317.74|0
1637159600000|2021-11-17 14:33:20|36312.07|36312.07|36312.07|36312.07|36312.07|36312.07|36312.07|36312.07|0
1637159640000|2021-11-17 14:34:00|36306.4|36306.4|36306.4|36306.4|36306.4|36306.4|36306.4|36306.4|0
1637159670000|2021-11-17 14:34:30|36312.01|36312.01|36312.01|36312.01|36312.01|36312.01|36312.01|36312.01|0
1637159690000|2021-11-17 14:34:50|36306.34|36306.34|36306.34|36306.34|36306.34|36306.34|36306.34|36306.34|0
1637159700000|2021-11-17 14:35:00|36312.01|36312.01|36306.34|36306.34|36312.01|36312.01|36306.34|36306.34|0
1637159790000|2021-11-17 14:36:30|36295.01|36295.01|36280.81|36280.81|36295.01|36295.01|36272.39|36272.39|0
1637159800000|2021-11-17 14:36:40|36286.47|36286.47|36286.47|36286.47|36286.47|36286.47|36286.47|36286.47|0
1637159820000|2021-11-17 14:37:00|36289.28|36289.28|36289.28|36289.28|36289.28|36289.28|36289.28|36289.28|0
1637159860000|2021-11-17 14:37:40|36294.95|36294.95|36294.95|36294.95|36294.95|36294.95|36294.95|36294.95|0
1637159870000|2021-11-17 14:37:50|36289.28|36289.28|36289.28|36289.28|36289.28|36289.28|36289.28|36289.28|0
1637159880000|2021-11-17 14:38:00|36283.67|36283.67|36275.26|36275.26|36283.67|36283.67|36275.26|36275.26|0
1637159900000|2021-11-17 14:38:20|36258.25|36258.25|36258.25|36258.25|36258.25|36258.25|36258.25|36258.25|0
1637159910000|2021-11-17 14:38:30|36252.64|36252.64|36252.64|36252.64|36252.64|36252.64|36252.64|36252.64|0
1637159950000|2021-11-17 14:39:10|36255.45|36255.45|36258.25|36258.25|36258.25|36258.25|36255.45|36255.45|0
1637159990000|2021-11-17 14:39:50|36252.58|36252.58|36241.25|36241.25|36252.58|36252.58|36241.25|36241.25|0
1637160000000|2021-11-17 14:40:00|36246.92|36246.92|36246.92|36246.92|36246.92|36246.92|36246.92|36246.92|0
1637160040000|2021-11-17 14:40:40|36269.59|36269.59|36269.59|36269.59|36269.59|36269.59|36269.59|36269.59|0
1637160060000|2021-11-17 14:41:00|36258.25|36258.25|36258.25|36258.25|36258.25|36258.25|36258.25|36258.25|0
1637160080000|2021-11-17 14:41:20|36252.58|36252.58|36252.58|36252.58|36252.58|36252.58|36252.58|36252.58|0
1637160100000|2021-11-17 14:41:40|36246.92|36246.92|36246.92|36246.92|36246.92|36246.92|36246.92|36246.92|0
1637160130000|2021-11-17 14:42:10|36252.58|36252.58|36252.58|36252.58|36252.58|36252.58|36252.58|36252.58|0
1637160150000|2021-11-17 14:42:30|36241.25|36241.25|36241.25|36241.25|36241.25|36241.25|36241.25|36241.25|0
1637160220000|2021-11-17 14:43:40|36235.58|36235.58|36241.25|36241.25|36241.25|36241.25|36235.58|36235.58|0
1637160240000|2021-11-17 14:44:00|36229.91|36229.91|36235.58|36235.58|36235.58|36235.58|36229.91|36229.91|0
1637160290000|2021-11-17 14:44:50|36224.24|36224.24|36224.24|36224.24|36224.24|36224.24|36224.24|36224.24|0
1637160320000|2021-11-17 14:45:20|36235.58|36235.58|36235.58|36235.58|36235.58|36235.58|36235.58|36235.58|0
1637160350000|2021-11-17 14:45:50|36224.24|36224.24|36218.58|36218.58|36224.24|36224.24|36218.58|36218.58|0
1637160380000|2021-11-17 14:46:20|36212.97|36212.97|36212.97|36212.97|36212.97|36212.97|36212.97|36212.97|0
1637160390000|2021-11-17 14:46:30|36207.3|36207.3|36195.96|36195.96|36207.3|36207.3|36195.96|36195.96|0
1637160400000|2021-11-17 14:46:40|36190.29|36190.29|36190.29|36190.29|36190.29|36190.29|36190.29|36190.29|0
1637160450000|2021-11-17 14:47:30|36178.96|36178.96|36190.29|36190.29|36190.29|36190.29|36178.96|36178.96|0
1637160460000|2021-11-17 14:47:40|36184.63|36184.63|36184.63|36184.63|36184.63|36184.63|36184.63|36184.63|0
1637160480000|2021-11-17 14:48:00|36190.29|36190.29|36190.29|36190.29|36190.29|36190.29|36190.29|36190.29|0
1637160500000|2021-11-17 14:48:20|36178.96|36178.96|36178.96|36178.96|36178.96|36178.96|36173.29|36173.29|0
1637160520000|2021-11-17 14:48:40|36176.15|36176.15|36176.15|36176.15|36176.15|36176.15|36176.15|36176.15|0
1637160530000|2021-11-17 14:48:50|36178.96|36178.96|36178.96|36178.96|36178.96|36178.96|36178.96|36178.96|0
1637160550000|2021-11-17 14:49:10|36165.88|36165.88|36148.88|36148.88|36165.88|36165.88|36148.88|36148.88|0
1637160560000|2021-11-17 14:49:20|36143.21|36143.21|36143.21|36143.21|36143.21|36143.21|36143.21|36143.21|0
1637160580000|2021-11-17 14:49:40|36134.8|36134.8|36134.8|36134.8|36134.8|36134.8|36134.8|36134.8|0
1637160610000|2021-11-17 14:50:10|36140.47|36140.47|36140.47|36140.47|36140.47|36140.47|36140.47|36140.47|0
1637160620000|2021-11-17 14:50:20|36146.13|36146.13|36146.13|36146.13|36146.13|36146.13|36146.13|36146.13|0
1637160630000|2021-11-17 14:50:30|36151.8|36151.8|36146.13|36146.13|36151.8|36151.8|36140.47|36140.47|0
1637160650000|2021-11-17 14:50:50|36159.21|36159.21|36159.21|36159.21|36159.21|36159.21|36159.21|36159.21|0
1637160660000|2021-11-17 14:51:00|36147.87|36147.87|36147.87|36147.87|36147.87|36147.87|36147.87|36147.87|0
1637160690000|2021-11-17 14:51:30|36139.46|36139.46|36131.04|36131.04|36139.46|36139.46|36131.04|36131.04|0
1637160710000|2021-11-17 14:51:50|36108.37|36108.37|36108.37|36108.37|36108.37|36108.37|36102.7|36102.7|0
1637160720000|2021-11-17 14:52:00|36102.7|36102.7|36119.65|36119.65|36119.65|36119.65|36102.7|36102.7|0
1637160730000|2021-11-17 14:52:10|36113.98|36113.98|36119.65|36119.65|36119.65|36119.65|36113.98|36113.98|0
1637160740000|2021-11-17 14:52:20|36106.57|36106.57|36106.57|36106.57|36106.57|36106.57|36106.57|36106.57|0
1637160750000|2021-11-17 14:52:30|36095.24|36095.24|36095.24|36095.24|36095.24|36095.24|36095.24|36095.24|0
1637160790000|2021-11-17 14:53:10|36089.57|36089.57|36083.9|36083.9|36089.57|36089.57|36083.9|36083.9|0
1637160800000|2021-11-17 14:53:20|36089.57|36089.57|36089.57|36089.57|36089.57|36089.57|36089.57|36089.57|0
1637160840000|2021-11-17 14:54:00|36083.9|36083.9|36083.9|36083.9|36083.9|36083.9|36083.9|36083.9|0
1637160860000|2021-11-17 14:54:20|36078.23|36078.23|36078.23|36078.23|36078.23|36078.23|36078.23|36078.23|0
1637160890000|2021-11-17 14:54:50|36072.57|36072.57|36066.9|36066.9|36072.57|36072.57|36066.9|36066.9|0
1637160900000|2021-11-17 14:55:00|36061.23|36061.23|36055.56|36055.56|36061.23|36061.23|36055.56|36055.56|0
1637160910000|2021-11-17 14:55:10|36061.23|36061.23|36061.23|36061.23|36061.23|36061.23|36049.9|36049.9|0
1637160950000|2021-11-17 14:55:50|36055.56|36055.56|36055.56|36055.56|36055.56|36055.56|36055.56|36055.56|0
1637160960000|2021-11-17 14:56:00|36049.9|36049.9|36049.9|36049.9|36049.9|36049.9|36049.9|36049.9|0
1637161010000|2021-11-17 14:56:50|36044.29|36044.29|36044.29|36044.29|36044.29|36044.29|36044.29|36044.29|0
1637161020000|2021-11-17 14:57:00|36047.09|36047.09|36047.09|36047.09|36047.09|36047.09|36041.42|36041.42|0
1637161030000|2021-11-17 14:57:10|36041.42|36041.42|36041.42|36041.42|36041.42|36041.42|36041.42|36041.42|0
1637161040000|2021-11-17 14:57:20|36044.23|36044.23|36044.23|36044.23|36044.23|36044.23|36044.23|36044.23|0
1637161050000|2021-11-17 14:57:30|36061.23|36061.23|36061.23|36061.23|36061.23|36061.23|36061.23|36061.23|0
1637161120000|2021-11-17 14:58:40|36055.56|36055.56|36055.56|36055.56|36055.56|36055.56|36055.56|36055.56|0
1637161170000|2021-11-17 14:59:30|36044.23|36044.23|36044.23|36044.23|36044.23|36044.23|36032.89|36032.89|0
1637161190000|2021-11-17 14:59:50|36021.56|36021.56|36010.22|36010.22|36021.56|36021.56|36010.22|36010.22|0
1637161200000|2021-11-17 15:00:00|36021.56|36021.56|36021.56|36021.56|36021.56|36021.56|36021.56|36021.56|0
1637161210000|2021-11-17 15:00:10|36010.22|36010.22|36010.22|36010.22|36015.89|36015.89|36004.55|36004.55|0
1637161240000|2021-11-17 15:00:40|36021.56|36021.56|36010.22|36010.22|36021.56|36021.56|36010.22|36010.22|0
1637161250000|2021-11-17 15:00:50|36027.22|36027.22|36027.22|36027.22|36027.22|36027.22|36027.22|36027.22|0
1637161260000|2021-11-17 15:01:00|36044.23|36044.23|36055.56|36055.56|36055.56|36055.56|36044.23|36044.23|0
1637161310000|2021-11-17 15:01:50|36044.23|36044.23|36044.23|36044.23|36044.23|36044.23|36044.23|36044.23|0
1637161340000|2021-11-17 15:02:20|36035.81|36035.81|36035.81|36035.81|36035.81|36035.81|36035.81|36035.81|0
1637161380000|2021-11-17 15:03:00|36041.48|36041.48|36041.42|36041.42|36047.09|36047.09|36041.42|36041.42|0
1637161430000|2021-11-17 15:03:50|36047.09|36047.09|36035.75|36035.75|36047.09|36047.09|36030.09|36030.09|0
1637161440000|2021-11-17 15:04:00|36030.09|36030.09|36035.75|36035.75|36035.75|36035.75|36030.09|36030.09|0
1637161450000|2021-11-17 15:04:10|36041.42|36041.42|36041.42|36041.42|36041.42|36041.42|36041.42|36041.42|0
1637161480000|2021-11-17 15:04:40|36018.75|36018.75|36007.41|36007.41|36018.75|36018.75|36007.41|36007.41|0
1637161490000|2021-11-17 15:04:50|36020.49|36020.49|36026.16|36026.16|36026.16|36026.16|36020.49|36020.49|0
1637161500000|2021-11-17 15:05:00|36009.15|36009.15|36009.15|36009.15|36009.15|36009.15|36009.15|36009.15|0
1637161510000|2021-11-17 15:05:10|36014.82|36014.82|36014.82|36014.82|36014.82|36014.82|36014.82|36014.82|0
1637161530000|2021-11-17 15:05:30|36020.49|36020.49|36020.49|36020.49|36020.49|36020.49|36020.49|36020.49|0
1637161550000|2021-11-17 15:05:50|36026.16|36026.16|36026.16|36026.16|36026.16|36026.16|36026.16|36026.16|0
1637161560000|2021-11-17 15:06:00|36020.49|36020.49|36020.49|36020.49|36020.49|36020.49|36020.49|36020.49|0
1637161570000|2021-11-17 15:06:10|36014.82|36014.82|36037.49|36037.49|36037.49|36037.49|36014.82|36014.82|0
1637161590000|2021-11-17 15:06:30|36043.16|36043.16|36043.16|36043.16|36043.16|36043.16|36043.16|36043.16|0
1637161600000|2021-11-17 15:06:40|36056.24|36056.24|36056.24|36056.24|36056.24|36056.24|36056.24|36056.24|0
1637161610000|2021-11-17 15:06:50|36043.16|36043.16|36037.49|36037.49|36043.16|36043.16|36037.49|36037.49|0
1637161640000|2021-11-17 15:07:20|36031.82|36031.82|36031.82|36031.82|36031.82|36031.82|36031.82|36031.82|0
1637161660000|2021-11-17 15:07:40|36048.83|36048.83|36048.83|36048.83|36048.83|36048.83|36048.83|36048.83|0
1637161710000|2021-11-17 15:08:30|36037.49|36037.49|36037.49|36037.49|36037.49|36037.49|36037.49|36037.49|0
1637161740000|2021-11-17 15:09:00|36034.69|36034.69|36034.69|36034.69|36034.69|36034.69|36034.69|36034.69|0
1637161770000|2021-11-17 15:09:30|36040.36|36040.36|36051.69|36051.69|36057.36|36057.36|36040.36|36040.36|0
1637161790000|2021-11-17 15:09:50|36057.36|36057.36|36063.03|36063.03|36063.03|36063.03|36057.36|36057.36|0
1637161900000|2021-11-17 15:11:40|36057.36|36057.36|36046.02|36046.02|36057.36|36057.36|36046.02|36046.02|0
1637161940000|2021-11-17 15:12:20|36034.69|36034.69|36034.69|36034.69|36034.69|36034.69|36034.69|36034.69|0
1637161960000|2021-11-17 15:12:40|36031.88|36031.88|36031.88|36031.88|36031.88|36031.88|36031.88|36031.88|0
1637161970000|2021-11-17 15:12:50|36020.55|36020.55|36020.55|36020.55|36020.55|36020.55|36020.55|36020.55|0
1637161980000|2021-11-17 15:13:00|36026.16|36026.16|36026.16|36026.16|36026.16|36026.16|36026.16|36026.16|0
1637161990000|2021-11-17 15:13:10|36020.49|36020.49|36020.49|36020.49|36020.49|36020.49|36020.49|36020.49|0
1637162070000|2021-11-17 15:14:30|36012.07|36012.07|36012.07|36012.07|36012.07|36012.07|36012.07|36012.07|0
1637162100000|2021-11-17 15:15:00|36006.41|36006.41|36006.41|36006.41|36006.41|36006.41|36006.41|36006.41|0
1637162120000|2021-11-17 15:15:20|36000.74|36000.74|36000.74|36000.74|36000.74|36000.74|36000.74|36000.74|0
1637162150000|2021-11-17 15:15:50|36012.07|36012.07|36012.07|36012.07|36012.07|36012.07|36012.07|36012.07|0
1637162160000|2021-11-17 15:16:00|36025.15|36025.15|36025.15|36025.15|36025.15|36025.15|36025.15|36025.15|0
1637162180000|2021-11-17 15:16:20|36013.81|36013.81|36013.81|36013.81|36013.81|36013.81|36013.81|36013.81|0
1637162190000|2021-11-17 15:16:30|36008.15|36008.15|35996.81|35996.81|36008.15|36008.15|35996.81|35996.81|0
1637162210000|2021-11-17 15:16:50|35991.14|35991.14|35991.14|35991.14|35991.14|35991.14|35991.14|35991.14|0
1637162220000|2021-11-17 15:17:00|35985.53|35985.53|35985.53|35985.53|35985.53|35985.53|35985.53|35985.53|0
1637162260000|2021-11-17 15:17:40|35991.2|35991.2|35991.2|35991.2|35991.2|35991.2|35991.2|35991.2|0
1637162280000|2021-11-17 15:18:00|35985.59|35985.59|35985.59|35985.59|35985.59|35985.59|35985.59|35985.59|0
1637162310000|2021-11-17 15:18:30|35982.79|35982.79|35948.78|35948.78|35982.79|35982.79|35948.78|35948.78|0
1637162320000|2021-11-17 15:18:40|35943.11|35943.11|35940.3|35940.3|35951.64|35951.64|35940.3|35940.3|0
1637162330000|2021-11-17 15:18:50|35951.64|35951.64|35951.64|35951.64|35951.64|35951.64|35951.64|35951.64|0
1637162380000|2021-11-17 15:19:40|35948.84|35948.84|35948.84|35948.84|35948.84|35948.84|35948.84|35948.84|0
1637162390000|2021-11-17 15:19:50|35957.25|35957.25|35962.86|35962.86|35962.86|35962.86|35957.25|35957.25|0
1637162410000|2021-11-17 15:20:10|35957.19|35957.19|35957.19|35957.19|35957.19|35957.19|35957.19|35957.19|0
1637162420000|2021-11-17 15:20:20|35931.04|35931.04|35917.97|35917.97|35931.04|35931.04|35917.97|35917.97|0
1637162450000|2021-11-17 15:20:50|35912.3|35912.3|35906.69|35906.69|35912.3|35912.3|35906.69|35906.69|0
1637162470000|2021-11-17 15:21:10|35923.69|35923.69|35940.7|35940.7|35940.7|35940.7|35923.69|35923.69|0
1637162490000|2021-11-17 15:21:30|35953.77|35953.77|35953.77|35953.77|35953.77|35953.77|35953.77|35953.77|0
1637162500000|2021-11-17 15:21:40|35948.11|35948.11|35948.11|35948.11|35948.11|35948.11|35948.11|35948.11|0
1637162530000|2021-11-17 15:22:10|35942.44|35942.44|35936.77|35936.77|35942.44|35942.44|35936.77|35936.77|0
1637162590000|2021-11-17 15:23:10|35933.96|35933.96|35933.96|35933.96|35933.96|35933.96|35933.96|35933.96|0
1637162640000|2021-11-17 15:24:00|35931.16|35931.16|35936.77|35936.77|35936.77|35936.77|35931.16|35931.16|0
1637162700000|2021-11-17 15:25:00|35925.55|35925.55|35925.55|35925.55|35925.55|35925.55|35925.55|35925.55|0
1637162710000|2021-11-17 15:25:10|35936.77|35936.77|35936.77|35936.77|35936.77|35936.77|35936.77|35936.77|0
1637162730000|2021-11-17 15:25:30|35925.43|35925.43|35919.77|35919.77|35925.43|35925.43|35897.09|35897.09|0
1637162740000|2021-11-17 15:25:40|35925.43|35925.43|35902.76|35902.76|35925.43|35925.43|35902.76|35902.76|0
1637162750000|2021-11-17 15:25:50|35919.77|35919.77|35919.77|35919.77|35919.77|35919.77|35919.77|35919.77|0
1637162760000|2021-11-17 15:26:00|35922.57|35922.57|35956.58|35956.58|35956.58|35956.58|35922.57|35922.57|0
1637162800000|2021-11-17 15:26:40|35945.24|35945.24|35933.91|35933.91|35945.24|35945.24|35933.91|35933.91|0
1637162820000|2021-11-17 15:27:00|35950.91|35950.91|35956.58|35956.58|35956.58|35956.58|35950.91|35950.91|0
1637162870000|2021-11-17 15:27:50|35950.91|35950.91|35950.91|35950.91|35950.91|35950.91|35950.91|35950.91|0
1637162880000|2021-11-17 15:28:00|35959.32|35959.32|35959.32|35959.32|35959.32|35959.32|35959.32|35959.32|0
1637162890000|2021-11-17 15:28:10|35970.66|35970.66|35970.66|35970.66|35970.66|35970.66|35964.99|35964.99|0
1637162930000|2021-11-17 15:28:50|35959.32|35959.32|35959.32|35959.32|35959.32|35959.32|35959.32|35959.32|0
1637162990000|2021-11-17 15:29:50|35956.52|35956.52|35956.52|35956.52|35956.52|35956.52|35956.52|35956.52|0
1637163020000|2021-11-17 15:30:20|35959.32|35959.32|35964.93|35964.93|35964.93|35964.93|35959.32|35959.32|0
1637163030000|2021-11-17 15:30:30|35970.6|35970.6|35970.6|35970.6|35970.6|35970.6|35970.6|35970.6|0
1637163050000|2021-11-17 15:30:50|35976.27|35976.27|35976.27|35976.27|35976.27|35976.27|35976.27|35976.27|0
1637163060000|2021-11-17 15:31:00|35970.6|35970.6|35964.93|35964.93|35970.6|35970.6|35959.27|35959.27|0
1637163110000|2021-11-17 15:31:50|35959.32|35959.32|35959.32|35959.32|35959.32|35959.32|35959.32|35959.32|0
1637163150000|2021-11-17 15:32:30|35964.93|35964.93|35964.93|35964.93|35964.93|35964.93|35964.93|35964.93|0
1637163160000|2021-11-17 15:32:40|35970.6|35970.6|35970.6|35970.6|35970.6|35970.6|35970.6|35970.6|0
1637163170000|2021-11-17 15:32:50|35983.68|35983.68|35972.34|35972.34|35983.68|35983.68|35972.34|35972.34|0
1637163180000|2021-11-17 15:33:00|35975.15|35975.15|35975.15|35975.15|35975.15|35975.15|35975.15|35975.15|0
1637163190000|2021-11-17 15:33:10|35969.48|35969.48|35969.48|35969.48|35969.48|35969.48|35969.48|35969.48|0
1637163200000|2021-11-17 15:33:20|35975.15|35975.15|35975.15|35975.15|35975.15|35975.15|35975.15|35975.15|0
1637163220000|2021-11-17 15:33:40|35977.95|35977.95|35994.95|35994.95|35994.95|35994.95|35977.95|35977.95|0
1637163230000|2021-11-17 15:33:50|35992.15|35992.15|35992.15|35992.15|35992.15|35992.15|35992.15|35992.15|0
1637163250000|2021-11-17 15:34:10|35997.82|35997.82|35997.82|35997.82|35997.82|35997.82|35997.82|35997.82|0
1637163290000|2021-11-17 15:34:50|35995.01|35995.01|35995.01|35995.01|35995.01|35995.01|35995.01|35995.01|0
1637163300000|2021-11-17 15:35:00|36000.62|36000.62|36000.62|36000.62|36000.62|36000.62|36000.62|36000.62|0
1637163310000|2021-11-17 15:35:10|36011.96|36011.96|36000.62|36000.62|36011.96|36011.96|36000.62|36000.62|0
1637163330000|2021-11-17 15:35:30|36017.63|36017.63|36034.63|36034.63|36034.63|36034.63|36017.63|36017.63|0
1637163340000|2021-11-17 15:35:40|36047.7|36047.7|36047.7|36047.7|36047.7|36047.7|36047.7|36047.7|0
1637163370000|2021-11-17 15:36:10|36042.04|36042.04|36053.37|36053.37|36053.37|36053.37|36042.04|36042.04|0
1637163380000|2021-11-17 15:36:20|36059.04|36059.04|36059.04|36059.04|36059.04|36059.04|36059.04|36059.04|0
1637163400000|2021-11-17 15:36:40|36072.11|36072.11|36072.11|36072.11|36072.11|36072.11|36072.11|36072.11|0
1637163420000|2021-11-17 15:37:00|36066.45|36066.45|36066.45|36066.45|36066.45|36066.45|36066.45|36066.45|0
1637163430000|2021-11-17 15:37:10|36060.78|36060.78|36072.11|36072.11|36072.11|36072.11|36060.78|36060.78|0
1637163440000|2021-11-17 15:37:20|36077.78|36077.78|36066.45|36066.45|36077.78|36077.78|36066.45|36066.45|0
1637163450000|2021-11-17 15:37:30|36072.11|36072.11|36072.11|36072.11|36072.11|36072.11|36072.11|36072.11|0
1637163470000|2021-11-17 15:37:50|36066.51|36066.51|36066.51|36066.51|36066.51|36066.51|36066.51|36066.51|0
1637163510000|2021-11-17 15:38:30|36074.92|36074.92|36074.92|36074.92|36074.92|36074.92|36074.92|36074.92|0
1637163520000|2021-11-17 15:38:40|36069.25|36069.25|36069.25|36069.25|36069.25|36069.25|36069.25|36069.25|0
1637163540000|2021-11-17 15:39:00|36074.92|36074.92|36077.72|36077.72|36089.06|36089.06|36074.92|36074.92|0
1637163550000|2021-11-17 15:39:10|36066.39|36066.39|36066.39|36066.39|36066.39|36066.39|36066.39|36066.39|0
1637163590000|2021-11-17 15:39:50|36060.72|36060.72|36060.72|36060.72|36060.72|36060.72|36060.72|36060.72|0
1637163600000|2021-11-17 15:40:00|36055.05|36055.05|36055.05|36055.05|36055.05|36055.05|36055.05|36055.05|0
1637163610000|2021-11-17 15:40:10|36060.72|36060.72|36060.72|36060.72|36060.72|36060.72|36060.72|36060.72|0
1637163620000|2021-11-17 15:40:20|36055.05|36055.05|36055.05|36055.05|36055.05|36055.05|36055.05|36055.05|0
1637163650000|2021-11-17 15:40:50|36060.72|36060.72|36060.72|36060.72|36060.72|36060.72|36060.72|36060.72|0
1637163670000|2021-11-17 15:41:10|36057.92|36057.92|36055.11|36055.11|36057.92|36057.92|36055.11|36055.11|0
1637163720000|2021-11-17 15:42:00|36057.92|36057.92|36057.92|36057.92|36057.92|36057.92|36057.92|36057.92|0
1637163780000|2021-11-17 15:43:00|36060.72|36060.72|36060.72|36060.72|36060.72|36060.72|36060.72|36060.72|0
1637163810000|2021-11-17 15:43:30|36055.05|36055.05|36055.05|36055.05|36055.05|36055.05|36055.05|36055.05|0
1637163840000|2021-11-17 15:44:00|36043.72|36043.72|36032.38|36032.38|36043.72|36043.72|36026.71|36026.71|0
1637163870000|2021-11-17 15:44:30|36029.58|36029.58|36029.58|36029.58|36029.58|36029.58|36029.58|36029.58|0
1637163880000|2021-11-17 15:44:40|36018.24|36018.24|36009.77|36009.77|36018.24|36018.24|36009.77|36009.77|0
1637163900000|2021-11-17 15:45:00|36004.1|36004.1|36004.1|36004.1|36004.1|36004.1|36004.1|36004.1|0
1637163930000|2021-11-17 15:45:30|35998.43|35998.43|35998.43|35998.43|35998.43|35998.43|35998.43|35998.43|0
1637163950000|2021-11-17 15:45:50|36004.1|36004.1|36004.1|36004.1|36004.1|36004.1|36004.1|36004.1|0
1637163990000|2021-11-17 15:46:30|36015.44|36015.44|36004.1|36004.1|36015.44|36015.44|36004.1|36004.1|0
1637164000000|2021-11-17 15:46:40|36009.77|36009.77|36006.96|36006.96|36009.77|36009.77|36006.96|36006.96|0
1637164050000|2021-11-17 15:47:30|36001.29|36001.29|36001.29|36001.29|36001.29|36001.29|36001.29|36001.29|0
1637164140000|2021-11-17 15:49:00|36006.96|36006.96|36001.29|36001.29|36006.96|36006.96|36001.29|36001.29|0
1637164300000|2021-11-17 15:51:40|35995.63|35995.63|36001.29|36001.29|36006.96|36006.96|35995.63|35995.63|0
1637164320000|2021-11-17 15:52:00|36006.96|36006.96|36001.35|36001.35|36006.96|36006.96|36001.35|36001.35|0
1637164330000|2021-11-17 15:52:10|35995.68|35995.68|35985.42|35985.42|35998.49|35998.49|35985.42|35985.42|0
1637164370000|2021-11-17 15:52:50|35991.08|35991.08|35991.08|35991.08|36002.42|36002.42|35991.08|35991.08|0
1637164380000|2021-11-17 15:53:00|35988.28|35988.28|35988.28|35988.28|35988.28|35988.28|35988.28|35988.28|0
1637164400000|2021-11-17 15:53:20|35991.08|35991.08|35991.08|35991.08|35991.08|35991.08|35991.08|35991.08|0
1637164480000|2021-11-17 15:54:40|35988.28|35988.28|35988.28|35988.28|35988.28|35988.28|35988.28|35988.28|0
1637164500000|2021-11-17 15:55:00|35996.69|35996.69|35993.89|35993.89|35996.69|35996.69|35993.89|35993.89|0
1637164510000|2021-11-17 15:55:10|35999.56|35999.56|35999.56|35999.56|35999.56|35999.56|35999.56|35999.56|0
1637164520000|2021-11-17 15:55:20|36002.36|36002.36|36002.36|36002.36|36002.36|36002.36|36002.36|36002.36|0
1637164550000|2021-11-17 15:55:50|35996.69|35996.69|36008.03|36008.03|36008.03|36008.03|35996.69|35996.69|0
1637164660000|2021-11-17 15:57:40|35996.69|35996.69|35996.69|35996.69|35996.69|35996.69|35996.69|35996.69|0
1637164670000|2021-11-17 15:57:50|35991.02|35991.02|35991.02|35991.02|35991.02|35991.02|35991.02|35991.02|0
1637164690000|2021-11-17 15:58:10|35996.69|35996.69|35991.02|35991.02|35996.69|35996.69|35991.02|35991.02|0
1637164700000|2021-11-17 15:58:20|35996.69|35996.69|35996.69|35996.69|35996.69|35996.69|35996.69|35996.69|0
1637164750000|2021-11-17 15:59:10|35993.89|35993.89|35993.89|35993.89|35993.89|35993.89|35993.89|35993.89|0
1637164790000|2021-11-17 15:59:50|35980.81|35980.81|35963.81|35963.81|35980.81|35980.81|35963.81|35963.81|0
1637164800000|2021-11-17 16:00:00|35969.42|35969.42|35975.09|35975.09|35975.09|35975.09|35963.75|35963.75|0
1637164850000|2021-11-17 16:00:50|35992.09|35992.09|35992.09|35992.09|35992.09|35992.09|35992.09|35992.09|0
1637164860000|2021-11-17 16:01:00|35986.42|35986.42|35975.09|35975.09|35986.42|35986.42|35975.09|35975.09|0
1637164870000|2021-11-17 16:01:10|35988.16|35988.16|35972.28|35972.28|35988.16|35988.16|35972.28|35972.28|0
1637164880000|2021-11-17 16:01:20|35977.89|35977.89|35972.22|35972.22|35977.89|35977.89|35972.22|35972.22|0
1637164890000|2021-11-17 16:01:30|35977.89|35977.89|35980.7|35980.7|35980.7|35980.7|35977.89|35977.89|0
1637164920000|2021-11-17 16:02:00|35986.36|35986.36|35999.44|35999.44|35999.44|35999.44|35986.36|35986.36|0
1637164940000|2021-11-17 16:02:20|36002.24|36002.24|36002.24|36002.24|36002.24|36002.24|36002.24|36002.24|0
1637164960000|2021-11-17 16:02:40|36007.91|36007.91|36007.91|36007.91|36007.91|36007.91|36007.91|36007.91|0
1637164980000|2021-11-17 16:03:00|35996.58|35996.58|35996.58|35996.58|35996.58|35996.58|35996.58|35996.58|0
1637165010000|2021-11-17 16:03:30|36007.91|36007.91|36002.24|36002.24|36007.91|36007.91|36002.24|36002.24|0
1637165040000|2021-11-17 16:04:00|36007.91|36007.91|36007.91|36007.91|36007.91|36007.91|36007.91|36007.91|0
1637165110000|2021-11-17 16:05:10|36002.24|36002.24|36019.25|36019.25|36019.25|36019.25|36002.24|36002.24|0
1637165180000|2021-11-17 16:06:20|36024.92|36024.92|36024.92|36024.92|36024.92|36024.92|36024.92|36024.92|0
1637165200000|2021-11-17 16:06:40|36013.58|36013.58|36013.58|36013.58|36013.58|36013.58|36013.58|36013.58|0
1637165210000|2021-11-17 16:06:50|36019.25|36019.25|36019.25|36019.25|36019.25|36019.25|36019.25|36019.25|0
1637165250000|2021-11-17 16:07:30|36007.91|36007.91|36007.91|36007.91|36007.91|36007.91|36007.91|36007.91|0
1637165320000|2021-11-17 16:08:40|36002.24|36002.24|36002.24|36002.24|36002.24|36002.24|36002.24|36002.24|0
1637165350000|2021-11-17 16:09:10|36007.91|36007.91|36007.91|36007.91|36007.91|36007.91|36007.91|36007.91|0
1637165370000|2021-11-17 16:09:30|36005.11|36005.11|36002.3|36002.3|36005.11|36005.11|36002.3|36002.3|0
1637165380000|2021-11-17 16:09:40|36010.72|36010.72|36007.91|36007.91|36010.72|36010.72|36007.91|36007.91|0
1637165490000|2021-11-17 16:11:30|36013.58|36013.58|36019.19|36019.19|36019.19|36019.19|36013.58|36013.58|0
1637165600000|2021-11-17 16:13:20|36013.52|36013.52|36013.52|36013.52|36013.52|36013.52|36013.52|36013.52|0
1637165630000|2021-11-17 16:13:50|36007.91|36007.91|36007.91|36007.91|36007.91|36007.91|36007.91|36007.91|0
1637165670000|2021-11-17 16:14:30|36010.72|36010.72|36010.72|36010.72|36010.72|36010.72|36010.72|36010.72|0
1637165700000|2021-11-17 16:15:00|35997.64|35997.64|35997.64|35997.64|35997.64|35997.64|35997.64|35997.64|0
1637165770000|2021-11-17 16:16:10|35991.97|35991.97|35986.31|35986.31|35991.97|35991.97|35986.31|35986.31|0
1637165790000|2021-11-17 16:16:30|35983.5|35983.5|35983.5|35983.5|35983.5|35983.5|35983.5|35983.5|0
1637165840000|2021-11-17 16:17:20|35977.89|35977.89|35977.89|35977.89|35977.89|35977.89|35977.89|35977.89|0
1637165890000|2021-11-17 16:18:10|35983.56|35983.56|35977.89|35977.89|35983.56|35983.56|35977.89|35977.89|0
1637165900000|2021-11-17 16:18:20|35983.56|35983.56|35983.56|35983.56|35983.56|35983.56|35983.56|35983.56|0
1637165940000|2021-11-17 16:19:00|35989.17|35989.17|35991.97|35991.97|35991.97|35991.97|35989.17|35989.17|0
1637165980000|2021-11-17 16:19:40|35997.64|35997.64|35991.97|35991.97|35997.64|35997.64|35991.97|35991.97|0
1637166000000|2021-11-17 16:20:00|35997.64|35997.64|36006.06|36006.06|36006.06|36006.06|35997.64|35997.64|0
1637166010000|2021-11-17 16:20:10|36003.25|36003.25|36003.25|36003.25|36003.25|36003.25|36003.25|36003.25|0
1637166020000|2021-11-17 16:20:20|36008.92|36008.92|36008.92|36008.92|36008.92|36008.92|36008.92|36008.92|0
1637166030000|2021-11-17 16:20:30|36014.59|36014.59|36014.59|36014.59|36014.59|36014.59|36014.59|36014.59|0
1637166040000|2021-11-17 16:20:40|36020.26|36020.26|36020.26|36020.26|36020.26|36020.26|36020.26|36020.26|0
1637166050000|2021-11-17 16:20:50|36031.59|36031.59|36031.59|36031.59|36031.59|36031.59|36031.59|36031.59|0
1637166080000|2021-11-17 16:21:20|36044.67|36044.67|36044.67|36044.67|36044.67|36044.67|36044.67|36044.67|0
1637166090000|2021-11-17 16:21:30|36050.33|36050.33|36050.33|36050.33|36050.33|36050.33|36050.33|36050.33|0
1637166100000|2021-11-17 16:21:40|36044.67|36044.67|36021.99|36021.99|36044.67|36044.67|36021.99|36021.99|0
1637166120000|2021-11-17 16:22:00|36016.33|36016.33|36016.33|36016.33|36016.33|36016.33|36016.33|36016.33|0
1637166140000|2021-11-17 16:22:20|36021.94|36021.94|36021.94|36021.94|36021.94|36021.94|36016.27|36016.27|0
1637166150000|2021-11-17 16:22:30|36016.33|36016.33|36016.33|36016.33|36016.33|36016.33|36016.33|36016.33|0
1637166160000|2021-11-17 16:22:40|36010.66|36010.66|36010.66|36010.66|36010.66|36010.66|36010.66|36010.66|0
1637166180000|2021-11-17 16:23:00|36016.33|36016.33|36016.33|36016.33|36016.33|36016.33|36016.33|36016.33|0
1637166190000|2021-11-17 16:23:10|36013.52|36013.52|36005.11|36005.11|36013.52|36013.52|36005.11|36005.11|0
1637166230000|2021-11-17 16:23:50|36002.3|36002.3|36002.3|36002.3|36002.3|36002.3|36002.3|36002.3|0
1637166240000|2021-11-17 16:24:00|36005.11|36005.11|36010.77|36010.77|36010.77|36010.77|36005.11|36005.11|0
1637166250000|2021-11-17 16:24:10|35997.7|35997.7|35992.03|35992.03|35997.7|35997.7|35992.03|35992.03|0
1637166290000|2021-11-17 16:24:50|35997.7|35997.7|35997.7|35997.7|35997.7|35997.7|35997.7|35997.7|0
1637166300000|2021-11-17 16:25:00|36009.04|36009.04|36014.65|36014.65|36014.65|36014.65|36009.04|36009.04|0
1637166310000|2021-11-17 16:25:10|36020.31|36020.31|36020.31|36020.31|36020.31|36020.31|36020.31|36020.31|0
1637166320000|2021-11-17 16:25:20|36025.98|36025.98|36014.65|36014.65|36025.98|36025.98|36014.65|36014.65|0
1637166360000|2021-11-17 16:26:00|36006.23|36006.23|36006.23|36006.23|36006.23|36006.23|36006.23|36006.23|0
1637166400000|2021-11-17 16:26:40|36009.04|36009.04|35990.35|35990.35|36009.04|36009.04|35990.35|35990.35|0
1637166420000|2021-11-17 16:27:00|36003.43|36003.43|36003.43|36003.43|36003.43|36003.43|36003.43|36003.43|0
1637166430000|2021-11-17 16:27:10|36009.09|36009.09|36009.09|36009.09|36009.09|36009.09|36009.09|36009.09|0
1637166440000|2021-11-17 16:27:20|36003.43|36003.43|36009.09|36009.09|36009.09|36009.09|36003.43|36003.43|0
1637166480000|2021-11-17 16:28:00|36003.43|36003.43|36006.29|36006.29|36009.09|36009.09|36003.43|36003.43|0
1637166520000|2021-11-17 16:28:40|36000.62|36000.62|36000.62|36000.62|36000.62|36000.62|36000.62|36000.62|0
1637166540000|2021-11-17 16:29:00|35997.82|35997.82|35997.82|35997.82|35997.82|35997.82|35997.82|35997.82|0
1637166550000|2021-11-17 16:29:10|35992.15|35992.15|35992.15|35992.15|35992.15|35992.15|35992.15|35992.15|0
1637166580000|2021-11-17 16:29:40|35986.48|35986.48|35983.68|35983.68|35986.48|35986.48|35983.68|35983.68|0
1637166590000|2021-11-17 16:29:50|35970.6|35970.6|35967.74|35967.74|35979.07|35979.07|35967.74|35967.74|0
1637223300000|2021-11-18 08:15:00|36201.37|36201.37|36198.51|36198.51|36204.17|36204.17|36198.51|36198.51|0
1637223310000|2021-11-18 08:15:10|36209.84|36209.84|36209.84|36209.84|36209.84|36209.84|36209.84|36209.84|0
1637223360000|2021-11-18 08:16:00|36198.51|36198.51|36224.65|36224.65|36224.65|36224.65|36198.51|36198.51|0
1637223370000|2021-11-18 08:16:10|36201.98|36201.98|36201.98|36201.98|36201.98|36201.98|36201.98|36201.98|0
1637223400000|2021-11-18 08:16:40|36173.64|36173.64|36173.64|36173.64|36173.64|36173.64|36173.64|36173.64|0
1637223420000|2021-11-18 08:17:00|36184.98|36184.98|36173.64|36173.64|36184.98|36184.98|36173.64|36173.64|0
1637223450000|2021-11-18 08:17:30|36150.97|36150.97|36150.97|36150.97|36150.97|36150.97|36150.97|36150.97|0
1637223480000|2021-11-18 08:18:00|36128.3|36128.3|36133.97|36133.97|36145.3|36145.3|36128.3|36128.3|0
1637223490000|2021-11-18 08:18:10|36122.63|36122.63|36122.63|36122.63|36122.63|36122.63|36122.63|36122.63|0
1637223520000|2021-11-18 08:18:40|36139.63|36139.63|36145.3|36145.3|36145.3|36145.3|36139.63|36139.63|0
1637223530000|2021-11-18 08:18:50|36133.97|36133.97|36150.97|36150.97|36150.97|36150.97|36133.97|36133.97|0
1637223560000|2021-11-18 08:19:20|36098.67|36098.67|36111.75|36111.75|36111.75|36111.75|36098.67|36098.67|0
1637223620000|2021-11-18 08:20:20|36106.08|36106.08|36128.75|36128.75|36128.75|36128.75|36106.08|36106.08|0
1637223630000|2021-11-18 08:20:30|36134.42|36134.42|36123.08|36123.08|36134.42|36134.42|36123.08|36123.08|0
1637223660000|2021-11-18 08:21:00|36134.42|36134.42|36134.42|36134.42|36134.42|36134.42|36134.42|36134.42|0
1637223750000|2021-11-18 08:22:30|36145.64|36145.64|36145.64|36145.64|36145.64|36145.64|36145.64|36145.64|0
1637223800000|2021-11-18 08:23:20|36151.31|36151.31|36151.31|36151.31|36151.31|36151.31|36151.31|36151.31|0
1637223810000|2021-11-18 08:23:30|36156.97|36156.97|36139.97|36139.97|36156.97|36156.97|36139.97|36139.97|0
1637223830000|2021-11-18 08:23:50|36137.17|36137.17|36137.17|36137.17|36137.17|36137.17|36137.17|36137.17|0
1637223840000|2021-11-18 08:24:00|36125.83|36125.83|36125.83|36125.83|36125.83|36125.83|36125.83|36125.83|0
1637223910000|2021-11-18 08:25:10|36111.81|36111.81|36094.8|36094.8|36111.81|36111.81|36094.8|36094.8|0
1637224020000|2021-11-18 08:27:00|36106.14|36106.14|36145.81|36145.81|36145.81|36145.81|36106.14|36106.14|0
1637224030000|2021-11-18 08:27:10|36123.14|36123.14|36117.47|36117.47|36123.14|36123.14|36117.47|36117.47|0
1637224100000|2021-11-18 08:28:20|36123.14|36123.14|36123.14|36123.14|36123.14|36123.14|36123.14|36123.14|0
1637224170000|2021-11-18 08:29:30|36128.81|36128.81|36128.81|36128.81|36128.81|36128.81|36128.81|36128.81|0
1637224190000|2021-11-18 08:29:50|36134.42|36134.42|36134.42|36134.42|36134.42|36134.42|36134.42|36134.42|0
1637224220000|2021-11-18 08:30:20|36140.09|36140.09|36140.09|36140.09|36140.09|36140.09|36140.09|36140.09|0
1637224230000|2021-11-18 08:30:30|36128.75|36128.75|36128.75|36128.75|36128.75|36128.75|36128.75|36128.75|0
1637224250000|2021-11-18 08:30:50|36111.75|36111.75|36111.75|36111.75|36111.75|36111.75|36111.75|36111.75|0
1637224260000|2021-11-18 08:31:00|36117.42|36117.42|36111.75|36111.75|36117.42|36117.42|36111.75|36111.75|0
1637224330000|2021-11-18 08:32:10|36134.42|36134.42|36145.75|36145.75|36145.75|36145.75|36134.42|36134.42|0
1637224370000|2021-11-18 08:32:50|36128.75|36128.75|36106.08|36106.08|36128.75|36128.75|36106.08|36106.08|0
1637224390000|2021-11-18 08:33:10|36111.75|36111.75|36111.75|36111.75|36111.75|36111.75|36111.75|36111.75|0
1637224420000|2021-11-18 08:33:40|36108.94|36108.94|36108.94|36108.94|36108.94|36108.94|36108.94|36108.94|0
1637224440000|2021-11-18 08:34:00|36103.27|36103.27|36097.61|36097.61|36103.27|36103.27|36097.61|36097.61|0
1637224450000|2021-11-18 08:34:10|36091.94|36091.94|36097.61|36097.61|36097.61|36097.61|36091.94|36091.94|0
1637224480000|2021-11-18 08:34:40|36074.93|36074.93|36086.27|36086.27|36086.27|36086.27|36074.93|36074.93|0
1637224490000|2021-11-18 08:34:50|36091.94|36091.94|36103.27|36103.27|36103.27|36103.27|36091.94|36091.94|0
1637224500000|2021-11-18 08:35:00|36100.47|36100.47|36100.47|36100.47|36100.47|36100.47|36100.47|36100.47|0
1637224530000|2021-11-18 08:35:30|36089.13|36089.13|36069.27|36069.27|36089.13|36089.13|36066.46|36066.46|0
1637224580000|2021-11-18 08:36:20|36074.93|36074.93|36074.93|36074.93|36074.93|36074.93|36074.93|36074.93|0
1637224600000|2021-11-18 08:36:40|36086.27|36086.27|36086.27|36086.27|36086.27|36086.27|36086.27|36086.27|0
1637224750000|2021-11-18 08:39:10|36103.27|36103.27|36114.61|36114.61|36114.61|36114.61|36103.27|36103.27|0
1637224770000|2021-11-18 08:39:30|36125.95|36125.95|36125.95|36125.95|36125.95|36125.95|36125.95|36125.95|0
1637224790000|2021-11-18 08:39:50|36099.8|36099.8|36086.72|36086.72|36099.8|36099.8|36086.72|36086.72|0
1637224800000|2021-11-18 08:40:00|36103.73|36103.73|36103.73|36103.73|36103.73|36103.73|36103.73|36103.73|0
1637224830000|2021-11-18 08:40:30|36098.06|36098.06|36092.39|36092.39|36098.06|36098.06|36092.39|36092.39|0
1637224850000|2021-11-18 08:40:50|36098.06|36098.06|36098.06|36098.06|36098.06|36098.06|36098.06|36098.06|0
1637224860000|2021-11-18 08:41:00|36092.39|36092.39|36092.39|36092.39|36092.39|36092.39|36092.39|36092.39|0
1637224870000|2021-11-18 08:41:10|36089.59|36089.59|36089.59|36089.59|36089.59|36089.59|36089.59|36089.59|0
1637224880000|2021-11-18 08:41:20|36072.58|36072.58|36072.58|36072.58|36072.58|36072.58|36072.58|36072.58|0
1637224980000|2021-11-18 08:43:00|36095.25|36095.25|36095.25|36095.25|36095.25|36095.25|36095.25|36095.25|0
1637224990000|2021-11-18 08:43:10|36123.59|36123.59|36123.59|36123.59|36123.59|36123.59|36123.59|36123.59|0
1637225070000|2021-11-18 08:44:30|36117.93|36117.93|36146.27|36146.27|36151.93|36151.93|36117.93|36117.93|0
1637225090000|2021-11-18 08:44:50|36151.88|36151.88|36151.88|36151.88|36151.88|36151.88|36151.88|36151.88|0
1637225100000|2021-11-18 08:45:00|36149.07|36149.07|36149.07|36149.07|36149.07|36149.07|36149.07|36149.07|0
1637225110000|2021-11-18 08:45:10|36146.27|36146.27|36146.27|36146.27|36146.27|36146.27|36146.27|36146.27|0
1637225140000|2021-11-18 08:45:40|36151.93|36151.93|36151.93|36151.93|36151.93|36151.93|36151.93|36151.93|0
1637225150000|2021-11-18 08:45:50|36174.61|36174.61|36174.61|36174.61|36174.61|36174.61|36174.61|36174.61|0
1637225170000|2021-11-18 08:46:10|36180.27|36180.27|36168.94|36168.94|36180.27|36180.27|36168.94|36168.94|0
1637225220000|2021-11-18 08:47:00|36151.93|36151.93|36146.27|36146.27|36151.93|36151.93|36146.27|36146.27|0
1637225260000|2021-11-18 08:47:40|36163.27|36163.27|36163.27|36163.27|36163.27|36163.27|36163.27|36163.27|0
1637225310000|2021-11-18 08:48:30|36168.94|36168.94|36168.94|36168.94|36168.94|36168.94|36168.94|36168.94|0
1637225320000|2021-11-18 08:48:40|36174.61|36174.61|36174.61|36174.61|36174.61|36174.61|36174.61|36174.61|0
1637225340000|2021-11-18 08:49:00|36200.75|36200.75|36222.24|36222.24|36222.24|36222.24|36200.75|36200.75|0
1637225350000|2021-11-18 08:49:10|36225.05|36225.05|36236.27|36236.27|36239.07|36239.07|36225.05|36225.05|0
1637225360000|2021-11-18 08:49:20|36230.6|36230.6|36230.6|36230.6|36230.6|36230.6|36230.6|36230.6|0
1637225430000|2021-11-18 08:50:30|36247.43|36247.43|36241.82|36241.82|36247.43|36247.43|36241.82|36241.82|0
1637225490000|2021-11-18 08:51:30|36233.4|36233.4|36233.4|36233.4|36233.4|36233.4|36233.4|36233.4|0
1637225520000|2021-11-18 08:52:00|36244.74|36244.74|36239.07|36239.07|36244.74|36244.74|36239.07|36239.07|0
1637225560000|2021-11-18 08:52:40|36233.4|36233.4|36233.4|36233.4|36233.4|36233.4|36233.4|36233.4|0
1637225580000|2021-11-18 08:53:00|36239.07|36239.07|36239.07|36239.07|36239.07|36239.07|36239.07|36239.07|0
1637225620000|2021-11-18 08:53:40|36250.41|36250.41|36233.4|36233.4|36250.41|36250.41|36233.4|36233.4|0
1637225700000|2021-11-18 08:55:00|36216.4|36216.4|36227.74|36227.74|36227.74|36227.74|36216.4|36216.4|0
1637225750000|2021-11-18 08:55:50|36244.74|36244.74|36244.74|36244.74|36244.74|36244.74|36244.74|36244.74|0
1637225830000|2021-11-18 08:57:10|36239.07|36239.07|36239.07|36239.07|36239.07|36239.07|36199.85|36199.85|0
1637225850000|2021-11-18 08:57:30|36233.46|36233.46|36233.46|36233.46|36233.46|36233.46|36233.46|36233.46|0
1637225890000|2021-11-18 08:58:10|36239.13|36239.13|36256.13|36256.13|36256.13|36256.13|36239.13|36239.13|0
1637225920000|2021-11-18 08:58:40|36243.06|36243.06|36243.06|36243.06|36243.06|36243.06|36243.06|36243.06|0
1637225930000|2021-11-18 08:58:50|36229.99|36229.99|36246.99|36246.99|36246.99|36246.99|36229.99|36229.99|0
1637225940000|2021-11-18 08:59:00|36233.91|36233.91|36233.91|36233.91|36233.91|36233.91|36233.91|36233.91|0
1637225950000|2021-11-18 08:59:10|36220.84|36220.84|36220.84|36220.84|36220.84|36220.84|36220.84|36220.84|0
1637225960000|2021-11-18 08:59:20|36207.77|36207.77|36207.77|36207.77|36207.77|36207.77|36207.77|36207.77|0
1637226000000|2021-11-18 09:00:00|36219.1|36219.1|36219.1|36219.1|36219.1|36219.1|36219.1|36219.1|0
1637226040000|2021-11-18 09:00:40|36206.03|36206.03|36177.69|36177.69|36211.69|36211.69|36177.69|36177.69|0
1637226110000|2021-11-18 09:01:50|36190.76|36190.76|36190.76|36190.76|36190.76|36190.76|36190.76|36190.76|0
1637226180000|2021-11-18 09:03:00|36179.43|36179.43|36185.09|36185.09|36185.09|36185.09|36179.43|36179.43|0
1637226220000|2021-11-18 09:03:40|36198.17|36198.17|36211.24|36211.24|36211.24|36211.24|36198.17|36198.17|0
1637226240000|2021-11-18 09:04:00|36205.57|36205.57|36216.91|36216.91|36216.91|36216.91|36205.57|36205.57|0
1637226290000|2021-11-18 09:04:50|36222.58|36222.58|36222.58|36222.58|36222.58|36222.58|36222.58|36222.58|0
1637226360000|2021-11-18 09:06:00|36235.65|36235.65|36235.65|36235.65|36235.65|36235.65|36235.65|36235.65|0
1637226430000|2021-11-18 09:07:10|36286.66|36286.66|36258.32|36258.32|36286.66|36286.66|36258.32|36258.32|0
1637226450000|2021-11-18 09:07:30|36241.32|36241.32|36241.32|36241.32|36241.32|36241.32|36241.32|36241.32|0
1637226460000|2021-11-18 09:07:40|36218.65|36218.65|36218.65|36218.65|36218.65|36218.65|36218.65|36218.65|0
1637226470000|2021-11-18 09:07:50|36210.23|36210.23|36204.63|36204.63|36210.23|36210.23|36198.96|36198.96|0
1637226480000|2021-11-18 09:08:00|36217.7|36217.7|36256.92|36256.92|36256.92|36256.92|36217.7|36217.7|0
1637226500000|2021-11-18 09:08:20|36262.59|36262.59|36262.59|36262.59|36262.59|36262.59|36262.59|36262.59|0
1637226510000|2021-11-18 09:08:30|36251.26|36251.26|36245.59|36245.59|36251.26|36251.26|36245.59|36245.59|0
1637226520000|2021-11-18 09:08:40|36251.26|36251.26|36251.26|36251.26|36251.26|36251.26|36251.26|36251.26|0
1637226540000|2021-11-18 09:09:00|36245.59|36245.59|36234.25|36234.25|36245.59|36245.59|36234.25|36234.25|0
1637226550000|2021-11-18 09:09:10|36251.26|36251.26|36251.26|36251.26|36251.26|36251.26|36251.26|36251.26|0
1637226560000|2021-11-18 09:09:20|36256.92|36256.92|36302.27|36302.27|36302.27|36302.27|36256.92|36256.92|0
1637226610000|2021-11-18 09:10:10|36289.19|36289.19|36289.19|36289.19|36289.19|36289.19|36289.19|36289.19|0
1637226650000|2021-11-18 09:10:50|36277.86|36277.86|36277.86|36277.86|36277.86|36277.86|36277.86|36277.86|0
1637226670000|2021-11-18 09:11:10|36272.19|36272.19|36283.52|36283.52|36283.52|36283.52|36272.19|36272.19|0
1637226680000|2021-11-18 09:11:20|36289.19|36289.19|36283.52|36283.52|36289.19|36289.19|36283.52|36283.52|0
1637226690000|2021-11-18 09:11:30|36266.52|36266.52|36266.52|36266.52|36266.52|36266.52|36266.52|36266.52|0
1637226750000|2021-11-18 09:12:30|36249.52|36249.52|36243.85|36243.85|36249.52|36249.52|36243.85|36243.85|0
1637226840000|2021-11-18 09:14:00|36256.92|36256.92|36270|36270|36270|36270|36256.92|36256.92|0
1637226920000|2021-11-18 09:15:20|36281.33|36281.33|36287|36287|36292.67|36292.67|36281.33|36281.33|0
1637226930000|2021-11-18 09:15:30|36270|36270|36270|36270|36270|36270|36270|36270|0
1637226940000|2021-11-18 09:15:40|36258.66|36258.66|36252.99|36252.99|36258.66|36258.66|36252.99|36252.99|0
1637226960000|2021-11-18 09:16:00|36266.07|36266.07|36266.07|36266.07|36266.07|36266.07|36266.07|36266.07|0
1637227030000|2021-11-18 09:17:10|36254.73|36254.73|36254.73|36254.73|36254.73|36254.73|36254.73|36254.73|0
1637227140000|2021-11-18 09:19:00|36267.81|36267.81|36316.63|36316.63|36316.63|36316.63|36267.81|36267.81|0
1637227150000|2021-11-18 09:19:10|36329.7|36329.7|36329.7|36329.7|36329.7|36329.7|36329.7|36329.7|0
1637227180000|2021-11-18 09:19:40|36315.68|36315.68|36315.68|36315.68|36315.68|36315.68|36315.68|36315.68|0
1637227210000|2021-11-18 09:20:10|36289.53|36289.53|36289.53|36289.53|36289.53|36289.53|36289.53|36289.53|0
1637227290000|2021-11-18 09:21:30|36295.2|36295.2|36295.2|36295.2|36295.2|36295.2|36295.2|36295.2|0
1637227300000|2021-11-18 09:21:40|36282.12|36282.12|36270.9|36270.9|36282.12|36282.12|36270.9|36270.9|0
1637227310000|2021-11-18 09:21:50|36282.12|36282.12|36282.12|36282.12|36282.12|36282.12|36269.05|36269.05|0
1637227320000|2021-11-18 09:22:00|36304.79|36304.79|36304.79|36304.79|36304.79|36304.79|36304.79|36304.79|0
1637227330000|2021-11-18 09:22:10|36291.72|36291.72|36291.72|36291.72|36291.72|36291.72|36291.72|36291.72|0
1637227340000|2021-11-18 09:22:20|36288.92|36288.92|36288.92|36288.92|36288.92|36288.92|36288.92|36288.92|0
1637227350000|2021-11-18 09:22:30|36275.84|36275.84|36275.84|36275.84|36275.84|36275.84|36275.84|36275.84|0
1637227380000|2021-11-18 09:23:00|36264.51|36264.51|36258.84|36258.84|36264.51|36264.51|36258.84|36258.84|0
1637227390000|2021-11-18 09:23:10|36271.91|36271.91|36271.91|36271.91|36271.91|36271.91|36271.91|36271.91|0
1637227410000|2021-11-18 09:23:30|36260.58|36260.58|36260.58|36260.58|36260.58|36260.58|36260.58|36260.58|0
1637227440000|2021-11-18 09:24:00|36243.57|36243.57|36243.57|36243.57|36243.57|36243.57|36243.57|36243.57|0
1637227520000|2021-11-18 09:25:20|36249.24|36249.24|36249.24|36249.24|36249.24|36249.24|36249.24|36249.24|0
1637227580000|2021-11-18 09:26:20|36254.91|36254.91|36260.58|36260.58|36260.58|36260.58|36254.91|36254.91|0
1637227610000|2021-11-18 09:26:50|36254.91|36254.91|36260.58|36260.58|36260.58|36260.58|36254.91|36254.91|0
1637227640000|2021-11-18 09:27:20|36266.24|36266.24|36266.24|36266.24|36266.24|36266.24|36266.24|36266.24|0
1637227650000|2021-11-18 09:27:30|36260.58|36260.58|36260.58|36260.58|36260.58|36260.58|36260.58|36260.58|0
1637227680000|2021-11-18 09:28:00|36266.24|36266.24|36266.24|36266.24|36266.24|36266.24|36266.24|36266.24|0
1637227690000|2021-11-18 09:28:10|36277.58|36277.58|36277.58|36277.58|36277.58|36277.58|36277.58|36277.58|0
1637227740000|2021-11-18 09:29:00|36290.65|36290.65|36303.73|36303.73|36303.73|36303.73|36290.65|36290.65|0
1637227830000|2021-11-18 09:30:30|36320.73|36320.73|36326.4|36326.4|36326.4|36326.4|36320.73|36320.73|0
1637227840000|2021-11-18 09:30:40|36320.73|36320.73|36309.4|36309.4|36320.73|36320.73|36309.4|36309.4|0
1637227910000|2021-11-18 09:31:50|36322.47|36322.47|36322.47|36322.47|36322.47|36322.47|36322.47|36322.47|0
1637227950000|2021-11-18 09:32:30|36316.8|36316.8|36316.8|36316.8|36316.8|36316.8|36316.8|36316.8|0
1637227970000|2021-11-18 09:32:50|36333.81|36333.81|36333.81|36333.81|36333.81|36333.81|36333.81|36333.81|0
1637228050000|2021-11-18 09:34:10|36350.81|36350.81|36350.81|36350.81|36350.81|36350.81|36350.81|36350.81|0
1637228120000|2021-11-18 09:35:20|36333.81|36333.81|36339.48|36339.48|36339.48|36339.48|36333.81|36333.81|0
1637228140000|2021-11-18 09:35:40|36345.14|36345.14|36345.14|36345.14|36345.14|36345.14|36345.14|36345.14|0
1637228200000|2021-11-18 09:36:40|36353.56|36353.56|36381.78|36381.78|36381.78|36381.78|36353.56|36353.56|0
1637228240000|2021-11-18 09:37:20|36387.45|36387.45|36387.45|36387.45|36387.45|36387.45|36387.45|36387.45|0
1637228260000|2021-11-18 09:37:40|36398.78|36398.78|36398.78|36398.78|36398.78|36398.78|36398.78|36398.78|0
1637228320000|2021-11-18 09:38:40|36404.45|36404.45|36421.46|36421.46|36421.46|36421.46|36398.78|36398.78|0
1637228360000|2021-11-18 09:39:20|36427.07|36427.07|36432.68|36432.68|36432.68|36432.68|36427.07|36427.07|0
1637228370000|2021-11-18 09:39:30|36421.46|36421.46|36421.46|36421.46|36421.46|36421.46|36421.46|36421.46|0
1637228380000|2021-11-18 09:39:40|36429.87|36429.87|36432.68|36432.68|36432.68|36432.68|36429.87|36429.87|0
1637228390000|2021-11-18 09:39:50|36455.35|36455.35|36449.68|36449.68|36455.35|36455.35|36449.68|36449.68|0
1637228400000|2021-11-18 09:40:00|36461.02|36461.02|36461.02|36461.02|36461.02|36461.02|36461.02|36461.02|0
1637228440000|2021-11-18 09:40:40|36466.68|36466.68|36455.35|36455.35|36466.68|36466.68|36455.35|36455.35|0
1637228460000|2021-11-18 09:41:00|36449.68|36449.68|36432.68|36432.68|36449.68|36449.68|36432.68|36432.68|0
1637228470000|2021-11-18 09:41:10|36421.34|36421.34|36421.34|36421.34|36421.34|36421.34|36421.34|36421.34|0
1637228500000|2021-11-18 09:41:40|36393|36393|36393|36393|36393|36393|36393|36393|0
1637228510000|2021-11-18 09:41:50|36387.39|36387.39|36381.72|36381.72|36387.39|36387.39|36381.72|36381.72|0
1637228550000|2021-11-18 09:42:30|36387.39|36387.39|36387.39|36387.39|36387.39|36387.39|36387.39|36387.39|0
1637228580000|2021-11-18 09:43:00|36376.05|36376.05|36376.05|36376.05|36376.05|36376.05|36376.05|36376.05|0
1637228640000|2021-11-18 09:44:00|36359.05|36359.05|36359.05|36359.05|36359.05|36359.05|36359.05|36359.05|0
1637228660000|2021-11-18 09:44:20|36350.64|36350.64|36350.64|36350.64|36350.64|36350.64|36350.64|36350.64|0
1637228700000|2021-11-18 09:45:00|36333.63|36333.63|36325.28|36325.28|36333.63|36333.63|36319.61|36319.61|0
1637228770000|2021-11-18 09:46:10|36328.08|36328.08|36328.08|36328.08|36328.08|36328.08|36328.08|36328.08|0
1637228780000|2021-11-18 09:46:20|36316.74|36316.74|36328.08|36328.08|36328.08|36328.08|36316.74|36316.74|0
1637228790000|2021-11-18 09:46:30|36311.08|36311.08|36311.08|36311.08|36311.08|36311.08|36311.08|36311.08|0
1637228890000|2021-11-18 09:48:10|36305.41|36305.41|36305.41|36305.41|36305.41|36305.41|36305.41|36305.41|0
1637228950000|2021-11-18 09:49:10|36313.82|36313.82|36299.68|36299.68|36313.82|36313.82|36299.68|36299.68|0
1637228960000|2021-11-18 09:49:20|36288.35|36288.35|36285.54|36285.54|36288.35|36288.35|36285.54|36285.54|0
1637228980000|2021-11-18 09:49:40|36308.21|36308.21|36308.21|36308.21|36308.21|36308.21|36308.21|36308.21|0
1637228990000|2021-11-18 09:49:50|36319.55|36319.55|36319.55|36319.55|36319.55|36319.55|36319.55|36319.55|0
1637229000000|2021-11-18 09:50:00|36302.55|36302.55|36302.55|36302.55|36302.55|36302.55|36302.55|36302.55|0
1637229050000|2021-11-18 09:50:50|36276.4|36276.4|36276.4|36276.4|36276.4|36276.4|36276.4|36276.4|0
1637229100000|2021-11-18 09:51:40|36270.73|36270.73|36270.73|36270.73|36270.73|36270.73|36270.73|36270.73|0
1637229130000|2021-11-18 09:52:10|36276.4|36276.4|36265.06|36265.06|36276.4|36276.4|36265.06|36265.06|0
1637229140000|2021-11-18 09:52:20|36259.39|36259.39|36259.39|36259.39|36259.39|36259.39|36259.39|36259.39|0
1637229160000|2021-11-18 09:52:40|36256.59|36256.59|36243.51|36243.51|36256.59|36256.59|36243.51|36243.51|0
1637229210000|2021-11-18 09:53:30|36232.18|36232.18|36232.18|36232.18|36232.18|36232.18|36232.18|36232.18|0
1637229220000|2021-11-18 09:53:40|36219.1|36219.1|36219.1|36219.1|36219.1|36219.1|36219.1|36219.1|0
1637229260000|2021-11-18 09:54:20|36236.11|36236.11|36236.11|36236.11|36236.11|36236.11|36236.11|36236.11|0
1637229320000|2021-11-18 09:55:20|36247.44|36247.44|36247.44|36247.44|36247.44|36247.44|36247.44|36247.44|0
1637229350000|2021-11-18 09:55:50|36260.52|36260.52|36260.52|36260.52|36260.52|36260.52|36260.52|36260.52|0
1637229370000|2021-11-18 09:56:10|36277.52|36277.52|36283.19|36283.19|36283.19|36283.19|36277.52|36277.52|0
1637229400000|2021-11-18 09:56:40|36285.99|36285.99|36291.6|36291.6|36291.6|36291.6|36285.99|36285.99|0
1637229450000|2021-11-18 09:57:30|36302.94|36302.94|36302.94|36302.94|36302.94|36302.94|36302.94|36302.94|0
1637229470000|2021-11-18 09:57:50|36297.27|36297.27|36297.27|36297.27|36297.27|36297.27|36297.27|36297.27|0
1637229490000|2021-11-18 09:58:10|36302.94|36302.94|36274.6|36274.6|36302.94|36302.94|36274.6|36274.6|0
1637229540000|2021-11-18 09:59:00|36287.67|36287.67|36300.75|36300.75|36300.75|36300.75|36287.67|36287.67|0
1637229630000|2021-11-18 10:00:30|36306.42|36306.42|36306.42|36306.42|36306.42|36306.42|36306.42|36306.42|0
1637229730000|2021-11-18 10:02:10|36323.42|36323.42|36312.08|36312.08|36323.42|36323.42|36312.08|36312.08|0
1637229740000|2021-11-18 10:02:20|36317.75|36317.75|36317.75|36317.75|36317.75|36317.75|36317.75|36317.75|0
1637229760000|2021-11-18 10:02:40|36320.56|36320.56|36326.23|36326.23|36326.23|36326.23|36320.56|36320.56|0
1637229790000|2021-11-18 10:03:10|36331.89|36331.89|36326.23|36326.23|36331.89|36331.89|36314.89|36314.89|0
1637229800000|2021-11-18 10:03:20|36331.89|36331.89|36331.89|36331.89|36331.89|36331.89|36331.89|36331.89|0
1637229860000|2021-11-18 10:04:20|36348.9|36348.9|36348.9|36348.9|36348.9|36348.9|36331.89|36331.89|0
1637229870000|2021-11-18 10:04:30|36360.23|36360.23|36360.23|36360.23|36360.23|36360.23|36360.23|36360.23|0
1637229880000|2021-11-18 10:04:40|36363.04|36363.04|36374.37|36374.37|36374.37|36374.37|36363.04|36363.04|0
1637229890000|2021-11-18 10:04:50|36380.04|36380.04|36380.04|36380.04|36380.04|36380.04|36380.04|36380.04|0
1637229900000|2021-11-18 10:05:00|36391.38|36391.38|36391.38|36391.38|36391.38|36391.38|36391.38|36391.38|0
1637229910000|2021-11-18 10:05:10|36397.05|36397.05|36397.05|36397.05|36397.05|36397.05|36397.05|36397.05|0
1637229920000|2021-11-18 10:05:20|36399.85|36399.85|36394.18|36394.18|36399.85|36399.85|36394.18|36394.18|0
1637229930000|2021-11-18 10:05:30|36399.85|36399.85|36399.85|36399.85|36399.85|36399.85|36399.85|36399.85|0
1637229960000|2021-11-18 10:06:00|36405.52|36405.52|36405.52|36405.52|36405.52|36405.52|36405.52|36405.52|0
1637229970000|2021-11-18 10:06:10|36428.19|36428.19|36439.53|36439.53|36439.53|36439.53|36428.19|36428.19|0
1637229990000|2021-11-18 10:06:30|36428.19|36428.19|36422.52|36422.52|36439.53|36439.53|36422.52|36422.52|0
1637230010000|2021-11-18 10:06:50|36439.53|36439.53|36422.52|36422.52|36439.53|36439.53|36422.52|36422.52|0
1637230150000|2021-11-18 10:09:10|36405.52|36405.52|36405.52|36405.52|36405.52|36405.52|36405.52|36405.52|0
1637230170000|2021-11-18 10:09:30|36402.71|36402.71|36402.71|36402.71|36402.71|36402.71|36402.71|36402.71|0
1637230180000|2021-11-18 10:09:40|36408.38|36408.38|36408.38|36408.38|36408.38|36408.38|36408.38|36408.38|0
1637230210000|2021-11-18 10:10:10|36402.71|36402.71|36402.71|36402.71|36414.05|36414.05|36402.71|36402.71|0
1637230240000|2021-11-18 10:10:40|36408.38|36408.38|36408.38|36408.38|36408.38|36408.38|36408.38|36408.38|0
1637230250000|2021-11-18 10:10:50|36391.38|36391.38|36391.38|36391.38|36391.38|36391.38|36391.38|36391.38|0
1637230260000|2021-11-18 10:11:00|36402.71|36402.71|36402.71|36402.71|36408.38|36408.38|36402.71|36402.71|0
1637230270000|2021-11-18 10:11:10|36408.38|36408.38|36408.38|36408.38|36408.38|36408.38|36408.38|36408.38|0
1637230290000|2021-11-18 10:11:30|36397.05|36397.05|36397.05|36397.05|36397.05|36397.05|36397.05|36397.05|0
1637230300000|2021-11-18 10:11:40|36391.38|36391.38|36368.71|36368.71|36391.38|36391.38|36368.71|36368.71|0
1637230320000|2021-11-18 10:12:00|36385.71|36385.71|36385.71|36385.71|36385.71|36385.71|36385.71|36385.71|0
1637230340000|2021-11-18 10:12:20|36402.71|36402.71|36380.04|36380.04|36402.71|36402.71|36380.04|36380.04|0
1637230400000|2021-11-18 10:13:20|36385.71|36385.71|36385.71|36385.71|36385.71|36385.71|36385.71|36385.71|0
1637230410000|2021-11-18 10:13:30|36374.37|36374.37|36374.37|36374.37|36374.37|36374.37|36374.37|36374.37|0
1637230420000|2021-11-18 10:13:40|36385.71|36385.71|36385.71|36385.71|36385.71|36385.71|36385.71|36385.71|0
1637230470000|2021-11-18 10:14:30|36391.38|36391.38|36391.38|36391.38|36391.38|36391.38|36391.38|36391.38|0
1637230490000|2021-11-18 10:14:50|36397.05|36397.05|36380.04|36380.04|36397.05|36397.05|36380.04|36380.04|0
1637230500000|2021-11-18 10:15:00|36368.71|36368.71|36363.04|36363.04|36368.71|36368.71|36363.04|36363.04|0
1637230570000|2021-11-18 10:16:10|36357.37|36357.37|36374.37|36374.37|36374.37|36374.37|36357.37|36357.37|0
1637230580000|2021-11-18 10:16:20|36363.04|36363.04|36351.7|36351.7|36363.04|36363.04|36351.7|36351.7|0
1637230610000|2021-11-18 10:16:50|36337.68|36337.68|36343.35|36343.35|36343.35|36343.35|36337.68|36337.68|0
1637230640000|2021-11-18 10:17:20|36354.68|36354.68|36354.68|36354.68|36354.68|36354.68|36354.68|36354.68|0
1637230670000|2021-11-18 10:17:50|36357.49|36357.49|36354.68|36354.68|36357.49|36357.49|36354.68|36354.68|0
1637230700000|2021-11-18 10:18:20|36351.88|36351.88|36351.88|36351.88|36351.88|36351.88|36351.88|36351.88|0
1637230710000|2021-11-18 10:18:30|36340.54|36340.54|36337.74|36337.74|36340.54|36340.54|36337.74|36337.74|0
1637230750000|2021-11-18 10:19:10|36340.54|36340.54|36329.21|36329.21|36340.54|36340.54|36329.21|36329.21|0
1637230760000|2021-11-18 10:19:20|36340.54|36340.54|36340.54|36340.54|36340.54|36340.54|36340.54|36340.54|0
1637230800000|2021-11-18 10:20:00|36334.87|36334.87|36340.54|36340.54|36340.54|36340.54|36334.87|36334.87|0
1637230830000|2021-11-18 10:20:30|36363.21|36363.21|36363.21|36363.21|36363.21|36363.21|36363.21|36363.21|0
1637230860000|2021-11-18 10:21:00|36374.55|36374.55|36374.55|36374.55|36374.55|36374.55|36374.55|36374.55|0
1637230940000|2021-11-18 10:22:20|36371.74|36371.74|36371.74|36371.74|36371.74|36371.74|36371.74|36371.74|0
1637231030000|2021-11-18 10:23:50|36354.74|36354.74|36354.74|36354.74|36354.74|36354.74|36354.74|36354.74|0
1637231070000|2021-11-18 10:24:30|36343.4|36343.4|36343.4|36343.4|36343.4|36343.4|36343.4|36343.4|0
1637231090000|2021-11-18 10:24:50|36337.74|36337.74|36315.06|36315.06|36337.74|36337.74|36315.06|36315.06|0
1637231100000|2021-11-18 10:25:00|36309.4|36309.4|36309.4|36309.4|36309.4|36309.4|36309.4|36309.4|0
1637231120000|2021-11-18 10:25:20|36320.73|36320.73|36320.73|36320.73|36320.73|36320.73|36320.73|36320.73|0
1637231140000|2021-11-18 10:25:40|36315.06|36315.06|36315.06|36315.06|36315.06|36315.06|36315.06|36315.06|0
1637231180000|2021-11-18 10:26:20|36320.73|36320.73|36320.73|36320.73|36320.73|36320.73|36320.73|36320.73|0
1637231200000|2021-11-18 10:26:40|36326.4|36326.4|36326.4|36326.4|36326.4|36326.4|36326.4|36326.4|0
1637231210000|2021-11-18 10:26:50|36320.73|36320.73|36320.73|36320.73|36320.73|36320.73|36320.73|36320.73|0
1637231260000|2021-11-18 10:27:40|36337.74|36337.74|36337.74|36337.74|36337.74|36337.74|36337.74|36337.74|0
1637231280000|2021-11-18 10:28:00|36340.54|36340.54|36340.54|36340.54|36340.54|36340.54|36340.54|36340.54|0
1637231360000|2021-11-18 10:29:20|36346.21|36346.21|36346.21|36346.21|36346.21|36346.21|36346.21|36346.21|0
1637231370000|2021-11-18 10:29:30|36333.13|36333.13|36330.33|36330.33|36333.13|36333.13|36330.33|36330.33|0
1637231380000|2021-11-18 10:29:40|36317.26|36317.26|36317.26|36317.26|36317.26|36317.26|36317.26|36317.26|0
1637231390000|2021-11-18 10:29:50|36304.18|36304.18|36304.18|36304.18|36304.18|36304.18|36304.18|36304.18|0
1637231400000|2021-11-18 10:30:00|36317.26|36317.26|36317.26|36317.26|36330.33|36330.33|36317.26|36317.26|0
1637231410000|2021-11-18 10:30:10|36330.33|36330.33|36330.33|36330.33|36330.33|36330.33|36330.33|36330.33|0
1637231430000|2021-11-18 10:30:30|36336|36336|36336|36336|36336|36336|36336|36336|0
1637231440000|2021-11-18 10:30:40|36324.66|36324.66|36336|36336|36336|36336|36324.66|36324.66|0
1637231450000|2021-11-18 10:30:50|36324.66|36324.66|36324.66|36324.66|36324.66|36324.66|36324.66|36324.66|0
1637231480000|2021-11-18 10:31:20|36330.33|36330.33|36330.33|36330.33|36330.33|36330.33|36330.33|36330.33|0
1637231520000|2021-11-18 10:32:00|36336|36336|36347.33|36347.33|36347.33|36347.33|36336|36336|0
1637231580000|2021-11-18 10:33:00|36334.26|36334.26|36334.26|36334.26|36334.26|36334.26|36334.26|36334.26|0
1637231610000|2021-11-18 10:33:30|36328.59|36328.59|36322.98|36322.98|36328.59|36328.59|36322.98|36322.98|0
1637231620000|2021-11-18 10:33:40|36305.98|36305.98|36300.31|36300.31|36305.98|36305.98|36300.31|36300.31|0
1637231650000|2021-11-18 10:34:10|36294.64|36294.64|36294.64|36294.64|36305.98|36305.98|36294.64|36294.64|0
1637231710000|2021-11-18 10:35:10|36311.65|36311.65|36311.65|36311.65|36311.65|36311.65|36311.65|36311.65|0
1637231720000|2021-11-18 10:35:20|36314.45|36314.45|36314.45|36314.45|36314.45|36314.45|36314.45|36314.45|0
1637231770000|2021-11-18 10:36:10|36308.78|36308.78|36286.11|36286.11|36308.78|36308.78|36286.11|36286.11|0
1637231780000|2021-11-18 10:36:20|36280.44|36280.44|36274.77|36274.77|36280.44|36280.44|36274.77|36274.77|0
1637231820000|2021-11-18 10:37:00|36303.11|36303.11|36303.11|36303.11|36303.11|36303.11|36303.11|36303.11|0
1637231830000|2021-11-18 10:37:10|36297.45|36297.45|36291.78|36291.78|36297.45|36297.45|36291.78|36291.78|0
1637231870000|2021-11-18 10:37:50|36300.19|36300.19|36294.53|36294.53|36300.19|36300.19|36294.53|36294.53|0
1637231920000|2021-11-18 10:38:40|36291.72|36291.72|36291.72|36291.72|36291.72|36291.72|36291.72|36291.72|0
1637232050000|2021-11-18 10:40:50|36297.39|36297.39|36297.39|36297.39|36297.39|36297.39|36297.39|36297.39|0
1637232060000|2021-11-18 10:41:00|36280.38|36280.38|36280.38|36280.38|36280.38|36280.38|36280.38|36280.38|0
1637232070000|2021-11-18 10:41:10|36269.05|36269.05|36269.05|36269.05|36269.05|36269.05|36269.05|36269.05|0
1637232120000|2021-11-18 10:42:00|36263.38|36263.38|36263.38|36263.38|36263.38|36263.38|36263.38|36263.38|0
1637232150000|2021-11-18 10:42:30|36257.71|36257.71|36257.71|36257.71|36257.71|36257.71|36257.71|36257.71|0
1637232160000|2021-11-18 10:42:40|36252.04|36252.04|36252.04|36252.04|36252.04|36252.04|36252.04|36252.04|0
1637232210000|2021-11-18 10:43:30|36269.05|36269.05|36269.05|36269.05|36269.05|36269.05|36269.05|36269.05|0
1637232220000|2021-11-18 10:43:40|36263.38|36263.38|36263.38|36263.38|36263.38|36263.38|36263.38|36263.38|0
1637232320000|2021-11-18 10:45:20|36280.38|36280.38|36274.72|36274.72|36280.38|36280.38|36274.72|36274.72|0
1637232330000|2021-11-18 10:45:30|36280.38|36280.38|36280.38|36280.38|36280.38|36280.38|36280.38|36280.38|0
1637232440000|2021-11-18 10:47:20|36286.05|36286.05|36286.05|36286.05|36286.05|36286.05|36286.05|36286.05|0
1637232450000|2021-11-18 10:47:30|36280.38|36280.38|36280.38|36280.38|36280.38|36280.38|36280.38|36280.38|0
1637232470000|2021-11-18 10:47:50|36274.72|36274.72|36274.72|36274.72|36274.72|36274.72|36274.72|36274.72|0
1637232540000|2021-11-18 10:49:00|36280.38|36280.38|36280.38|36280.38|36280.38|36280.38|36280.38|36280.38|0
1637232630000|2021-11-18 10:50:30|36283.19|36283.19|36283.19|36283.19|36283.19|36283.19|36283.19|36283.19|0
1637232680000|2021-11-18 10:51:20|36277.52|36277.52|36277.52|36277.52|36277.52|36277.52|36277.52|36277.52|0
1637232690000|2021-11-18 10:51:30|36288.86|36288.86|36288.86|36288.86|36288.86|36288.86|36288.86|36288.86|0
1637232770000|2021-11-18 10:52:50|36294.53|36294.53|36288.86|36288.86|36294.53|36294.53|36288.86|36288.86|0
1637232850000|2021-11-18 10:54:10|36283.19|36283.19|36288.86|36288.86|36288.86|36288.86|36283.19|36283.19|0
1637232890000|2021-11-18 10:54:50|36294.53|36294.53|36300.19|36300.19|36300.19|36300.19|36294.53|36294.53|0
1637232900000|2021-11-18 10:55:00|36313.27|36313.27|36300.19|36300.19|36313.27|36313.27|36300.19|36300.19|0
1637232930000|2021-11-18 10:55:30|36294.53|36294.53|36288.86|36288.86|36294.53|36294.53|36288.86|36288.86|0
1637233040000|2021-11-18 10:57:20|36294.53|36294.53|36305.86|36305.86|36305.86|36305.86|36294.53|36294.53|0
1637233090000|2021-11-18 10:58:10|36294.53|36294.53|36294.53|36294.53|36294.53|36294.53|36294.53|36294.53|0
1637233120000|2021-11-18 10:58:40|36300.19|36300.19|36294.53|36294.53|36300.19|36300.19|36294.53|36294.53|0
1637233130000|2021-11-18 10:58:50|36305.86|36305.86|36305.86|36305.86|36305.86|36305.86|36305.86|36305.86|0
1637233140000|2021-11-18 10:59:00|36300.19|36300.19|36300.19|36300.19|36300.19|36300.19|36300.19|36300.19|0
1637233170000|2021-11-18 10:59:30|36328.53|36328.53|36328.53|36328.53|36328.53|36328.53|36328.53|36328.53|0
1637233190000|2021-11-18 10:59:50|36311.53|36311.53|36294.53|36294.53|36311.53|36311.53|36294.53|36294.53|0
1637233200000|2021-11-18 11:00:00|36288.86|36288.86|36300.19|36300.19|36300.19|36300.19|36288.86|36288.86|0
1637233280000|2021-11-18 11:01:20|36311.53|36311.53|36311.53|36311.53|36311.53|36311.53|36311.53|36311.53|0
1637233290000|2021-11-18 11:01:30|36317.2|36317.2|36317.2|36317.2|36317.2|36317.2|36317.2|36317.2|0
1637233340000|2021-11-18 11:02:20|36322.87|36322.87|36322.87|36322.87|36322.87|36322.87|36322.87|36322.87|0
1637233360000|2021-11-18 11:02:40|36339.87|36339.87|36339.87|36339.87|36339.87|36339.87|36339.87|36339.87|0
1637233480000|2021-11-18 11:04:40|36351.2|36351.2|36351.2|36351.2|36351.2|36351.2|36351.2|36351.2|0
1637233500000|2021-11-18 11:05:00|36339.87|36339.87|36342.67|36342.67|36342.67|36342.67|36339.87|36339.87|0
1637233510000|2021-11-18 11:05:10|36331.34|36331.34|36320|36320|36331.34|36331.34|36320|36320|0
1637233520000|2021-11-18 11:05:20|36314.33|36314.33|36320|36320|36320|36320|36314.33|36314.33|0
1637233530000|2021-11-18 11:05:30|36331.22|36331.22|36348.22|36348.22|36348.22|36348.22|36331.22|36331.22|0
1637233540000|2021-11-18 11:05:40|36353.83|36353.83|36353.83|36353.83|36353.83|36353.83|36353.83|36353.83|0
1637233620000|2021-11-18 11:07:00|36348.17|36348.17|36348.17|36348.17|36348.17|36348.17|36348.17|36348.17|0
1637233640000|2021-11-18 11:07:20|36342.5|36342.5|36336.83|36336.83|36342.5|36342.5|36331.16|36331.16|0
1637233680000|2021-11-18 11:08:00|36339.64|36339.64|36350.85|36350.85|36350.85|36350.85|36339.64|36339.64|0
1637233700000|2021-11-18 11:08:20|36345.19|36345.19|36345.19|36345.19|36345.19|36345.19|36345.19|36345.19|0
1637233730000|2021-11-18 11:08:50|36356.52|36356.52|36345.19|36345.19|36356.52|36356.52|36339.52|36339.52|0
1637233850000|2021-11-18 11:10:50|36342.38|36342.38|36342.38|36342.38|36342.38|36342.38|36342.38|36342.38|0
1637233880000|2021-11-18 11:11:20|36336.71|36336.71|36331.05|36331.05|36336.71|36336.71|36319.71|36319.71|0
1637233910000|2021-11-18 11:11:50|36328.24|36328.24|36328.24|36328.24|36328.24|36328.24|36328.24|36328.24|0
1637233920000|2021-11-18 11:12:00|36333.91|36333.91|36339.58|36339.58|36339.58|36339.58|36333.91|36333.91|0
1637233980000|2021-11-18 11:13:00|36350.91|36350.91|36356.58|36356.58|36356.58|36356.58|36350.91|36350.91|0
1637234000000|2021-11-18 11:13:20|36362.25|36362.25|36362.25|36362.25|36362.25|36362.25|36362.25|36362.25|0
1637234010000|2021-11-18 11:13:30|36367.92|36367.92|36367.92|36367.92|36367.92|36367.92|36367.92|36367.92|0
1637234020000|2021-11-18 11:13:40|36373.58|36373.58|36373.58|36373.58|36373.58|36373.58|36373.58|36373.58|0
1637234100000|2021-11-18 11:15:00|36379.25|36379.25|36379.25|36379.25|36379.25|36379.25|36379.25|36379.25|0
1637234120000|2021-11-18 11:15:20|36367.92|36367.92|36362.25|36362.25|36367.92|36367.92|36362.25|36362.25|0
1637234200000|2021-11-18 11:16:40|36350.91|36350.91|36350.91|36350.91|36350.91|36350.91|36350.91|36350.91|0
1637234210000|2021-11-18 11:16:50|36356.58|36356.58|36356.58|36356.58|36356.58|36356.58|36356.58|36356.58|0
1637234220000|2021-11-18 11:17:00|36350.91|36350.91|36350.91|36350.91|36350.91|36350.91|36350.91|36350.91|0
1637234310000|2021-11-18 11:18:30|36362.25|36362.25|36362.25|36362.25|36362.25|36362.25|36362.25|36362.25|0
1637234330000|2021-11-18 11:18:50|36367.92|36367.92|36350.91|36350.91|36367.92|36367.92|36350.91|36350.91|0
1637234340000|2021-11-18 11:19:00|36356.58|36356.58|36356.58|36356.58|36356.58|36356.58|36356.58|36356.58|0
1637234430000|2021-11-18 11:20:30|36367.92|36367.92|36356.58|36356.58|36367.92|36367.92|36356.58|36356.58|0
1637234450000|2021-11-18 11:20:50|36350.97|36350.97|36350.97|36350.97|36350.97|36350.97|36350.97|36350.97|0
1637234460000|2021-11-18 11:21:00|36339.64|36339.64|36339.64|36339.64|36339.64|36339.64|36339.64|36339.64|0
1637234560000|2021-11-18 11:22:40|36345.3|36345.3|36345.3|36345.3|36345.3|36345.3|36345.3|36345.3|0
1637234570000|2021-11-18 11:22:50|36339.64|36339.64|36339.64|36339.64|36339.64|36339.64|36339.64|36339.64|0
1637234580000|2021-11-18 11:23:00|36328.3|36328.3|36328.3|36328.3|36328.3|36328.3|36328.3|36328.3|0
1637234600000|2021-11-18 11:23:20|36333.97|36333.97|36328.3|36328.3|36333.97|36333.97|36328.3|36328.3|0
1637234620000|2021-11-18 11:23:40|36305.63|36305.63|36305.63|36305.63|36305.63|36305.63|36305.63|36305.63|0
1637234630000|2021-11-18 11:23:50|36294.29|36294.29|36288.62|36288.62|36294.29|36294.29|36288.62|36288.62|0
1637234650000|2021-11-18 11:24:10|36285.82|36285.82|36274.48|36274.48|36285.82|36285.82|36274.48|36274.48|0
1637234700000|2021-11-18 11:25:00|36268.87|36268.87|36268.87|36268.87|36268.87|36268.87|36268.87|36268.87|0
1637234820000|2021-11-18 11:27:00|36274.54|36274.54|36274.54|36274.54|36274.54|36274.54|36274.54|36274.54|0
1637234830000|2021-11-18 11:27:10|36280.21|36280.21|36280.21|36280.21|36280.21|36280.21|36280.21|36280.21|0
1637234910000|2021-11-18 11:28:30|36291.55|36291.55|36285.88|36285.88|36291.55|36291.55|36285.88|36285.88|0
1637234940000|2021-11-18 11:29:00|36291.55|36291.55|36299.96|36299.96|36299.96|36299.96|36291.55|36291.55|0
1637234990000|2021-11-18 11:29:50|36305.57|36305.57|36294.23|36294.23|36305.57|36305.57|36294.23|36294.23|0
1637235020000|2021-11-18 11:30:20|36288.57|36288.57|36288.57|36288.57|36288.57|36288.57|36288.57|36288.57|0
1637235040000|2021-11-18 11:30:40|36277.23|36277.23|36265.89|36265.89|36277.23|36277.23|36265.89|36265.89|0
1637235050000|2021-11-18 11:30:50|36277.23|36277.23|36277.23|36277.23|36277.23|36277.23|36277.23|36277.23|0
1637235070000|2021-11-18 11:31:10|36282.9|36282.9|36282.9|36282.9|36282.9|36282.9|36282.9|36282.9|0
1637235130000|2021-11-18 11:32:10|36288.57|36288.57|36288.57|36288.57|36288.57|36288.57|36288.57|36288.57|0
1637235150000|2021-11-18 11:32:30|36294.23|36294.23|36294.23|36294.23|36294.23|36294.23|36294.23|36294.23|0
1637235170000|2021-11-18 11:32:50|36299.9|36299.9|36299.9|36299.9|36299.9|36299.9|36299.9|36299.9|0
1637235180000|2021-11-18 11:33:00|36294.23|36294.23|36294.23|36294.23|36294.23|36294.23|36294.23|36294.23|0
1637235190000|2021-11-18 11:33:10|36299.9|36299.9|36299.9|36299.9|36299.9|36299.9|36299.9|36299.9|0
1637235300000|2021-11-18 11:35:00|36294.23|36294.23|36288.57|36288.57|36294.23|36294.23|36288.57|36288.57|0
1637235320000|2021-11-18 11:35:20|36294.23|36294.23|36294.23|36294.23|36294.23|36294.23|36294.23|36294.23|0
1637235350000|2021-11-18 11:35:50|36288.57|36288.57|36288.57|36288.57|36288.57|36288.57|36288.57|36288.57|0
1637235370000|2021-11-18 11:36:10|36299.9|36299.9|36297.04|36297.04|36299.9|36299.9|36294.23|36294.23|0
1637235410000|2021-11-18 11:36:50|36291.37|36291.37|36291.37|36291.37|36291.37|36291.37|36291.37|36291.37|0
1637235420000|2021-11-18 11:37:00|36285.7|36285.7|36285.7|36285.7|36285.7|36285.7|36285.7|36285.7|0
1637235460000|2021-11-18 11:37:40|36297.04|36297.04|36285.7|36285.7|36297.04|36297.04|36285.7|36285.7|0
1637235520000|2021-11-18 11:38:40|36291.37|36291.37|36297.04|36297.04|36297.04|36297.04|36291.37|36291.37|0
1637235530000|2021-11-18 11:38:50|36294.23|36294.23|36294.23|36294.23|36294.23|36294.23|36294.23|36294.23|0
1637235600000|2021-11-18 11:40:00|36288.57|36288.57|36288.57|36288.57|36288.57|36288.57|36288.57|36288.57|0
1637235610000|2021-11-18 11:40:10|36305.57|36305.57|36294.23|36294.23|36305.57|36305.57|36294.23|36294.23|0
1637235650000|2021-11-18 11:40:50|36288.57|36288.57|36288.57|36288.57|36288.57|36288.57|36288.57|36288.57|0
1637235660000|2021-11-18 11:41:00|36299.9|36299.9|36305.57|36305.57|36305.57|36305.57|36299.9|36299.9|0
1637235670000|2021-11-18 11:41:10|36311.24|36311.24|36311.24|36311.24|36311.24|36311.24|36311.24|36311.24|0
1637235680000|2021-11-18 11:41:20|36316.9|36316.9|36322.57|36322.57|36322.57|36322.57|36316.9|36316.9|0
1637235700000|2021-11-18 11:41:40|36328.24|36328.24|36328.24|36328.24|36328.24|36328.24|36328.24|36328.24|0
1637235720000|2021-11-18 11:42:00|36333.91|36333.91|36333.91|36333.91|36333.91|36333.91|36333.91|36333.91|0
1637235730000|2021-11-18 11:42:10|36322.57|36322.57|36322.57|36322.57|36322.57|36322.57|36322.57|36322.57|0
1637235750000|2021-11-18 11:42:30|36328.24|36328.24|36328.24|36328.24|36328.24|36328.24|36328.24|36328.24|0
1637235760000|2021-11-18 11:42:40|36333.91|36333.91|36333.91|36333.91|36333.91|36333.91|36333.91|36333.91|0
1637235830000|2021-11-18 11:43:50|36328.24|36328.24|36328.24|36328.24|36328.24|36328.24|36328.24|36328.24|0
1637235860000|2021-11-18 11:44:20|36322.57|36322.57|36299.9|36299.9|36322.57|36322.57|36299.9|36299.9|0
1637235980000|2021-11-18 11:46:20|36294.23|36294.23|36294.23|36294.23|36305.57|36305.57|36288.57|36288.57|0
1637236000000|2021-11-18 11:46:40|36277.23|36277.23|36277.23|36277.23|36277.23|36277.23|36277.23|36277.23|0
1637236010000|2021-11-18 11:46:50|36274.42|36274.42|36274.42|36274.42|36274.42|36274.42|36274.42|36274.42|0
1637236020000|2021-11-18 11:47:00|36280.03|36280.03|36280.03|36280.03|36280.03|36280.03|36280.03|36280.03|0
1637236050000|2021-11-18 11:47:30|36274.37|36274.37|36308.37|36308.37|36308.37|36308.37|36274.37|36274.37|0
1637236060000|2021-11-18 11:47:40|36319.71|36319.71|36319.71|36319.71|36319.71|36319.71|36319.71|36319.71|0
1637236070000|2021-11-18 11:47:50|36325.38|36325.38|36325.38|36325.38|36325.38|36325.38|36325.38|36325.38|0
1637236080000|2021-11-18 11:48:00|36319.71|36319.71|36319.71|36319.71|36319.71|36319.71|36319.71|36319.71|0
1637236100000|2021-11-18 11:48:20|36297.04|36297.04|36297.04|36297.04|36297.04|36297.04|36297.04|36297.04|0
1637236150000|2021-11-18 11:49:10|36302.71|36302.71|36302.71|36302.71|36302.71|36302.71|36302.71|36302.71|0
1637236170000|2021-11-18 11:49:30|36289.63|36289.63|36328.85|36328.85|36328.85|36328.85|36289.63|36289.63|0
1637236180000|2021-11-18 11:49:40|36323.19|36323.19|36323.19|36323.19|36323.19|36323.19|36323.19|36323.19|0
1637236220000|2021-11-18 11:50:20|36311.85|36311.85|36311.85|36311.85|36317.52|36317.52|36300.52|36300.52|0
1637236240000|2021-11-18 11:50:40|36324.93|36324.93|36324.93|36324.93|36324.93|36324.93|36324.93|36324.93|0
1637236280000|2021-11-18 11:51:20|36311.85|36311.85|36311.85|36311.85|36311.85|36311.85|36311.85|36311.85|0
1637236290000|2021-11-18 11:51:30|36317.52|36317.52|36317.52|36317.52|36317.52|36317.52|36317.52|36317.52|0
1637236310000|2021-11-18 11:51:50|36306.18|36306.18|36306.18|36306.18|36306.18|36306.18|36306.18|36306.18|0
1637236420000|2021-11-18 11:53:40|36300.52|36300.52|36300.52|36300.52|36300.52|36300.52|36300.52|36300.52|0
1637236430000|2021-11-18 11:53:50|36317.52|36317.52|36317.52|36317.52|36317.52|36317.52|36317.52|36317.52|0
1637236440000|2021-11-18 11:54:00|36306.18|36306.18|36300.52|36300.52|36306.18|36306.18|36300.52|36300.52|0
1637236460000|2021-11-18 11:54:20|36297.71|36297.71|36294.91|36294.91|36297.71|36297.71|36294.91|36294.91|0
1637236490000|2021-11-18 11:54:50|36283.57|36283.57|36283.57|36283.57|36283.57|36283.57|36283.57|36283.57|0
1637236520000|2021-11-18 11:55:20|36300.57|36300.57|36300.57|36300.57|36300.57|36300.57|36300.57|36300.57|0
1637236530000|2021-11-18 11:55:30|36303.38|36303.38|36320.38|36320.38|36320.38|36320.38|36303.38|36303.38|0
1637236630000|2021-11-18 11:57:10|36331.72|36331.72|36331.72|36331.72|36331.72|36331.72|36331.72|36331.72|0
1637236640000|2021-11-18 11:57:20|36337.39|36337.39|36337.39|36337.39|36337.39|36337.39|36337.39|36337.39|0
1637236690000|2021-11-18 11:58:10|36331.72|36331.72|36331.72|36331.72|36331.72|36331.72|36331.72|36331.72|0
1637236710000|2021-11-18 11:58:30|36344.79|36344.79|36344.79|36344.79|36344.79|36344.79|36344.79|36344.79|0
1637236780000|2021-11-18 11:59:40|36327.79|36327.79|36322.12|36322.12|36327.79|36327.79|36322.12|36322.12|0
1637236800000|2021-11-18 12:00:00|36327.79|36327.79|36344.79|36344.79|36344.79|36344.79|36327.79|36327.79|0
1637236830000|2021-11-18 12:00:30|36350.46|36350.46|36350.46|36350.46|36350.46|36350.46|36350.46|36350.46|0
1637236900000|2021-11-18 12:01:40|36361.8|36361.8|36361.8|36361.8|36361.8|36361.8|36361.8|36361.8|0
1637236970000|2021-11-18 12:02:50|36350.46|36350.46|36350.46|36350.46|36350.46|36350.46|36350.46|36350.46|0
1637236980000|2021-11-18 12:03:00|36344.79|36344.79|36344.79|36344.79|36344.79|36344.79|36344.79|36344.79|0
1637237000000|2021-11-18 12:03:20|36333.46|36333.46|36333.46|36333.46|36333.46|36333.46|36322.12|36322.12|0
1637237070000|2021-11-18 12:04:30|36327.79|36327.79|36322.12|36322.12|36327.79|36327.79|36322.12|36322.12|0
1637237100000|2021-11-18 12:05:00|36327.79|36327.79|36333.46|36333.46|36333.46|36333.46|36327.79|36327.79|0
1637237120000|2021-11-18 12:05:20|36346.53|36346.53|36359.61|36359.61|36359.61|36359.61|36346.53|36346.53|0
1637237140000|2021-11-18 12:05:40|36353.94|36353.94|36348.27|36348.27|36353.94|36353.94|36348.27|36348.27|0
1637237160000|2021-11-18 12:06:00|36365.27|36365.27|36365.27|36365.27|36365.27|36365.27|36365.27|36365.27|0
1637237190000|2021-11-18 12:06:30|36353.94|36353.94|36348.27|36348.27|36353.94|36353.94|36348.27|36348.27|0
1637237250000|2021-11-18 12:07:30|36342.6|36342.6|36365.27|36365.27|36365.27|36365.27|36342.6|36342.6|0
1637237310000|2021-11-18 12:08:30|36348.27|36348.27|36348.27|36348.27|36348.27|36348.27|36348.27|36348.27|0
1637237410000|2021-11-18 12:10:10|36345.46|36345.46|36345.46|36345.46|36345.46|36345.46|36345.46|36345.46|0
1637237440000|2021-11-18 12:10:40|36348.27|36348.27|36359.55|36359.55|36359.55|36359.55|36348.27|36348.27|0
1637237450000|2021-11-18 12:10:50|36376.55|36376.55|36390.63|36390.63|36390.63|36390.63|36376.55|36376.55|0
1637237510000|2021-11-18 12:11:50|36396.3|36396.3|36396.3|36396.3|36396.3|36396.3|36396.3|36396.3|0
1637237520000|2021-11-18 12:12:00|36399.11|36399.11|36399.11|36399.11|36399.11|36399.11|36399.11|36399.11|0
1637237530000|2021-11-18 12:12:10|36393.44|36393.44|36393.44|36393.44|36393.44|36393.44|36393.44|36393.44|0
1637237600000|2021-11-18 12:13:20|36399.11|36399.11|36399.11|36399.11|36399.11|36399.11|36399.11|36399.11|0
1637237670000|2021-11-18 12:14:30|36387.77|36387.77|36370.77|36370.77|36387.77|36387.77|36370.77|36370.77|0
1637237680000|2021-11-18 12:14:40|36365.1|36365.1|36365.1|36365.1|36365.1|36365.1|36365.1|36365.1|0
1637237690000|2021-11-18 12:14:50|36359.43|36359.43|36353.76|36353.76|36359.43|36359.43|36353.76|36353.76|0
1637237710000|2021-11-18 12:15:10|36356.57|36356.57|36376.38|36376.38|36376.38|36376.38|36356.57|36356.57|0
1637237720000|2021-11-18 12:15:20|36379.18|36379.18|36379.18|36379.18|36379.18|36379.18|36379.18|36379.18|0
1637237730000|2021-11-18 12:15:30|36373.51|36373.51|36373.51|36373.51|36373.51|36373.51|36373.51|36373.51|0
1637237810000|2021-11-18 12:16:50|36379.18|36379.18|36379.18|36379.18|36379.18|36379.18|36379.18|36379.18|0
1637237860000|2021-11-18 12:17:40|36367.96|36367.96|36367.96|36367.96|36367.96|36367.96|36367.96|36367.96|0
1637237900000|2021-11-18 12:18:20|36373.63|36373.63|36367.96|36367.96|36373.63|36373.63|36367.96|36367.96|0
1637237960000|2021-11-18 12:19:20|36365.16|36365.16|36365.16|36365.16|36365.16|36365.16|36365.16|36365.16|0
1637238000000|2021-11-18 12:20:00|36359.49|36359.49|36348.15|36348.15|36359.49|36359.49|36348.15|36348.15|0
1637238070000|2021-11-18 12:21:10|36370.82|36370.82|36370.82|36370.82|36370.82|36370.82|36370.82|36370.82|0
1637238080000|2021-11-18 12:21:20|36376.49|36376.49|36376.49|36376.49|36376.49|36376.49|36376.49|36376.49|0
1637238130000|2021-11-18 12:22:10|36370.82|36370.82|36365.16|36365.16|36370.82|36370.82|36365.16|36365.16|0
1637238230000|2021-11-18 12:23:50|36367.96|36367.96|36367.96|36367.96|36367.96|36367.96|36367.96|36367.96|0
1637238240000|2021-11-18 12:24:00|36373.63|36373.63|36360.56|36360.56|36373.63|36373.63|36360.56|36360.56|0
1637238260000|2021-11-18 12:24:20|36354.89|36354.89|36349.22|36349.22|36354.89|36354.89|36349.22|36349.22|0
1637238280000|2021-11-18 12:24:40|36343.55|36343.55|36343.55|36343.55|36343.55|36343.55|36343.55|36343.55|0
1637238400000|2021-11-18 12:26:40|36349.22|36349.22|36349.22|36349.22|36349.22|36349.22|36349.22|36349.22|0
1637238430000|2021-11-18 12:27:10|36354.89|36354.89|36354.89|36354.89|36354.89|36354.89|36354.89|36354.89|0
1637238440000|2021-11-18 12:27:20|36367.96|36367.96|36367.96|36367.96|36367.96|36367.96|36367.96|36367.96|0
1637238550000|2021-11-18 12:29:10|36373.63|36373.63|36367.96|36367.96|36373.63|36373.63|36367.96|36367.96|0
1637238610000|2021-11-18 12:30:10|36365.16|36365.16|36362.35|36362.35|36365.16|36365.16|36362.35|36362.35|0
1637238640000|2021-11-18 12:30:40|36353.94|36353.94|36353.94|36353.94|36353.94|36353.94|36353.94|36353.94|0
1637238650000|2021-11-18 12:30:50|36342.6|36342.6|36336.93|36336.93|36342.6|36342.6|36336.93|36336.93|0
1637238680000|2021-11-18 12:31:20|36319.93|36319.93|36325.6|36325.6|36325.6|36325.6|36319.93|36319.93|0
1637238690000|2021-11-18 12:31:30|36314.26|36314.26|36314.26|36314.26|36314.26|36314.26|36314.26|36314.26|0
1637238800000|2021-11-18 12:33:20|36325.6|36325.6|36325.6|36325.6|36325.6|36325.6|36325.6|36325.6|0
1637238860000|2021-11-18 12:34:20|36336.93|36336.93|36336.93|36336.93|36336.93|36336.93|36336.93|36336.93|0
1637238880000|2021-11-18 12:34:40|36331.27|36331.27|36331.27|36331.27|36331.27|36331.27|36331.27|36331.27|0
1637238980000|2021-11-18 12:36:20|36339.68|36339.68|36339.68|36339.68|36339.68|36339.68|36339.68|36339.68|0
1637238990000|2021-11-18 12:36:30|36345.35|36345.35|36345.35|36345.35|36345.35|36345.35|36345.35|36345.35|0
1637239000000|2021-11-18 12:36:40|36350.96|36350.96|36350.96|36350.96|36350.96|36350.96|36350.96|36350.96|0
1637239010000|2021-11-18 12:36:50|36356.63|36356.63|36356.63|36356.63|36356.63|36356.63|36356.63|36356.63|0
1637239030000|2021-11-18 12:37:10|36350.96|36350.96|36350.96|36350.96|36350.96|36350.96|36350.96|36350.96|0
1637239070000|2021-11-18 12:37:50|36356.63|36356.63|36356.63|36356.63|36356.63|36356.63|36356.63|36356.63|0
1637239120000|2021-11-18 12:38:40|36362.29|36362.29|36362.29|36362.29|36362.29|36362.29|36362.29|36362.29|0
1637239150000|2021-11-18 12:39:10|36356.63|36356.63|36356.63|36356.63|36356.63|36356.63|36356.63|36356.63|0
1637239170000|2021-11-18 12:39:30|36362.29|36362.29|36362.29|36362.29|36362.29|36362.29|36362.29|36362.29|0
1637239370000|2021-11-18 12:42:50|36345.29|36345.29|36333.95|36333.95|36345.29|36345.29|36333.95|36333.95|0
1637239430000|2021-11-18 12:43:50|36345.29|36345.29|36345.29|36345.29|36345.29|36345.29|36345.29|36345.29|0
1637239450000|2021-11-18 12:44:10|36350.96|36350.96|36350.96|36350.96|36350.96|36350.96|36350.96|36350.96|0
1637239470000|2021-11-18 12:44:30|36356.63|36356.63|36356.63|36356.63|36356.63|36356.63|36356.63|36356.63|0
1637239580000|2021-11-18 12:46:20|36350.96|36350.96|36339.62|36339.62|36350.96|36350.96|36339.62|36339.62|0
1637239600000|2021-11-18 12:46:40|36345.29|36345.29|36345.29|36345.29|36345.29|36345.29|36345.29|36345.29|0
1637239660000|2021-11-18 12:47:40|36350.96|36350.96|36356.63|36356.63|36356.63|36356.63|36350.96|36350.96|0
1637239690000|2021-11-18 12:48:10|36367.96|36367.96|36362.29|36362.29|36367.96|36367.96|36362.29|36362.29|0
1637239710000|2021-11-18 12:48:30|36350.96|36350.96|36350.96|36350.96|36350.96|36350.96|36350.96|36350.96|0
1637239720000|2021-11-18 12:48:40|36356.63|36356.63|36356.63|36356.63|36356.63|36356.63|36356.63|36356.63|0
1637239740000|2021-11-18 12:49:00|36362.29|36362.29|36376.43|36376.43|36376.43|36376.43|36362.29|36362.29|0
1637239760000|2021-11-18 12:49:20|36404.77|36404.77|36410.44|36410.44|36421.78|36421.78|36404.77|36404.77|0
1637239770000|2021-11-18 12:49:30|36433.11|36433.11|36450.12|36450.12|36467.12|36467.12|36433.11|36433.11|0
1637239780000|2021-11-18 12:49:40|36438.78|36438.78|36438.78|36438.78|36438.78|36438.78|36438.78|36438.78|0
1637239800000|2021-11-18 12:50:00|36433.11|36433.11|36433.11|36433.11|36433.11|36433.11|36433.11|36433.11|0
1637239810000|2021-11-18 12:50:10|36427.45|36427.45|36427.45|36427.45|36427.45|36427.45|36427.45|36427.45|0
1637239830000|2021-11-18 12:50:30|36399.11|36399.11|36399.11|36399.11|36399.11|36399.11|36399.11|36399.11|0
1637239910000|2021-11-18 12:51:50|36376.43|36376.43|36370.77|36370.77|36376.43|36376.43|36365.1|36365.1|0
1637239920000|2021-11-18 12:52:00|36382.1|36382.1|36410.44|36410.44|36410.44|36410.44|36370.77|36370.77|0
1637239930000|2021-11-18 12:52:10|36416.11|36416.11|36416.11|36416.11|36416.11|36416.11|36416.11|36416.11|0
1637239980000|2021-11-18 12:53:00|36429.18|36429.18|36429.18|36429.18|36429.18|36429.18|36429.18|36429.18|0
1637239990000|2021-11-18 12:53:10|36440.52|36440.52|36440.52|36440.52|36440.52|36440.52|36440.52|36440.52|0
1637240010000|2021-11-18 12:53:30|36453.59|36453.59|36453.59|36453.59|36453.59|36453.59|36453.59|36453.59|0
1637240110000|2021-11-18 12:55:10|36462.01|36462.01|36462.01|36462.01|36462.01|36462.01|36462.01|36462.01|0
1637240120000|2021-11-18 12:55:20|36453.59|36453.59|36453.59|36453.59|36453.59|36453.59|36453.59|36453.59|0
1637240160000|2021-11-18 12:56:00|36459.26|36459.26|36434.85|36434.85|36459.26|36459.26|36434.85|36434.85|0
1637240180000|2021-11-18 12:56:20|36432.05|36432.05|36432.05|36432.05|36432.05|36432.05|36432.05|36432.05|0
1637240190000|2021-11-18 12:56:30|36418.97|36418.97|36418.97|36418.97|36418.97|36418.97|36418.97|36418.97|0
1637240230000|2021-11-18 12:57:10|36407.64|36407.64|36407.64|36407.64|36407.64|36407.64|36407.64|36407.64|0
1637240250000|2021-11-18 12:57:30|36420.71|36420.71|36420.71|36420.71|36420.71|36420.71|36420.71|36420.71|0
1637240310000|2021-11-18 12:58:30|36403.71|36403.71|36392.37|36392.37|36403.71|36403.71|36381.04|36381.04|0
1637240550000|2021-11-18 13:02:30|36398.04|36398.04|36409.38|36409.38|36409.38|36409.38|36392.37|36392.37|0
1637240580000|2021-11-18 13:03:00|36420.71|36420.71|36417.91|36417.91|36420.71|36420.71|36417.91|36417.91|0
1637240610000|2021-11-18 13:03:30|36412.24|36412.24|36412.24|36412.24|36412.24|36412.24|36412.24|36412.24|0
1637240710000|2021-11-18 13:05:10|36400.9|36400.9|36389.57|36389.57|36400.9|36400.9|36389.57|36389.57|0
1637240730000|2021-11-18 13:05:30|36383.9|36383.9|36383.9|36383.9|36383.9|36383.9|36383.9|36383.9|0
1637240780000|2021-11-18 13:06:20|36378.23|36378.23|36378.23|36378.23|36378.23|36378.23|36378.23|36378.23|0
1637240790000|2021-11-18 13:06:30|36372.56|36372.56|36372.56|36372.56|36372.56|36372.56|36372.56|36372.56|0
1637240820000|2021-11-18 13:07:00|36389.57|36389.57|36389.57|36389.57|36389.57|36389.57|36389.57|36389.57|0
1637240890000|2021-11-18 13:08:10|36402.64|36402.64|36415.72|36415.72|36415.72|36415.72|36402.64|36402.64|0
1637240910000|2021-11-18 13:08:30|36428.79|36428.79|36441.87|36441.87|36441.87|36441.87|36428.79|36428.79|0
1637240990000|2021-11-18 13:09:50|36436.2|36436.2|36441.87|36441.87|36441.87|36441.87|36436.2|36436.2|0
1637241000000|2021-11-18 13:10:00|36424.86|36424.86|36424.86|36424.86|36424.86|36424.86|36424.86|36424.86|0
1637241030000|2021-11-18 13:10:30|36419.19|36419.19|36413.53|36413.53|36419.19|36419.19|36413.53|36413.53|0
1637241040000|2021-11-18 13:10:40|36430.53|36430.53|36436.2|36436.2|36436.2|36436.2|36430.53|36430.53|0
1637241070000|2021-11-18 13:11:10|36430.53|36430.53|36430.53|36430.53|36430.53|36430.53|36430.53|36430.53|0
1637241160000|2021-11-18 13:12:40|36447.53|36447.53|36447.53|36447.53|36447.53|36447.53|36447.53|36447.53|0
1637241220000|2021-11-18 13:13:40|36450.34|36450.34|36450.34|36450.34|36450.34|36450.34|36450.34|36450.34|0
1637241360000|2021-11-18 13:16:00|36444.67|36444.67|36444.67|36444.67|36444.67|36444.67|36444.67|36444.67|0
1637241370000|2021-11-18 13:16:10|36433.33|36433.33|36419.19|36419.19|36433.33|36433.33|36419.19|36419.19|0
1637241380000|2021-11-18 13:16:20|36436.2|36436.2|36436.2|36436.2|36436.2|36436.2|36436.2|36436.2|0
1637241400000|2021-11-18 13:16:40|36441.87|36441.87|36436.14|36436.14|36441.87|36441.87|36430.53|36430.53|0
1637241480000|2021-11-18 13:18:00|36441.81|36441.81|36441.81|36441.81|36441.81|36441.81|36441.81|36441.81|0
1637241490000|2021-11-18 13:18:10|36458.81|36458.81|36470.15|36470.15|36470.15|36470.15|36458.81|36458.81|0
1637241500000|2021-11-18 13:18:20|36475.81|36475.81|36475.81|36475.81|36475.81|36475.81|36475.81|36475.81|0
1637241510000|2021-11-18 13:18:30|36481.48|36481.48|36481.48|36481.48|36481.48|36481.48|36481.48|36481.48|0
1637241520000|2021-11-18 13:18:40|36478.68|36478.68|36478.68|36478.68|36478.68|36478.68|36478.68|36478.68|0
1637241570000|2021-11-18 13:19:30|36481.48|36481.48|36481.48|36481.48|36481.48|36481.48|36481.48|36481.48|0
1637241590000|2021-11-18 13:19:50|36487.15|36487.15|36487.15|36487.15|36487.15|36487.15|36487.15|36487.15|0
1637241610000|2021-11-18 13:20:10|36500.23|36500.23|36518.97|36518.97|36518.97|36518.97|36500.23|36500.23|0
1637241670000|2021-11-18 13:21:10|36524.64|36524.64|36513.3|36513.3|36524.64|36524.64|36513.3|36513.3|0
1637241750000|2021-11-18 13:22:30|36518.97|36518.97|36513.3|36513.3|36518.97|36518.97|36513.3|36513.3|0
1637241780000|2021-11-18 13:23:00|36500.23|36500.23|36500.23|36500.23|36500.23|36500.23|36500.23|36500.23|0
1637241830000|2021-11-18 13:23:50|36488.89|36488.89|36488.89|36488.89|36488.89|36488.89|36488.89|36488.89|0
1637241840000|2021-11-18 13:24:00|36483.22|36483.22|36483.22|36483.22|36483.22|36483.22|36483.22|36483.22|0
1637241900000|2021-11-18 13:25:00|36480.42|36480.42|36480.42|36480.42|36480.42|36480.42|36480.42|36480.42|0
1637241910000|2021-11-18 13:25:10|36474.75|36474.75|36474.75|36474.75|36474.75|36474.75|36474.75|36474.75|0
1637241970000|2021-11-18 13:26:10|36463.41|36463.41|36457.74|36457.74|36463.41|36463.41|36457.74|36457.74|0
1637241980000|2021-11-18 13:26:20|36452.08|36452.08|36443.55|36443.55|36452.08|36452.08|36440.74|36440.74|0
1637242030000|2021-11-18 13:27:10|36440.74|36440.74|36440.74|36440.74|36440.74|36440.74|36440.74|36440.74|0
1637242050000|2021-11-18 13:27:30|36435.07|36435.07|36435.07|36435.07|36435.07|36435.07|36435.07|36435.07|0
1637242080000|2021-11-18 13:28:00|36440.74|36440.74|36440.74|36440.74|36440.74|36440.74|36440.74|36440.74|0
1637242200000|2021-11-18 13:30:00|36435.07|36435.07|36435.07|36435.07|36435.07|36435.07|36435.07|36435.07|0
1637242220000|2021-11-18 13:30:20|36446.41|36446.41|36446.41|36446.41|36446.41|36446.41|36446.41|36446.41|0
1637242230000|2021-11-18 13:30:30|36459.48|36459.48|36458.42|36458.42|36472.56|36472.56|36458.42|36458.42|0
1637242260000|2021-11-18 13:31:00|36469.75|36469.75|36469.75|36469.75|36469.75|36469.75|36469.75|36469.75|0
1637242270000|2021-11-18 13:31:10|36475.42|36475.42|36475.42|36475.42|36475.42|36475.42|36475.42|36475.42|0
1637242280000|2021-11-18 13:31:20|36464.08|36464.08|36464.08|36464.08|36464.08|36464.08|36464.08|36464.08|0
1637242310000|2021-11-18 13:31:50|36475.42|36475.42|36469.75|36469.75|36475.42|36475.42|36469.75|36469.75|0
1637242330000|2021-11-18 13:32:10|36464.08|36464.08|36464.08|36464.08|36464.08|36464.08|36464.08|36464.08|0
1637242360000|2021-11-18 13:32:40|36458.42|36458.42|36458.42|36458.42|36458.42|36458.42|36458.42|36458.42|0
1637242370000|2021-11-18 13:32:50|36464.08|36464.08|36464.08|36464.08|36464.08|36464.08|36464.08|36464.08|0
1637242390000|2021-11-18 13:33:10|36481.09|36481.09|36469.75|36469.75|36481.09|36481.09|36469.75|36469.75|0
1637242490000|2021-11-18 13:34:50|36464.08|36464.08|36464.08|36464.08|36464.08|36464.08|36464.08|36464.08|0
1637242500000|2021-11-18 13:35:00|36469.75|36469.75|36464.08|36464.08|36469.75|36469.75|36464.08|36464.08|0
1637242510000|2021-11-18 13:35:10|36458.42|36458.42|36458.42|36458.42|36458.42|36458.42|36458.42|36458.42|0
1637242570000|2021-11-18 13:36:10|36471.49|36471.49|36471.49|36471.49|36484.57|36484.57|36471.49|36471.49|0
1637242580000|2021-11-18 13:36:20|36484.57|36484.57|36497.64|36497.64|36503.31|36503.31|36484.57|36484.57|0
1637242600000|2021-11-18 13:36:40|36523.79|36523.79|36523.79|36523.79|36523.79|36523.79|36523.79|36523.79|0
1637242620000|2021-11-18 13:37:00|36497.64|36497.64|36510.72|36510.72|36510.72|36510.72|36497.64|36497.64|0
1637242640000|2021-11-18 13:37:20|36505.05|36505.05|36491.97|36491.97|36505.05|36505.05|36491.97|36491.97|0
1637242650000|2021-11-18 13:37:30|36478.9|36478.9|36478.9|36478.9|36478.9|36478.9|36478.9|36478.9|0
1637242680000|2021-11-18 13:38:00|36487.31|36487.31|36492.92|36492.92|36492.92|36492.92|36487.31|36487.31|0
1637242760000|2021-11-18 13:39:20|36509.93|36509.93|36504.26|36504.26|36509.93|36509.93|36504.26|36504.26|0
1637242780000|2021-11-18 13:39:40|36498.59|36498.59|36498.59|36498.59|36498.59|36498.59|36498.59|36498.59|0
1637242850000|2021-11-18 13:40:50|36511.66|36511.66|36511.66|36511.66|36511.66|36511.66|36511.66|36511.66|0
1637242900000|2021-11-18 13:41:40|36498.59|36498.59|36511.66|36511.66|36511.66|36511.66|36498.59|36498.59|0
1637242930000|2021-11-18 13:42:10|36517.33|36517.33|36514.53|36514.53|36517.33|36517.33|36514.53|36514.53|0
1637242960000|2021-11-18 13:42:40|36501.45|36501.45|36501.45|36501.45|36501.45|36501.45|36501.45|36501.45|0
1637242980000|2021-11-18 13:43:00|36495.79|36495.79|36495.79|36495.79|36495.79|36495.79|36495.79|36495.79|0
1637242990000|2021-11-18 13:43:10|36501.45|36501.45|36501.45|36501.45|36501.45|36501.45|36501.45|36501.45|0
1637243010000|2021-11-18 13:43:30|36495.79|36495.79|36484.45|36484.45|36495.79|36495.79|36484.45|36484.45|0
1637243020000|2021-11-18 13:43:40|36478.78|36478.78|36478.78|36478.78|36478.78|36478.78|36478.78|36478.78|0
1637243060000|2021-11-18 13:44:20|36473.11|36473.11|36501.45|36501.45|36501.45|36501.45|36473.11|36473.11|0
1637243090000|2021-11-18 13:44:50|36507.12|36507.12|36507.12|36507.12|36507.12|36507.12|36507.12|36507.12|0
1637243110000|2021-11-18 13:45:10|36518.46|36518.46|36535.46|36535.46|36535.46|36535.46|36518.46|36518.46|0
1637243130000|2021-11-18 13:45:30|36552.46|36552.46|36546.8|36546.8|36552.46|36552.46|36546.8|36546.8|0
1637243200000|2021-11-18 13:46:40|36541.19|36541.19|36541.19|36541.19|36541.19|36541.19|36541.19|36541.19|0
1637243220000|2021-11-18 13:47:00|36552.52|36552.52|36541.19|36541.19|36552.52|36552.52|36541.19|36541.19|0
1637243240000|2021-11-18 13:47:20|36535.52|36535.52|36518.52|36518.52|36535.52|36535.52|36518.52|36518.52|0
1637243260000|2021-11-18 13:47:40|36507.18|36507.18|36495.84|36495.84|36507.18|36507.18|36495.84|36495.84|0
1637243340000|2021-11-18 13:49:00|36490.18|36490.18|36490.18|36490.18|36490.18|36490.18|36490.18|36490.18|0
1637243360000|2021-11-18 13:49:20|36484.51|36484.51|36484.51|36484.51|36484.51|36484.51|36484.51|36484.51|0
1637243450000|2021-11-18 13:50:50|36473.17|36473.17|36467.5|36467.5|36473.17|36473.17|36467.5|36467.5|0
1637243500000|2021-11-18 13:51:40|36484.51|36484.51|36492.92|36492.92|36492.92|36492.92|36484.51|36484.51|0
1637243510000|2021-11-18 13:51:50|36481.59|36481.59|36481.59|36481.59|36481.59|36481.59|36481.59|36481.59|0
1637243540000|2021-11-18 13:52:20|36487.2|36487.2|36492.86|36492.86|36492.86|36492.86|36487.2|36487.2|0
1637243600000|2021-11-18 13:53:20|36504.2|36504.2|36504.2|36504.2|36504.2|36504.2|36504.2|36504.2|0
1637243640000|2021-11-18 13:54:00|36509.87|36509.87|36509.87|36509.87|36509.87|36509.87|36509.87|36509.87|0
1637243650000|2021-11-18 13:54:10|36498.53|36498.53|36498.53|36498.53|36498.53|36498.53|36498.53|36498.53|0
1637243690000|2021-11-18 13:54:50|36487.2|36487.2|36487.2|36487.2|36487.2|36487.2|36487.2|36487.2|0
1637243720000|2021-11-18 13:55:20|36481.53|36481.53|36481.53|36481.53|36481.53|36481.53|36481.53|36481.53|0
1637243730000|2021-11-18 13:55:30|36487.2|36487.2|36492.86|36492.86|36492.86|36492.86|36487.2|36487.2|0
1637243760000|2021-11-18 13:56:00|36490.06|36490.06|36490.06|36490.06|36490.06|36490.06|36490.06|36490.06|0
1637243840000|2021-11-18 13:57:20|36495.67|36495.67|36495.67|36495.67|36495.67|36495.67|36495.67|36495.67|0
1637243890000|2021-11-18 13:58:10|36501.34|36501.34|36507|36507|36512.67|36512.67|36501.34|36501.34|0
1637243900000|2021-11-18 13:58:20|36501.34|36501.34|36514.41|36514.41|36514.41|36514.41|36501.34|36501.34|0
1637243910000|2021-11-18 13:58:30|36520.02|36520.02|36520.02|36520.02|36520.02|36520.02|36520.02|36520.02|0
1637243960000|2021-11-18 13:59:20|36525.69|36525.69|36525.69|36525.69|36525.69|36525.69|36525.69|36525.69|0
1637244000000|2021-11-18 14:00:00|36531.36|36531.36|36525.69|36525.69|36531.36|36531.36|36525.69|36525.69|0
1637244020000|2021-11-18 14:00:20|36520.02|36520.02|36520.02|36520.02|36520.02|36520.02|36520.02|36520.02|0
1637244030000|2021-11-18 14:00:30|36531.24|36531.24|36531.24|36531.24|36531.24|36531.24|36531.24|36531.24|0
1637244070000|2021-11-18 14:01:10|36518.16|36518.16|36518.16|36518.16|36518.16|36518.16|36518.16|36518.16|0
1637244090000|2021-11-18 14:01:30|36523.83|36523.83|36523.83|36523.83|36523.83|36523.83|36523.83|36523.83|0
1637244100000|2021-11-18 14:01:40|36518.22|36518.22|36521.03|36521.03|36521.03|36521.03|36518.22|36518.22|0
1637244110000|2021-11-18 14:01:50|36526.7|36526.7|36526.7|36526.7|36526.7|36526.7|36526.7|36526.7|0
1637244120000|2021-11-18 14:02:00|36532.36|36532.36|36529.56|36529.56|36532.36|36532.36|36529.56|36529.56|0
1637244140000|2021-11-18 14:02:20|36523.89|36523.89|36518.22|36518.22|36523.89|36523.89|36518.22|36518.22|0
1637244150000|2021-11-18 14:02:30|36509.81|36509.81|36520.08|36520.08|36520.08|36520.08|36507|36507|0
1637244190000|2021-11-18 14:03:10|36514.41|36514.41|36514.41|36514.41|36514.41|36514.41|36514.41|36514.41|0
1637244280000|2021-11-18 14:04:40|36520.08|36520.08|36520.08|36520.08|36520.08|36520.08|36520.08|36520.08|0
1637244300000|2021-11-18 14:05:00|36531.41|36531.41|36531.41|36531.41|36531.41|36531.41|36531.41|36531.41|0
1637244320000|2021-11-18 14:05:20|36525.75|36525.75|36520.08|36520.08|36525.75|36525.75|36520.08|36520.08|0
1637244360000|2021-11-18 14:06:00|36517.27|36517.27|36517.27|36517.27|36517.27|36517.27|36517.27|36517.27|0
1637244370000|2021-11-18 14:06:10|36522.94|36522.94|36522.94|36522.94|36522.94|36522.94|36522.94|36522.94|0
1637244400000|2021-11-18 14:06:40|36528.61|36528.61|36541.68|36541.68|36541.68|36541.68|36528.61|36528.61|0
1637244430000|2021-11-18 14:07:10|36524.68|36524.68|36524.68|36524.68|36524.68|36524.68|36524.68|36524.68|0
1637244450000|2021-11-18 14:07:30|36521.88|36521.88|36510.54|36510.54|36521.88|36521.88|36510.54|36510.54|0
1637244490000|2021-11-18 14:08:10|36521.88|36521.88|36521.88|36521.88|36521.88|36521.88|36521.88|36521.88|0
1637244580000|2021-11-18 14:09:40|36527.54|36527.54|36527.54|36527.54|36527.54|36527.54|36527.54|36527.54|0
1637244600000|2021-11-18 14:10:00|36533.21|36533.21|36538.88|36538.88|36544.55|36544.55|36533.21|36533.21|0
1637244630000|2021-11-18 14:10:30|36527.54|36527.54|36527.54|36527.54|36527.54|36527.54|36527.54|36527.54|0
1637244760000|2021-11-18 14:12:40|36533.21|36533.21|36533.21|36533.21|36533.21|36533.21|36533.21|36533.21|0
1637244860000|2021-11-18 14:14:20|36538.88|36538.88|36533.21|36533.21|36538.88|36538.88|36533.21|36533.21|0
1637244970000|2021-11-18 14:16:10|36527.54|36527.54|36527.54|36527.54|36527.54|36527.54|36527.54|36527.54|0
1637245020000|2021-11-18 14:17:00|36521.88|36521.88|36521.88|36521.88|36521.88|36521.88|36521.88|36521.88|0
1637245110000|2021-11-18 14:18:30|36510.54|36510.54|36504.87|36504.87|36510.54|36510.54|36504.87|36504.87|0
1637245170000|2021-11-18 14:19:30|36491.8|36491.8|36491.8|36491.8|36491.8|36491.8|36491.8|36491.8|0
1637245190000|2021-11-18 14:19:50|36497.47|36497.47|36497.47|36497.47|36497.47|36497.47|36497.47|36497.47|0
1637245380000|2021-11-18 14:23:00|36494.66|36494.66|36494.6|36494.6|36500.27|36500.27|36494.6|36494.6|0
1637245390000|2021-11-18 14:23:10|36483.27|36483.27|36483.27|36483.27|36483.27|36483.27|36483.27|36483.27|0
1637245440000|2021-11-18 14:24:00|36494.6|36494.6|36494.6|36494.6|36494.6|36494.6|36494.6|36494.6|0
1637245470000|2021-11-18 14:24:30|36488.93|36488.93|36486.13|36486.13|36488.93|36488.93|36486.13|36486.13|0
1637245480000|2021-11-18 14:24:40|36488.93|36488.93|36488.93|36488.93|36488.93|36488.93|36488.93|36488.93|0
1637245520000|2021-11-18 14:25:20|36483.27|36483.27|36488.93|36488.93|36488.93|36488.93|36483.27|36483.27|0
1637245550000|2021-11-18 14:25:50|36486.13|36486.13|36474.85|36474.85|36486.13|36486.13|36474.85|36474.85|0
1637245560000|2021-11-18 14:26:00|36477.66|36477.66|36477.66|36477.66|36477.66|36477.66|36477.66|36477.66|0
1637245580000|2021-11-18 14:26:20|36488.99|36488.99|36500.33|36500.33|36500.33|36500.33|36483.32|36483.32|0
1637245620000|2021-11-18 14:27:00|36506|36506|36506|36506|36506|36506|36506|36506|0
1637245640000|2021-11-18 14:27:20|36511.66|36511.66|36511.66|36511.66|36511.66|36511.66|36511.66|36511.66|0
1637245650000|2021-11-18 14:27:30|36514.47|36514.47|36514.47|36514.47|36525.81|36525.81|36514.47|36514.47|0
1637245670000|2021-11-18 14:27:50|36503.13|36503.13|36503.13|36503.13|36503.13|36503.13|36503.13|36503.13|0
1637245700000|2021-11-18 14:28:20|36497.47|36497.47|36497.47|36497.47|36497.47|36497.47|36497.47|36497.47|0
1637245720000|2021-11-18 14:28:40|36514.47|36514.47|36514.47|36514.47|36514.47|36514.47|36514.47|36514.47|0
1637245770000|2021-11-18 14:29:30|36508.8|36508.8|36503.13|36503.13|36508.8|36508.8|36503.13|36503.13|0
1637245820000|2021-11-18 14:30:20|36508.8|36508.8|36508.8|36508.8|36508.8|36508.8|36508.8|36508.8|0
1637245830000|2021-11-18 14:30:30|36514.47|36514.47|36520.14|36520.14|36531.47|36531.47|36514.47|36514.47|0
1637245850000|2021-11-18 14:30:50|36514.47|36514.47|36514.47|36514.47|36514.47|36514.47|36514.47|36514.47|0
1637245860000|2021-11-18 14:31:00|36511.66|36511.66|36517.27|36517.27|36517.27|36517.27|36511.66|36511.66|0
1637245870000|2021-11-18 14:31:10|36514.47|36514.47|36514.47|36514.47|36514.47|36514.47|36514.47|36514.47|0
1637245880000|2021-11-18 14:31:20|36503.13|36503.13|36503.13|36503.13|36503.13|36503.13|36503.13|36503.13|0
1637245910000|2021-11-18 14:31:50|36497.47|36497.47|36497.47|36497.47|36497.47|36497.47|36497.47|36497.47|0
1637245930000|2021-11-18 14:32:10|36508.8|36508.8|36508.8|36508.8|36508.8|36508.8|36508.8|36508.8|0
1637245940000|2021-11-18 14:32:20|36511.61|36511.61|36511.61|36511.61|36511.61|36511.61|36511.61|36511.61|0
1637245960000|2021-11-18 14:32:40|36505.94|36505.94|36505.94|36505.94|36505.94|36505.94|36505.94|36505.94|0
1637246000000|2021-11-18 14:33:20|36511.61|36511.61|36511.61|36511.61|36511.61|36511.61|36511.61|36511.61|0
1637246020000|2021-11-18 14:33:40|36498.53|36498.53|36498.53|36498.53|36498.53|36498.53|36498.53|36498.53|0
1637246040000|2021-11-18 14:34:00|36509.75|36509.75|36506.95|36506.95|36509.75|36509.75|36506.95|36506.95|0
1637246050000|2021-11-18 14:34:10|36504.14|36504.14|36515.48|36515.48|36515.48|36515.48|36504.14|36504.14|0
1637246060000|2021-11-18 14:34:20|36509.81|36509.81|36509.81|36509.81|36509.81|36509.81|36509.81|36509.81|0
1637246070000|2021-11-18 14:34:30|36515.42|36515.42|36515.42|36515.42|36515.42|36515.42|36515.42|36515.42|0
1637246080000|2021-11-18 14:34:40|36504.08|36504.08|36504.08|36504.08|36504.08|36504.08|36504.08|36504.08|0
1637246100000|2021-11-18 14:35:00|36517.16|36517.16|36491.01|36491.01|36517.16|36517.16|36491.01|36491.01|0
1637246140000|2021-11-18 14:35:40|36502.34|36502.34|36491.01|36491.01|36502.34|36502.34|36491.01|36491.01|0
1637246160000|2021-11-18 14:36:00|36496.68|36496.68|36479.67|36479.67|36496.68|36496.68|36479.67|36479.67|0
1637246230000|2021-11-18 14:37:10|36474|36474|36474|36474|36474|36474|36474|36474|0
1637246260000|2021-11-18 14:37:40|36468.34|36468.34|36474|36474|36474|36474|36468.34|36468.34|0
1637246300000|2021-11-18 14:38:20|36479.67|36479.67|36476.81|36476.81|36482.48|36482.48|36476.81|36476.81|0
1637246310000|2021-11-18 14:38:30|36474|36474|36474|36474|36474|36474|36474|36474|0
1637246330000|2021-11-18 14:38:50|36468.34|36468.34|36462.67|36462.67|36468.34|36468.34|36462.67|36462.67|0
1637246340000|2021-11-18 14:39:00|36465.47|36465.47|36448.53|36448.53|36465.47|36465.47|36448.53|36448.53|0
1637246360000|2021-11-18 14:39:20|36459.86|36459.86|36472.94|36472.94|36472.94|36472.94|36459.86|36459.86|0
1637246370000|2021-11-18 14:39:30|36478.61|36478.61|36484.27|36484.27|36484.27|36484.27|36478.61|36478.61|0
1637246380000|2021-11-18 14:39:40|36489.94|36489.94|36489.94|36489.94|36489.94|36489.94|36489.94|36489.94|0
1637246400000|2021-11-18 14:40:00|36495.55|36495.55|36512.56|36512.56|36512.56|36512.56|36495.55|36495.55|0
1637246410000|2021-11-18 14:40:10|36518.22|36518.22|36518.22|36518.22|36518.22|36518.22|36518.22|36518.22|0
1637246440000|2021-11-18 14:40:40|36521.03|36521.03|36521.03|36521.03|36521.03|36521.03|36521.03|36521.03|0
1637246450000|2021-11-18 14:40:50|36526.64|36526.64|36526.64|36526.64|36526.64|36526.64|36526.64|36526.64|0
1637246500000|2021-11-18 14:41:40|36537.86|36537.86|36535.05|36535.05|36537.86|36537.86|36535.05|36535.05|0
1637246520000|2021-11-18 14:42:00|36548.13|36548.13|36548.13|36548.13|36548.13|36548.13|36548.13|36548.13|0
1637246530000|2021-11-18 14:42:10|36542.46|36542.46|36542.46|36542.46|36542.46|36542.46|36542.46|36542.46|0
1637246550000|2021-11-18 14:42:30|36531.12|36531.12|36519.79|36519.79|36531.12|36531.12|36519.79|36519.79|0
1637246560000|2021-11-18 14:42:40|36516.98|36516.98|36525.4|36525.4|36528.2|36528.2|36516.98|36516.98|0
1637246590000|2021-11-18 14:43:10|36531.06|36531.06|36531.06|36531.06|36531.06|36531.06|36531.06|36531.06|0
1637246620000|2021-11-18 14:43:40|36525.4|36525.4|36525.4|36525.4|36525.4|36525.4|36525.4|36525.4|0
1637246710000|2021-11-18 14:45:10|36531.06|36531.06|36533.87|36533.87|36533.87|36533.87|36531.06|36531.06|0
1637246730000|2021-11-18 14:45:30|36528.2|36528.2|36528.2|36528.2|36528.2|36528.2|36528.2|36528.2|0
1637246740000|2021-11-18 14:45:40|36541.28|36541.28|36541.28|36541.28|36541.28|36541.28|36541.28|36541.28|0
1637246750000|2021-11-18 14:45:50|36538.47|36538.47|36527.13|36527.13|36538.47|36538.47|36527.13|36527.13|0
1637246760000|2021-11-18 14:46:00|36518.72|36518.72|36538.53|36538.53|36538.53|36538.53|36518.72|36518.72|0
1637246770000|2021-11-18 14:46:10|36544.2|36544.2|36544.2|36544.2|36544.2|36544.2|36544.2|36544.2|0
1637246790000|2021-11-18 14:46:30|36555.53|36555.53|36566.87|36566.87|36566.87|36566.87|36555.53|36555.53|0
1637246800000|2021-11-18 14:46:40|36575.28|36575.28|36575.28|36575.28|36575.28|36575.28|36562.21|36562.21|0
1637246810000|2021-11-18 14:46:50|36580.95|36580.95|36583.76|36583.76|36583.76|36583.76|36580.95|36580.95|0
1637246820000|2021-11-18 14:47:00|36557.61|36557.61|36563.27|36563.27|36563.27|36563.27|36557.61|36557.61|0
1637246840000|2021-11-18 14:47:20|36568.94|36568.94|36568.94|36568.94|36568.94|36568.94|36568.94|36568.94|0
1637246850000|2021-11-18 14:47:30|36574.61|36574.61|36580.28|36580.28|36580.28|36580.28|36574.61|36574.61|0
1637246860000|2021-11-18 14:47:40|36583.08|36583.08|36596.16|36596.16|36596.16|36596.16|36583.08|36583.08|0
1637246870000|2021-11-18 14:47:50|36601.83|36601.83|36596.16|36596.16|36601.83|36601.83|36596.16|36596.16|0
1637246920000|2021-11-18 14:48:40|36607.49|36607.49|36604.69|36604.69|36607.49|36607.49|36604.69|36604.69|0
1637246940000|2021-11-18 14:49:00|36610.36|36610.36|36610.36|36610.36|36610.36|36610.36|36610.36|36610.36|0
1637246990000|2021-11-18 14:49:50|36616.03|36616.03|36616.03|36616.03|36616.03|36616.03|36616.03|36616.03|0
1637247000000|2021-11-18 14:50:00|36621.69|36621.69|36638.64|36638.64|36638.64|36638.64|36621.69|36621.69|0
1637247010000|2021-11-18 14:50:10|36632.97|36632.97|36632.97|36632.97|36632.97|36632.97|36632.97|36632.97|0
1637247020000|2021-11-18 14:50:20|36627.3|36627.3|36627.3|36627.3|36627.3|36627.3|36627.3|36627.3|0
1637247030000|2021-11-18 14:50:30|36632.97|36632.97|36632.97|36632.97|36632.97|36632.97|36632.97|36632.97|0
1637247050000|2021-11-18 14:50:50|36621.63|36621.63|36621.63|36621.63|36621.63|36621.63|36621.63|36621.63|0
1637247060000|2021-11-18 14:51:00|36624.44|36624.44|36624.44|36624.44|36624.44|36624.44|36624.44|36624.44|0
1637247080000|2021-11-18 14:51:20|36630.11|36630.11|36630.11|36630.11|36630.11|36630.11|36630.11|36630.11|0
1637247110000|2021-11-18 14:51:50|36643.18|36643.18|36630.11|36630.11|36643.18|36643.18|36630.11|36630.11|0
1637247130000|2021-11-18 14:52:10|36624.44|36624.44|36624.44|36624.44|36624.44|36624.44|36624.44|36624.44|0
1637247140000|2021-11-18 14:52:20|36618.77|36618.77|36613.1|36613.1|36618.77|36618.77|36613.1|36613.1|0
1637247150000|2021-11-18 14:52:30|36624.44|36624.44|36624.44|36624.44|36624.44|36624.44|36624.44|36624.44|0
1637247200000|2021-11-18 14:53:20|36621.63|36621.63|36621.63|36621.63|36621.63|36621.63|36621.63|36621.63|0
1637247240000|2021-11-18 14:54:00|36615.97|36615.97|36627.3|36627.3|36627.3|36627.3|36615.97|36615.97|0
1637247300000|2021-11-18 14:55:00|36621.63|36621.63|36627.3|36627.3|36627.3|36627.3|36621.63|36621.63|0
1637247330000|2021-11-18 14:55:30|36632.97|36632.97|36632.97|36632.97|36632.97|36632.97|36632.97|36632.97|0
1637247390000|2021-11-18 14:56:30|36638.64|36638.64|36672.65|36672.65|36672.65|36672.65|36632.97|36632.97|0
1637247400000|2021-11-18 14:56:40|36661.31|36661.31|36661.31|36661.31|36661.31|36661.31|36661.31|36661.31|0
1637247420000|2021-11-18 14:57:00|36648.24|36648.24|36648.24|36648.24|36648.24|36648.24|36648.24|36648.24|0
1637247430000|2021-11-18 14:57:10|36661.31|36661.31|36661.31|36661.31|36661.31|36661.31|36661.31|36661.31|0
1637247440000|2021-11-18 14:57:20|36655.64|36655.64|36661.31|36661.31|36661.31|36661.31|36655.64|36655.64|0
1637247450000|2021-11-18 14:57:30|36655.64|36655.64|36655.64|36655.64|36655.64|36655.64|36655.64|36655.64|0
1637247490000|2021-11-18 14:58:10|36666.98|36666.98|36666.98|36666.98|36666.98|36666.98|36666.98|36666.98|0
1637247510000|2021-11-18 14:58:30|36672.65|36672.65|36672.65|36672.65|36672.65|36672.65|36672.65|36672.65|0
1637247530000|2021-11-18 14:58:50|36678.31|36678.31|36683.98|36683.98|36683.98|36683.98|36678.31|36678.31|0
1637247540000|2021-11-18 14:59:00|36678.31|36678.31|36712.32|36712.32|36712.32|36712.32|36678.31|36678.31|0
1637247560000|2021-11-18 14:59:20|36706.65|36706.65|36706.65|36706.65|36706.65|36706.65|36706.65|36706.65|0
1637247580000|2021-11-18 14:59:40|36695.32|36695.32|36678.31|36678.31|36695.32|36695.32|36678.31|36678.31|0
1637247590000|2021-11-18 14:59:50|36672.65|36672.65|36666.98|36666.98|36672.65|36672.65|36666.98|36666.98|0
1637247600000|2021-11-18 15:00:00|36644.31|36644.31|36638.64|36638.64|36644.31|36644.31|36638.64|36638.64|0
1637247610000|2021-11-18 15:00:10|36632.97|36632.97|36621.63|36621.63|36632.97|36632.97|36621.63|36621.63|0
1637247620000|2021-11-18 15:00:20|36595.49|36595.49|36592.68|36592.68|36595.49|36595.49|36592.68|36592.68|0
1637247630000|2021-11-18 15:00:30|36598.35|36598.35|36598.35|36598.35|36598.35|36598.35|36598.35|36598.35|0
1637247650000|2021-11-18 15:00:50|36587.01|36587.01|36587.01|36587.01|36587.01|36587.01|36587.01|36587.01|0
1637247690000|2021-11-18 15:01:30|36592.68|36592.68|36592.68|36592.68|36592.68|36592.68|36592.68|36592.68|0
1637247710000|2021-11-18 15:01:50|36587.01|36587.01|36587.01|36587.01|36587.01|36587.01|36587.01|36587.01|0
1637247730000|2021-11-18 15:02:10|36598.35|36598.35|36592.68|36592.68|36598.35|36598.35|36592.68|36592.68|0
1637247800000|2021-11-18 15:03:20|36604.02|36604.02|36604.02|36604.02|36604.02|36604.02|36604.02|36604.02|0
1637247840000|2021-11-18 15:04:00|36592.68|36592.68|36581.34|36581.34|36592.68|36592.68|36581.34|36581.34|0
1637247850000|2021-11-18 15:04:10|36587.01|36587.01|36592.68|36592.68|36592.68|36592.68|36587.01|36587.01|0
1637247900000|2021-11-18 15:05:00|36598.35|36598.35|36598.35|36598.35|36598.35|36598.35|36598.35|36598.35|0
1637247910000|2021-11-18 15:05:10|36604.02|36604.02|36604.02|36604.02|36604.02|36604.02|36604.02|36604.02|0
1637247920000|2021-11-18 15:05:20|36598.35|36598.35|36598.35|36598.35|36598.35|36598.35|36598.35|36598.35|0
1637247960000|2021-11-18 15:06:00|36604.02|36604.02|36604.02|36604.02|36604.02|36604.02|36604.02|36604.02|0
1637248030000|2021-11-18 15:07:10|36609.68|36609.68|36609.68|36609.68|36609.68|36609.68|36609.68|36609.68|0
1637248090000|2021-11-18 15:08:10|36598.35|36598.35|36598.35|36598.35|36598.35|36598.35|36598.35|36598.35|0
1637248100000|2021-11-18 15:08:20|36601.15|36601.15|36601.15|36601.15|36601.15|36601.15|36601.15|36601.15|0
1637248110000|2021-11-18 15:08:30|36595.54|36595.54|36595.54|36595.54|36595.54|36595.54|36595.54|36595.54|0
1637248180000|2021-11-18 15:09:40|36608.62|36608.62|36608.62|36608.62|36608.62|36608.62|36608.62|36608.62|0
1637248190000|2021-11-18 15:09:50|36595.54|36595.54|36595.54|36595.54|36595.54|36595.54|36595.54|36595.54|0
1637248200000|2021-11-18 15:10:00|36601.15|36601.15|36601.15|36601.15|36601.15|36601.15|36601.15|36601.15|0
1637248210000|2021-11-18 15:10:10|36595.54|36595.54|36595.54|36595.54|36595.54|36595.54|36595.54|36595.54|0
1637248270000|2021-11-18 15:11:10|36589.88|36589.88|36589.88|36589.88|36589.88|36589.88|36589.88|36589.88|0
1637248300000|2021-11-18 15:11:40|36602.95|36602.95|36602.95|36602.95|36602.95|36602.95|36602.95|36602.95|0
1637248320000|2021-11-18 15:12:00|36597.28|36597.28|36574.61|36574.61|36597.28|36597.28|36574.61|36574.61|0
1637248330000|2021-11-18 15:12:10|36568.94|36568.94|36574.61|36574.61|36574.61|36574.61|36568.94|36568.94|0
1637248340000|2021-11-18 15:12:20|36563.27|36563.27|36563.27|36563.27|36563.27|36563.27|36563.27|36563.27|0
1637248370000|2021-11-18 15:12:50|36551.94|36551.94|36551.94|36551.94|36551.94|36551.94|36551.94|36551.94|0
1637248420000|2021-11-18 15:13:40|36563.27|36563.27|36563.27|36563.27|36563.27|36563.27|36563.27|36563.27|0
1637248430000|2021-11-18 15:13:50|36568.94|36568.94|36568.94|36568.94|36568.94|36568.94|36563.27|36563.27|0
1637248450000|2021-11-18 15:14:10|36591.61|36591.61|36591.61|36591.61|36591.61|36591.61|36591.61|36591.61|0
1637248470000|2021-11-18 15:14:30|36602.95|36602.95|36614.29|36614.29|36614.29|36614.29|36602.95|36602.95|0
1637248500000|2021-11-18 15:15:00|36602.95|36602.95|36636.96|36636.96|36636.96|36636.96|36602.95|36602.95|0
1637248510000|2021-11-18 15:15:10|36619.95|36619.95|36619.95|36619.95|36619.95|36619.95|36619.95|36619.95|0
1637248520000|2021-11-18 15:15:20|36608.62|36608.62|36608.62|36608.62|36608.62|36608.62|36608.62|36608.62|0
1637248530000|2021-11-18 15:15:30|36602.95|36602.95|36602.95|36602.95|36602.95|36602.95|36602.95|36602.95|0
1637248560000|2021-11-18 15:16:00|36597.28|36597.28|36597.28|36597.28|36597.28|36597.28|36597.28|36597.28|0
1637248670000|2021-11-18 15:17:50|36574.61|36574.61|36587.69|36587.69|36587.69|36587.69|36574.61|36574.61|0
1637248700000|2021-11-18 15:18:20|36574.61|36574.61|36574.61|36574.61|36574.61|36574.61|36574.61|36574.61|0
1637248750000|2021-11-18 15:19:10|36568.94|36568.94|36568.94|36568.94|36568.94|36568.94|36568.94|36568.94|0
1637248780000|2021-11-18 15:19:40|36557.61|36557.61|36557.61|36557.61|36557.61|36557.61|36557.61|36557.61|0
1637248790000|2021-11-18 15:19:50|36546.27|36546.27|36523.66|36523.66|36546.27|36546.27|36523.66|36523.66|0
1637248800000|2021-11-18 15:20:00|36540.66|36540.66|36537.86|36537.86|36540.66|36540.66|36537.86|36537.86|0
1637248840000|2021-11-18 15:20:40|36526.52|36526.52|36526.52|36526.52|36526.52|36526.52|36526.52|36526.52|0
1637248850000|2021-11-18 15:20:50|36532.19|36532.19|36532.19|36532.19|36532.19|36532.19|36532.19|36532.19|0
1637248860000|2021-11-18 15:21:00|36543.52|36543.52|36537.86|36537.86|36543.52|36543.52|36537.86|36537.86|0
1637248880000|2021-11-18 15:21:20|36543.52|36543.52|36543.52|36543.52|36543.52|36543.52|36543.52|36543.52|0
1637248990000|2021-11-18 15:23:10|36532.19|36532.19|36532.19|36532.19|36532.19|36532.19|36532.19|36532.19|0
1637249010000|2021-11-18 15:23:30|36537.86|36537.86|36537.86|36537.86|36537.86|36537.86|36537.86|36537.86|0
1637249100000|2021-11-18 15:25:00|36543.52|36543.52|36537.86|36537.86|36543.52|36543.52|36537.86|36537.86|0
1637249120000|2021-11-18 15:25:20|36540.66|36540.66|36537.86|36537.86|36540.66|36540.66|36537.86|36537.86|0
1637249160000|2021-11-18 15:26:00|36543.52|36543.52|36543.52|36543.52|36543.52|36543.52|36543.52|36543.52|0
1637249170000|2021-11-18 15:26:10|36549.19|36549.19|36549.19|36549.19|36549.19|36549.19|36549.19|36549.19|0
1637249180000|2021-11-18 15:26:20|36554.86|36554.86|36554.86|36554.86|36554.86|36554.86|36554.86|36554.86|0
1637249190000|2021-11-18 15:26:30|36560.53|36560.53|36573.6|36573.6|36573.6|36573.6|36560.53|36560.53|0
1637249290000|2021-11-18 15:28:10|36562.27|36562.27|36562.27|36562.27|36562.27|36562.27|36562.27|36562.27|0
1637249310000|2021-11-18 15:28:30|36559.46|36559.46|36553.79|36553.79|36559.46|36559.46|36553.79|36553.79|0
1637249330000|2021-11-18 15:28:50|36542.46|36542.46|36536.79|36536.79|36542.46|36542.46|36536.79|36536.79|0
1637249440000|2021-11-18 15:30:40|36525.45|36525.45|36531.12|36531.12|36531.12|36531.12|36525.45|36525.45|0
1637249480000|2021-11-18 15:31:20|36504.97|36504.97|36504.97|36504.97|36504.97|36504.97|36504.97|36504.97|0
1637249500000|2021-11-18 15:31:40|36499.31|36499.31|36499.31|36499.31|36499.31|36499.31|36499.31|36499.31|0
1637249530000|2021-11-18 15:32:10|36493.64|36493.64|36493.64|36493.64|36493.64|36493.64|36493.64|36493.64|0
1637249550000|2021-11-18 15:32:30|36506.71|36506.71|36493.64|36493.64|36506.71|36506.71|36493.64|36493.64|0
1637249570000|2021-11-18 15:32:50|36506.71|36506.71|36506.71|36506.71|36506.71|36506.71|36506.71|36506.71|0
1637249590000|2021-11-18 15:33:10|36518.05|36518.05|36523.72|36523.72|36523.72|36523.72|36518.05|36518.05|0
1637249600000|2021-11-18 15:33:20|36529.38|36529.38|36529.38|36529.38|36529.38|36529.38|36529.38|36529.38|0
1637249630000|2021-11-18 15:33:50|36535.05|36535.05|36557.72|36557.72|36557.72|36557.72|36535.05|36535.05|0
1637249640000|2021-11-18 15:34:00|36563.39|36563.39|36563.39|36563.39|36563.39|36563.39|36563.39|36563.39|0
1637249650000|2021-11-18 15:34:10|36574.73|36574.73|36563.39|36563.39|36574.73|36574.73|36563.39|36563.39|0
1637249680000|2021-11-18 15:34:40|36546.39|36546.39|36546.39|36546.39|36546.39|36546.39|36546.39|36546.39|0
1637249720000|2021-11-18 15:35:20|36535.05|36535.05|36535.05|36535.05|36535.05|36535.05|36535.05|36535.05|0
1637249730000|2021-11-18 15:35:30|36529.38|36529.38|36529.38|36529.38|36529.38|36529.38|36529.38|36529.38|0
1637249760000|2021-11-18 15:36:00|36535.05|36535.05|36546.39|36546.39|36546.39|36546.39|36535.05|36535.05|0
1637249810000|2021-11-18 15:36:50|36559.46|36559.46|36559.46|36559.46|36559.46|36559.46|36559.46|36559.46|0
1637249840000|2021-11-18 15:37:20|36553.85|36553.85|36542.63|36542.63|36553.85|36553.85|36542.63|36542.63|0
1637249880000|2021-11-18 15:38:00|36548.3|36548.3|36553.97|36553.97|36553.97|36553.97|36548.3|36548.3|0
1637249890000|2021-11-18 15:38:10|36548.3|36548.3|36548.3|36548.3|36548.3|36548.3|36548.3|36548.3|0
1637249940000|2021-11-18 15:39:00|36545.5|36545.5|36545.5|36545.5|36545.5|36545.5|36545.5|36545.5|0
1637249960000|2021-11-18 15:39:20|36539.83|36539.83|36539.83|36539.83|36539.83|36539.83|36539.83|36539.83|0
1637249980000|2021-11-18 15:39:40|36545.5|36545.5|36545.5|36545.5|36545.5|36545.5|36545.5|36545.5|0
1637249990000|2021-11-18 15:39:50|36534.16|36534.16|36534.16|36534.16|36534.16|36534.16|36534.16|36534.16|0
1637250030000|2021-11-18 15:40:30|36522.83|36522.83|36522.83|36522.83|36522.83|36522.83|36522.83|36522.83|0
1637250040000|2021-11-18 15:40:40|36528.49|36528.49|36528.49|36528.49|36528.49|36528.49|36528.49|36528.49|0
1637250110000|2021-11-18 15:41:50|36522.83|36522.83|36522.83|36522.83|36522.83|36522.83|36522.83|36522.83|0
1637250120000|2021-11-18 15:42:00|36528.49|36528.49|36528.49|36528.49|36528.49|36528.49|36528.49|36528.49|0
1637250150000|2021-11-18 15:42:30|36534.16|36534.16|36534.16|36534.16|36534.16|36534.16|36534.16|36534.16|0
1637250180000|2021-11-18 15:43:00|36528.49|36528.49|36528.49|36528.49|36528.49|36528.49|36528.49|36528.49|0
1637250190000|2021-11-18 15:43:10|36534.16|36534.16|36534.16|36534.16|36534.16|36534.16|36534.16|36534.16|0
1637250240000|2021-11-18 15:44:00|36522.83|36522.83|36508.8|36508.8|36522.83|36522.83|36508.8|36508.8|0
1637250250000|2021-11-18 15:44:10|36511.61|36511.61|36511.61|36511.61|36511.61|36511.61|36511.61|36511.61|0
1637250270000|2021-11-18 15:44:30|36500.27|36500.27|36500.27|36500.27|36500.27|36500.27|36500.27|36500.27|0
1637250300000|2021-11-18 15:45:00|36517.27|36517.27|36517.27|36517.27|36517.27|36517.27|36517.27|36517.27|0
1637250310000|2021-11-18 15:45:10|36511.61|36511.61|36511.61|36511.61|36511.61|36511.61|36511.61|36511.61|0
1637250370000|2021-11-18 15:46:10|36508.8|36508.8|36508.8|36508.8|36508.8|36508.8|36508.8|36508.8|0
1637250400000|2021-11-18 15:46:40|36503.19|36503.19|36503.19|36503.19|36503.19|36503.19|36503.19|36503.19|0
1637250410000|2021-11-18 15:46:50|36500.39|36500.39|36500.39|36500.39|36500.39|36500.39|36500.39|36500.39|0
1637250420000|2021-11-18 15:47:00|36506.05|36506.05|36506.05|36506.05|36506.05|36506.05|36506.05|36506.05|0
1637250430000|2021-11-18 15:47:10|36511.72|36511.72|36511.72|36511.72|36511.72|36511.72|36511.72|36511.72|0
1637250440000|2021-11-18 15:47:20|36506.05|36506.05|36506.05|36506.05|36506.05|36506.05|36506.05|36506.05|0
1637250450000|2021-11-18 15:47:30|36508.86|36508.86|36508.86|36508.86|36508.86|36508.86|36508.86|36508.86|0
1637250480000|2021-11-18 15:48:00|36503.19|36503.19|36503.13|36503.13|36508.8|36508.8|36503.13|36503.13|0
1637250490000|2021-11-18 15:48:10|36500.33|36500.33|36500.33|36500.33|36500.33|36500.33|36500.33|36500.33|0
1637250510000|2021-11-18 15:48:30|36503.13|36503.13|36503.13|36503.13|36503.13|36503.13|36503.13|36503.13|0
1637250520000|2021-11-18 15:48:40|36505.94|36505.94|36511.55|36511.55|36511.55|36511.55|36505.94|36505.94|0
1637250540000|2021-11-18 15:49:00|36514.35|36514.35|36514.35|36514.35|36514.35|36514.35|36514.35|36514.35|0
1637250550000|2021-11-18 15:49:10|36517.16|36517.16|36517.16|36517.16|36517.16|36517.16|36517.16|36517.16|0
1637250570000|2021-11-18 15:49:30|36511.55|36511.55|36517.16|36517.16|36517.16|36517.16|36511.55|36511.55|0
1637250600000|2021-11-18 15:50:00|36528.49|36528.49|36528.49|36528.49|36528.49|36528.49|36522.83|36522.83|0
1637250610000|2021-11-18 15:50:10|36531.3|36531.3|36531.3|36531.3|36531.3|36531.3|36531.3|36531.3|0
1637250660000|2021-11-18 15:51:00|36542.63|36542.63|36542.63|36542.63|36542.63|36542.63|36542.63|36542.63|0
1637250670000|2021-11-18 15:51:10|36548.3|36548.3|36548.3|36548.3|36548.3|36548.3|36548.3|36548.3|0
1637250680000|2021-11-18 15:51:20|36553.97|36553.97|36565.31|36565.31|36565.31|36565.31|36553.97|36553.97|0
1637250690000|2021-11-18 15:51:30|36570.97|36570.97|36570.97|36570.97|36570.97|36570.97|36570.97|36570.97|0
1637250700000|2021-11-18 15:51:40|36565.31|36565.31|36565.31|36565.31|36565.31|36565.31|36565.31|36565.31|0
1637250740000|2021-11-18 15:52:20|36548.3|36548.3|36548.3|36548.3|36548.3|36548.3|36548.3|36548.3|0
1637250780000|2021-11-18 15:53:00|36553.97|36553.97|36542.63|36542.63|36553.97|36553.97|36542.63|36542.63|0
1637250800000|2021-11-18 15:53:20|36536.97|36536.97|36536.97|36536.97|36536.97|36536.97|36536.97|36536.97|0
1637250820000|2021-11-18 15:53:40|36550.04|36550.04|36550.04|36550.04|36550.04|36550.04|36550.04|36550.04|0
1637250830000|2021-11-18 15:53:50|36563.11|36563.11|36563.11|36563.11|36563.11|36563.11|36563.11|36563.11|0
1637250850000|2021-11-18 15:54:10|36576.19|36576.19|36576.19|36576.19|36576.19|36576.19|36576.19|36576.19|0
1637250860000|2021-11-18 15:54:20|36589.26|36589.26|36589.26|36589.26|36589.26|36589.26|36589.26|36589.26|0
1637250870000|2021-11-18 15:54:30|36602.34|36602.34|36602.34|36602.34|36608.01|36608.01|36602.34|36602.34|0
1637250880000|2021-11-18 15:54:40|36615.41|36615.41|36615.41|36615.41|36615.41|36615.41|36615.41|36615.41|0
1637250900000|2021-11-18 15:55:00|36621.08|36621.08|36626.75|36626.75|36626.75|36626.75|36621.08|36621.08|0
1637250920000|2021-11-18 15:55:20|36639.82|36639.82|36639.82|36639.82|36639.82|36639.82|36639.82|36639.82|0
1637250930000|2021-11-18 15:55:30|36652.9|36652.9|36652.9|36652.9|36652.9|36652.9|36652.9|36652.9|0
1637250960000|2021-11-18 15:56:00|36641.56|36641.56|36641.56|36641.56|36641.56|36641.56|36641.56|36641.56|0
1637250980000|2021-11-18 15:56:20|36647.23|36647.23|36660.3|36660.3|36660.3|36660.3|36647.23|36647.23|0
1637251000000|2021-11-18 15:56:40|36673.38|36673.38|36673.38|36673.38|36673.38|36673.38|36673.38|36673.38|0
1637251020000|2021-11-18 15:57:00|36660.3|36660.3|36660.3|36660.3|36660.3|36660.3|36660.3|36660.3|0
1637251030000|2021-11-18 15:57:10|36671.52|36671.52|36668.72|36668.72|36671.52|36671.52|36668.72|36668.72|0
1637251050000|2021-11-18 15:57:30|36681.79|36681.79|36693.13|36693.13|36693.13|36693.13|36681.79|36681.79|0
1637251060000|2021-11-18 15:57:40|36687.46|36687.46|36687.46|36687.46|36687.46|36687.46|36687.46|36687.46|0
1637251080000|2021-11-18 15:58:00|36681.79|36681.79|36681.79|36681.79|36681.79|36681.79|36681.79|36681.79|0
1637251120000|2021-11-18 15:58:40|36687.46|36687.46|36687.46|36687.46|36687.46|36687.46|36687.46|36687.46|0
1637251130000|2021-11-18 15:58:50|36695.88|36695.88|36695.88|36695.88|36695.88|36695.88|36695.88|36695.88|0
1637251150000|2021-11-18 15:59:10|36701.54|36701.54|36688.47|36688.47|36701.54|36701.54|36688.47|36688.47|0
1637251190000|2021-11-18 15:59:50|36691.27|36691.27|36691.27|36691.27|36691.27|36691.27|36691.27|36691.27|0
1637251200000|2021-11-18 16:00:00|36704.35|36704.35|36704.35|36704.35|36704.35|36704.35|36704.35|36704.35|0
1637251210000|2021-11-18 16:00:10|36707.15|36707.15|36707.15|36707.15|36707.15|36707.15|36707.15|36707.15|0
1637251220000|2021-11-18 16:00:20|36709.96|36709.96|36709.96|36709.96|36709.96|36709.96|36709.96|36709.96|0
1637251260000|2021-11-18 16:01:00|36704.29|36704.29|36691.22|36691.22|36704.29|36704.29|36691.22|36691.22|0
1637251270000|2021-11-18 16:01:10|36678.14|36678.14|36669.61|36669.61|36678.14|36678.14|36666.8|36666.8|0
1637251280000|2021-11-18 16:01:20|36666.8|36666.8|36666.8|36666.8|36666.8|36666.8|36666.8|36666.8|0
1637251290000|2021-11-18 16:01:30|36678.14|36678.14|36683.81|36683.81|36683.81|36683.81|36678.14|36678.14|0
1637251320000|2021-11-18 16:02:00|36678.14|36678.14|36689.48|36689.48|36689.48|36689.48|36678.14|36678.14|0
1637251360000|2021-11-18 16:02:40|36695.14|36695.14|36695.14|36695.14|36695.14|36695.14|36695.14|36695.14|0
1637251370000|2021-11-18 16:02:50|36682.07|36682.07|36682.07|36682.07|36682.07|36682.07|36682.07|36682.07|0
1637251380000|2021-11-18 16:03:00|36695.14|36695.14|36695.14|36695.14|36695.14|36695.14|36695.14|36695.14|0
1637251390000|2021-11-18 16:03:10|36689.48|36689.48|36689.48|36689.48|36689.48|36689.48|36689.48|36689.48|0
1637251410000|2021-11-18 16:03:30|36683.81|36683.81|36678.14|36678.14|36683.81|36683.81|36678.14|36678.14|0
1637251420000|2021-11-18 16:03:40|36672.47|36672.47|36672.47|36672.47|36672.47|36672.47|36672.47|36672.47|0
1637251470000|2021-11-18 16:04:30|36659.4|36659.4|36646.32|36646.32|36659.4|36659.4|36646.32|36646.32|0
1637251500000|2021-11-18 16:05:00|36633.25|36633.25|36627.64|36627.64|36633.25|36633.25|36627.64|36627.64|0
1637251520000|2021-11-18 16:05:20|36633.31|36633.31|36636.11|36636.11|36636.11|36636.11|36633.31|36633.31|0
1637251530000|2021-11-18 16:05:30|36630.44|36630.44|36630.44|36630.44|36630.44|36630.44|36630.44|36630.44|0
1637251560000|2021-11-18 16:06:00|36643.52|36643.52|36637.85|36637.85|36643.52|36643.52|36637.85|36637.85|0
1637251580000|2021-11-18 16:06:20|36632.18|36632.18|36632.18|36632.18|36632.18|36632.18|36632.18|36632.18|0
1637251610000|2021-11-18 16:06:50|36645.26|36645.26|36645.26|36645.26|36645.26|36645.26|36645.26|36645.26|0
1637251630000|2021-11-18 16:07:10|36650.87|36650.87|36662.2|36662.2|36662.2|36662.2|36650.87|36650.87|0
1637251690000|2021-11-18 16:08:10|36656.54|36656.54|36656.54|36656.54|36656.54|36656.54|36645.2|36645.2|0
1637251710000|2021-11-18 16:08:30|36662.2|36662.2|36662.2|36662.2|36662.2|36662.2|36662.2|36662.2|0
1637251720000|2021-11-18 16:08:40|36675.28|36675.28|36675.28|36675.28|36675.28|36675.28|36675.28|36675.28|0
1637251740000|2021-11-18 16:09:00|36669.61|36669.61|36669.61|36669.61|36669.61|36669.61|36669.61|36669.61|0
1637251750000|2021-11-18 16:09:10|36678.02|36678.02|36678.02|36678.02|36678.02|36678.02|36678.02|36678.02|0
1637251760000|2021-11-18 16:09:20|36672.41|36672.41|36672.41|36672.41|36672.41|36672.41|36672.41|36672.41|0
1637251780000|2021-11-18 16:09:40|36666.75|36666.75|36666.75|36666.75|36666.75|36666.75|36666.75|36666.75|0
1637251800000|2021-11-18 16:10:00|36661.08|36661.08|36661.08|36661.08|36661.08|36661.08|36661.08|36661.08|0
1637251840000|2021-11-18 16:10:40|36666.75|36666.75|36666.75|36666.75|36666.75|36666.75|36666.75|36666.75|0
1637251880000|2021-11-18 16:11:20|36661.08|36661.08|36661.08|36661.08|36661.08|36661.08|36661.08|36661.08|0
1637251900000|2021-11-18 16:11:40|36648|36648|36624.66|36624.66|36650.81|36650.81|36624.66|36624.66|0
1637251910000|2021-11-18 16:11:50|36637.73|36637.73|36637.73|36637.73|36637.73|36637.73|36637.73|36637.73|0
1637251920000|2021-11-18 16:12:00|36634.93|36634.93|36629.26|36629.26|36634.93|36634.93|36629.26|36629.26|0
1637251960000|2021-11-18 16:12:40|36632.07|36632.07|36656.48|36656.48|36656.48|36656.48|36632.07|36632.07|0
1637251970000|2021-11-18 16:12:50|36659.28|36659.28|36659.28|36659.28|36659.28|36659.28|36659.28|36659.28|0
1637252000000|2021-11-18 16:13:20|36664.95|36664.95|36670.62|36670.62|36670.62|36670.62|36664.95|36664.95|0
1637252010000|2021-11-18 16:13:30|36664.95|36664.95|36664.95|36664.95|36664.95|36664.95|36664.95|36664.95|0
1637252020000|2021-11-18 16:13:40|36651.87|36651.87|36651.87|36651.87|36651.87|36651.87|36651.87|36651.87|0
1637252040000|2021-11-18 16:14:00|36646.21|36646.21|36649.07|36649.07|36649.07|36649.07|36643.4|36643.4|0
1637252060000|2021-11-18 16:14:20|36654.74|36654.74|36649.07|36649.07|36654.74|36654.74|36649.07|36649.07|0
1637252080000|2021-11-18 16:14:40|36662.14|36662.14|36662.14|36662.14|36662.14|36662.14|36662.14|36662.14|0
1637252130000|2021-11-18 16:15:30|36667.81|36667.81|36654.74|36654.74|36667.81|36667.81|36654.74|36654.74|0
1637252140000|2021-11-18 16:15:40|36660.41|36660.41|36660.41|36660.41|36660.41|36660.41|36660.41|36660.41|0
1637252160000|2021-11-18 16:16:00|36647.33|36647.33|36647.33|36647.33|36647.33|36647.33|36647.33|36647.33|0
1637252190000|2021-11-18 16:16:30|36660.41|36660.41|36660.41|36660.41|36660.41|36660.41|36660.41|36660.41|0
1637252210000|2021-11-18 16:16:50|36647.33|36647.33|36664.34|36664.34|36664.34|36664.34|36647.33|36647.33|0
1637252230000|2021-11-18 16:17:10|36677.41|36677.41|36677.41|36677.41|36677.41|36677.41|36677.41|36677.41|0
1637252240000|2021-11-18 16:17:20|36671.74|36671.74|36671.74|36671.74|36671.74|36671.74|36671.74|36671.74|0
1637252260000|2021-11-18 16:17:40|36677.41|36677.41|36677.41|36677.41|36677.41|36677.41|36677.41|36677.41|0
1637252270000|2021-11-18 16:17:50|36683.08|36683.08|36685.88|36685.88|36685.88|36685.88|36683.08|36683.08|0
1637252280000|2021-11-18 16:18:00|36691.55|36691.55|36691.55|36691.55|36691.55|36691.55|36691.55|36691.55|0
1637252300000|2021-11-18 16:18:20|36697.22|36697.22|36697.22|36697.22|36697.22|36697.22|36697.22|36697.22|0
1637252340000|2021-11-18 16:19:00|36694.41|36694.41|36688.75|36688.75|36694.41|36694.41|36688.75|36688.75|0
1637252470000|2021-11-18 16:21:10|36683.08|36683.08|36683.08|36683.08|36683.08|36683.08|36683.08|36683.08|0
1637252480000|2021-11-18 16:21:20|36671.74|36671.74|36671.74|36671.74|36671.74|36671.74|36671.74|36671.74|0
1637252500000|2021-11-18 16:21:40|36674.55|36674.55|36674.55|36674.55|36674.55|36674.55|36674.55|36674.55|0
1637252510000|2021-11-18 16:21:50|36671.74|36671.74|36683.08|36683.08|36683.08|36683.08|36671.74|36671.74|0
1637252520000|2021-11-18 16:22:00|36671.86|36671.86|36671.86|36671.86|36671.86|36671.86|36671.86|36671.86|0
1637252530000|2021-11-18 16:22:10|36666.19|36666.19|36666.19|36666.19|36666.19|36666.19|36666.19|36666.19|0
1637252560000|2021-11-18 16:22:40|36669|36669|36669|36669|36669|36669|36669|36669|0
1637252570000|2021-11-18 16:22:50|36674.66|36674.66|36669|36669|36674.66|36674.66|36669|36669|0
1637252600000|2021-11-18 16:23:20|36666.19|36666.19|36657.66|36657.66|36669|36669|36657.66|36657.66|0
1637252620000|2021-11-18 16:23:40|36651.99|36651.99|36651.99|36651.99|36651.99|36651.99|36651.99|36651.99|0
1637252650000|2021-11-18 16:24:10|36649.19|36649.19|36649.19|36649.19|36649.19|36649.19|36649.19|36649.19|0
1637252690000|2021-11-18 16:24:50|36660.52|36660.52|36666.19|36666.19|36666.19|36666.19|36660.52|36660.52|0
1637252710000|2021-11-18 16:25:10|36671.86|36671.86|36671.86|36671.86|36671.86|36671.86|36671.86|36671.86|0
1637252720000|2021-11-18 16:25:20|36677.53|36677.53|36690.6|36690.6|36690.6|36690.6|36677.53|36677.53|0
1637252730000|2021-11-18 16:25:30|36693.41|36693.41|36687.74|36687.74|36693.41|36693.41|36687.74|36687.74|0
1637252750000|2021-11-18 16:25:50|36690.54|36690.54|36690.54|36690.54|36690.54|36690.54|36690.54|36690.54|0
1637252760000|2021-11-18 16:26:00|36693.35|36693.35|36690.54|36690.54|36693.35|36693.35|36690.54|36690.54|0
1637252780000|2021-11-18 16:26:20|36684.93|36684.93|36684.93|36684.93|36684.93|36684.93|36684.93|36684.93|0
1637252790000|2021-11-18 16:26:30|36690.54|36690.54|36690.54|36690.54|36690.54|36690.54|36690.54|36690.54|0
1637252810000|2021-11-18 16:26:50|36673.54|36673.54|36673.54|36673.54|36673.54|36673.54|36673.54|36673.54|0
1637252830000|2021-11-18 16:27:10|36679.21|36679.21|36679.21|36679.21|36679.21|36679.21|36679.21|36679.21|0
1637252870000|2021-11-18 16:27:50|36673.54|36673.54|36673.54|36673.54|36673.54|36673.54|36673.54|36673.54|0
1637252880000|2021-11-18 16:28:00|36647.39|36647.39|36647.39|36647.39|36647.39|36647.39|36647.39|36647.39|0
1637252910000|2021-11-18 16:28:30|36660.46|36660.46|36666.13|36666.13|36666.13|36666.13|36660.46|36660.46|0
1637252920000|2021-11-18 16:28:40|36671.8|36671.8|36671.8|36671.8|36671.8|36671.8|36671.8|36671.8|0
1637252930000|2021-11-18 16:28:50|36677.41|36677.41|36677.41|36677.41|36677.41|36677.41|36677.41|36677.41|0
1637252940000|2021-11-18 16:29:00|36680.21|36680.21|36674.55|36674.55|36680.21|36680.21|36674.55|36674.55|0
1637252950000|2021-11-18 16:29:10|36671.74|36671.74|36677.41|36677.41|36677.41|36677.41|36671.74|36671.74|0
1637252960000|2021-11-18 16:29:20|36671.74|36671.74|36660.41|36660.41|36671.74|36671.74|36660.41|36660.41|0
1637252980000|2021-11-18 16:29:40|36663.21|36663.21|36654.8|36654.8|36663.21|36663.21|36654.8|36654.8|0
1637252990000|2021-11-18 16:29:50|36641.72|36641.72|36623.99|36623.99|36650.14|36650.14|36623.99|36623.99|0
1637309700000|2021-11-19 08:15:00|37157.2|37157.2|37157.2|37157.2|37157.2|37157.2|37157.2|37157.2|0
1637309710000|2021-11-19 08:15:10|37106.19|37106.19|37106.19|37106.19|37106.19|37106.19|37094.86|37094.86|0
1637309720000|2021-11-19 08:15:20|37094.86|37094.86|37094.86|37094.86|37094.86|37094.86|37094.86|37094.86|0
1637309740000|2021-11-19 08:15:40|37100.52|37100.52|37100.52|37100.52|37123.2|37123.2|37100.52|37100.52|0
1637309790000|2021-11-19 08:16:30|37123.2|37123.2|37128.86|37128.86|37128.86|37128.86|37123.2|37123.2|0
1637309810000|2021-11-19 08:16:50|37100.52|37100.52|37094.86|37094.86|37117.53|37117.53|37094.86|37094.86|0
1637309890000|2021-11-19 08:18:10|37068.71|37068.71|37081.78|37081.78|37081.78|37081.78|37068.71|37068.71|0
1637309910000|2021-11-19 08:18:30|37070.45|37070.45|37051.7|37051.7|37070.45|37070.45|37051.7|37051.7|0
1637309930000|2021-11-19 08:18:50|37068.71|37068.71|37080.04|37080.04|37085.71|37085.71|37063.04|37063.04|0
1637309960000|2021-11-19 08:19:20|37097.05|37097.05|37074.38|37074.38|37097.05|37097.05|37074.38|37074.38|0
1637309970000|2021-11-19 08:19:30|37087.45|37087.45|37087.45|37087.45|37087.45|37087.45|37087.45|37087.45|0
1637309980000|2021-11-19 08:19:40|37074.38|37074.38|37074.38|37074.38|37074.38|37074.38|37074.38|37074.38|0
1637310000000|2021-11-19 08:20:00|37091.38|37091.38|37097.05|37097.05|37097.05|37097.05|37091.38|37091.38|0
1637310010000|2021-11-19 08:20:10|37074.38|37074.38|37063.04|37063.04|37074.38|37074.38|37063.04|37063.04|0
1637310030000|2021-11-19 08:20:30|37049.97|37049.97|37076.11|37076.11|37076.11|37076.11|37049.97|37049.97|0
1637310050000|2021-11-19 08:20:50|37023.82|37023.82|37023.82|37023.82|37023.82|37023.82|37023.82|37023.82|0
1637310060000|2021-11-19 08:21:00|37010.74|37010.74|37010.74|37010.74|37010.74|37010.74|37010.74|37010.74|0
1637310080000|2021-11-19 08:21:20|37023.82|37023.82|37023.82|37023.82|37023.82|37023.82|37023.82|37023.82|0
1637310090000|2021-11-19 08:21:30|37018.21|37018.21|37018.21|37018.21|37018.21|37018.21|37018.21|37018.21|0
1637310130000|2021-11-19 08:22:10|37005.13|37005.13|37005.13|37005.13|37005.13|37005.13|37005.13|37005.13|0
1637310140000|2021-11-19 08:22:20|37018.21|37018.21|37018.21|37018.21|37018.21|37018.21|37018.21|37018.21|0
1637310180000|2021-11-19 08:23:00|37001.38|37001.38|37024.05|37024.05|37029.72|37029.72|37001.38|37001.38|0
1637310230000|2021-11-19 08:23:50|37012.71|37012.71|37007.05|37007.05|37012.71|37012.71|37001.38|37001.38|0
1637310250000|2021-11-19 08:24:10|37020.12|37020.12|37020.12|37020.12|37020.12|37020.12|37020.12|37020.12|0
1637310260000|2021-11-19 08:24:20|37025.79|37025.79|37031.46|37031.46|37031.46|37031.46|37025.79|37025.79|0
1637310310000|2021-11-19 08:25:10|37008.78|37008.78|37008.78|37008.78|37008.78|37008.78|37008.78|37008.78|0
1637310330000|2021-11-19 08:25:30|36995.71|36995.71|36984.37|36984.37|36995.71|36995.71|36984.37|36984.37|0
1637310350000|2021-11-19 08:25:50|36978.76|36978.76|36987.18|36987.18|36987.18|36987.18|36978.76|36978.76|0
1637310370000|2021-11-19 08:26:10|36992.85|36992.85|36998.51|36998.51|36998.51|36998.51|36992.85|36992.85|0
1637310390000|2021-11-19 08:26:30|36985.44|36985.44|36959.29|36959.29|36985.44|36985.44|36959.29|36959.29|0
1637310420000|2021-11-19 08:27:00|36981.96|36981.96|36987.63|36987.63|36987.63|36987.63|36981.96|36981.96|0
1637310430000|2021-11-19 08:27:10|36998.97|36998.97|37012.04|37012.04|37012.04|37012.04|36998.97|36998.97|0
1637310450000|2021-11-19 08:27:30|37000.71|37000.71|36983.7|36983.7|37000.71|37000.71|36983.7|36983.7|0
1637310470000|2021-11-19 08:27:50|36995.04|36995.04|36995.04|36995.04|36995.04|36995.04|36995.04|36995.04|0
1637310500000|2021-11-19 08:28:20|36968.89|36968.89|36981.96|36981.96|37008.11|37008.11|36968.89|36968.89|0
1637310510000|2021-11-19 08:28:30|36964.96|36964.96|36964.96|36964.96|36964.96|36964.96|36964.96|36964.96|0
1637310540000|2021-11-19 08:29:00|36970.63|36970.63|36964.96|36964.96|36970.63|36970.63|36964.96|36964.96|0
1637310550000|2021-11-19 08:29:10|36959.29|36959.29|36985.44|36985.44|36985.44|36985.44|36959.29|36959.29|0
1637310560000|2021-11-19 08:29:20|36977.03|36977.03|36977.03|36977.03|36977.03|36977.03|36977.03|36977.03|0
1637310570000|2021-11-19 08:29:30|36954.35|36954.35|36948.69|36948.69|36954.35|36954.35|36948.69|36948.69|0
1637310590000|2021-11-19 08:29:50|36922.54|36922.54|36952.62|36952.62|36952.62|36952.62|36922.54|36922.54|0
1637310600000|2021-11-19 08:30:00|36946.95|36946.95|36946.95|36946.95|36946.95|36946.95|36946.95|36946.95|0
1637310610000|2021-11-19 08:30:10|36952.62|36952.62|36952.62|36952.62|36952.62|36952.62|36952.62|36952.62|0
1637310640000|2021-11-19 08:30:40|36935.61|36935.61|36927.14|36927.14|36935.61|36935.61|36927.14|36927.14|0
1637310680000|2021-11-19 08:31:20|36944.14|36944.14|36944.14|36944.14|36944.14|36944.14|36944.14|36944.14|0
1637310700000|2021-11-19 08:31:40|36949.81|36949.81|36949.81|36949.81|36949.81|36949.81|36949.81|36949.81|0
1637310730000|2021-11-19 08:32:10|36938.47|36938.47|36938.47|36938.47|36938.47|36938.47|36938.47|36938.47|0
1637310740000|2021-11-19 08:32:20|36951.55|36951.55|36951.55|36951.55|36951.55|36951.55|36951.55|36951.55|0
1637310770000|2021-11-19 08:32:50|36964.62|36964.62|36958.96|36958.96|36964.62|36964.62|36958.96|36958.96|0
1637310790000|2021-11-19 08:33:10|36953.29|36953.29|36953.29|36953.29|36953.29|36953.29|36940.21|36940.21|0
1637310810000|2021-11-19 08:33:30|36940.21|36940.21|36940.21|36940.21|36953.29|36953.29|36940.21|36940.21|0
1637310840000|2021-11-19 08:34:00|36934.6|36934.6|36934.6|36934.6|36934.6|36934.6|36934.6|36934.6|0
1637310850000|2021-11-19 08:34:10|36928.99|36928.99|36928.99|36928.99|36928.99|36928.99|36928.99|36928.99|0
1637310890000|2021-11-19 08:34:50|36923.38|36923.38|36904.7|36904.7|36923.38|36923.38|36904.7|36904.7|0
1637310960000|2021-11-19 08:36:00|36896.29|36896.29|36890.68|36890.68|36896.29|36896.29|36890.68|36890.68|0
1637311000000|2021-11-19 08:36:40|36877.6|36877.6|36864.53|36864.53|36877.6|36877.6|36864.53|36864.53|0
1637311010000|2021-11-19 08:36:50|36858.86|36858.86|36858.86|36858.86|36858.86|36858.86|36858.86|36858.86|0
1637311030000|2021-11-19 08:37:10|36871.93|36871.93|36871.93|36871.93|36871.93|36871.93|36858.86|36858.86|0
1637311080000|2021-11-19 08:38:00|36854.93|36854.93|36854.93|36854.93|36854.93|36854.93|36854.93|36854.93|0
1637311090000|2021-11-19 08:38:10|36866.27|36866.27|36871.93|36871.93|36871.93|36871.93|36866.27|36866.27|0
1637311100000|2021-11-19 08:38:20|36885.01|36885.01|36879.34|36879.34|36885.01|36885.01|36879.34|36879.34|0
1637311130000|2021-11-19 08:38:50|36890.68|36890.68|36890.68|36890.68|36890.68|36890.68|36890.68|36890.68|0
1637311160000|2021-11-19 08:39:20|36913.35|36913.35|36919.02|36919.02|36919.02|36919.02|36913.35|36913.35|0
1637311170000|2021-11-19 08:39:30|36913.35|36913.35|36913.35|36913.35|36913.35|36913.35|36913.35|36913.35|0
1637311180000|2021-11-19 08:39:40|36930.35|36930.35|36958.69|36958.69|36958.69|36958.69|36930.35|36930.35|0
1637311230000|2021-11-19 08:40:30|36955.89|36955.89|36955.89|36955.89|36955.89|36955.89|36955.89|36955.89|0
1637311240000|2021-11-19 08:40:40|36933.22|36933.22|36933.22|36933.22|36933.22|36933.22|36933.22|36933.22|0
1637311270000|2021-11-19 08:41:10|36921.88|36921.88|36921.88|36921.88|36921.88|36921.88|36921.88|36921.88|0
1637311310000|2021-11-19 08:41:50|36927.55|36927.55|36927.55|36927.55|36927.55|36927.55|36927.55|36927.55|0
1637311410000|2021-11-19 08:43:30|36921.88|36921.88|36921.88|36921.88|36921.88|36921.88|36921.88|36921.88|0
1637311420000|2021-11-19 08:43:40|36938.88|36938.88|36938.88|36938.88|36938.88|36938.88|36938.88|36938.88|0
1637311430000|2021-11-19 08:43:50|36933.22|36933.22|36933.22|36933.22|36933.22|36933.22|36933.22|36933.22|0
1637311440000|2021-11-19 08:44:00|36927.55|36927.55|36927.55|36927.55|36927.55|36927.55|36927.55|36927.55|0
1637311460000|2021-11-19 08:44:20|36933.22|36933.22|36944.55|36944.55|36944.55|36944.55|36933.22|36933.22|0
1637311470000|2021-11-19 08:44:30|36938.88|36938.88|36938.88|36938.88|36938.88|36938.88|36938.88|36938.88|0
1637311480000|2021-11-19 08:44:40|36927.55|36927.55|36919.13|36919.13|36927.55|36927.55|36919.13|36919.13|0
1637311520000|2021-11-19 08:45:20|36906.06|36906.06|36906.06|36906.06|36906.06|36906.06|36906.06|36906.06|0
1637311550000|2021-11-19 08:45:50|36911.73|36911.73|36923.06|36923.06|36923.06|36923.06|36911.73|36911.73|0
1637311590000|2021-11-19 08:46:30|36917.45|36917.45|36917.45|36917.45|36917.45|36917.45|36917.45|36917.45|0
1637311660000|2021-11-19 08:47:40|36923.12|36923.12|36923.12|36923.12|36923.12|36923.12|36923.12|36923.12|0
1637311670000|2021-11-19 08:47:50|36934.46|36934.46|36908.31|36908.31|36934.46|36934.46|36908.31|36908.31|0
1637311710000|2021-11-19 08:48:30|36895.23|36895.23|36895.23|36895.23|36895.23|36895.23|36895.23|36895.23|0
1637311730000|2021-11-19 08:48:50|36889.62|36889.62|36889.62|36889.62|36889.62|36889.62|36889.62|36889.62|0
1637311740000|2021-11-19 08:49:00|36876.55|36876.55|36863.48|36863.48|36876.55|36876.55|36863.48|36863.48|0
1637311760000|2021-11-19 08:49:20|36869.14|36869.14|36856.07|36856.07|36869.14|36869.14|36856.07|36856.07|0
1637311820000|2021-11-19 08:50:20|36850.4|36850.4|36850.4|36850.4|36850.4|36850.4|36850.4|36850.4|0
1637311830000|2021-11-19 08:50:30|36837.33|36837.33|36837.33|36837.33|36837.33|36837.33|36837.33|36837.33|0
1637311860000|2021-11-19 08:51:00|36850.4|36850.4|36850.4|36850.4|36850.4|36850.4|36850.4|36850.4|0
1637311880000|2021-11-19 08:51:20|36837.33|36837.33|36837.33|36837.33|36837.33|36837.33|36828.91|36828.91|0
1637311890000|2021-11-19 08:51:30|36848.66|36848.66|36848.66|36848.66|36848.66|36848.66|36848.66|36848.66|0
1637311970000|2021-11-19 08:52:50|36842.99|36842.99|36854.33|36854.33|36854.33|36854.33|36842.99|36842.99|0
1637311990000|2021-11-19 08:53:10|36865.67|36865.67|36865.67|36865.67|36865.67|36865.67|36865.67|36865.67|0
1637312020000|2021-11-19 08:53:40|36860|36860|36860|36860|36860|36860|36860|36860|0
1637312030000|2021-11-19 08:53:50|36851.58|36851.58|36851.58|36851.58|36851.58|36851.58|36851.58|36851.58|0
1637312120000|2021-11-19 08:55:20|36834.58|36834.58|36808.43|36808.43|36834.58|36834.58|36808.43|36808.43|0
1637312130000|2021-11-19 08:55:30|36795.36|36795.36|36782.28|36782.28|36795.36|36795.36|36782.28|36782.28|0
1637312150000|2021-11-19 08:55:50|36793.62|36793.62|36793.62|36793.62|36793.62|36793.62|36793.62|36793.62|0
1637312160000|2021-11-19 08:56:00|36804.95|36804.95|36804.95|36804.95|36804.95|36804.95|36804.95|36804.95|0
1637312170000|2021-11-19 08:56:10|36818.03|36818.03|36836.77|36836.77|36836.77|36836.77|36818.03|36818.03|0
1637312200000|2021-11-19 08:56:40|36797.55|36797.55|36812.36|36812.36|36823.7|36823.7|36797.55|36797.55|0
1637312270000|2021-11-19 08:57:50|36829.36|36829.36|36835.03|36835.03|36840.7|36840.7|36829.36|36829.36|0
1637312280000|2021-11-19 08:58:00|36852.04|36852.04|36852.04|36852.04|36852.04|36852.04|36852.04|36852.04|0
1637312350000|2021-11-19 08:59:10|36857.65|36857.65|36857.65|36857.65|36857.65|36857.65|36857.65|36857.65|0
1637312360000|2021-11-19 08:59:20|36852.04|36852.04|36852.04|36852.04|36852.04|36852.04|36852.04|36852.04|0
1637312370000|2021-11-19 08:59:30|36846.43|36846.43|36846.43|36846.43|36846.43|36846.43|36846.43|36846.43|0
1637312390000|2021-11-19 08:59:50|36840.76|36840.76|36835.09|36835.09|36840.76|36840.76|36835.09|36835.09|0
1637312450000|2021-11-19 09:00:50|36840.76|36840.76|36840.76|36840.76|36840.76|36840.76|36840.76|36840.76|0
1637312500000|2021-11-19 09:01:40|36853.83|36853.83|36853.83|36853.83|36853.83|36853.83|36853.83|36853.83|0
1637312510000|2021-11-19 09:01:50|36865.17|36865.17|36865.17|36865.17|36865.17|36865.17|36865.17|36865.17|0
1637312550000|2021-11-19 09:02:30|36878.24|36878.24|36878.24|36878.24|36878.24|36878.24|36878.24|36878.24|0
1637312610000|2021-11-19 09:03:30|36861.24|36861.24|36855.57|36855.57|36861.24|36861.24|36855.57|36855.57|0
1637312630000|2021-11-19 09:03:50|36852.77|36852.77|36852.77|36852.77|36852.77|36852.77|36852.77|36852.77|0
1637312640000|2021-11-19 09:04:00|36858.43|36858.43|36858.43|36858.43|36858.43|36858.43|36858.43|36858.43|0
1637312660000|2021-11-19 09:04:20|36869.77|36869.77|36869.77|36869.77|36869.77|36869.77|36869.77|36869.77|0
1637312670000|2021-11-19 09:04:30|36864.1|36864.1|36869.77|36869.77|36869.77|36869.77|36864.1|36864.1|0
1637312700000|2021-11-19 09:05:00|36864.1|36864.1|36861.3|36861.3|36864.1|36864.1|36861.3|36861.3|0
1637312720000|2021-11-19 09:05:20|36849.96|36849.96|36849.96|36849.96|36849.96|36849.96|36849.96|36849.96|0
1637312750000|2021-11-19 09:05:50|36847.16|36847.16|36847.16|36847.16|36847.16|36847.16|36847.16|36847.16|0
1637312790000|2021-11-19 09:06:30|36821.01|36821.01|36826.68|36826.68|36826.68|36826.68|36821.01|36821.01|0
1637312810000|2021-11-19 09:06:50|36829.48|36829.48|36829.48|36829.48|36829.48|36829.48|36829.48|36829.48|0
1637312870000|2021-11-19 09:07:50|36826.68|36826.68|36826.68|36826.68|36826.68|36826.68|36826.68|36826.68|0
1637312890000|2021-11-19 09:08:10|36832.34|36832.34|36832.34|36832.34|36832.34|36832.34|36832.34|36832.34|0
1637312920000|2021-11-19 09:08:40|36843.68|36843.68|36843.68|36843.68|36843.68|36843.68|36843.68|36843.68|0
1637312960000|2021-11-19 09:09:20|36849.35|36849.35|36849.35|36849.35|36849.35|36849.35|36849.35|36849.35|0
1637313000000|2021-11-19 09:10:00|36866.35|36866.35|36866.35|36866.35|36866.35|36866.35|36860.68|36860.68|0
1637313010000|2021-11-19 09:10:10|36871.96|36871.96|36871.96|36871.96|36871.96|36871.96|36871.96|36871.96|0
1637313030000|2021-11-19 09:10:30|36877.57|36877.57|36877.57|36877.57|36877.57|36877.57|36877.57|36877.57|0
1637313080000|2021-11-19 09:11:20|36883.24|36883.24|36894.57|36894.57|36894.57|36894.57|36883.24|36883.24|0
1637313090000|2021-11-19 09:11:30|36911.4|36911.4|36922.74|36922.74|36922.74|36922.74|36911.4|36911.4|0
1637313100000|2021-11-19 09:11:40|36909.66|36909.66|36909.66|36909.66|36909.66|36909.66|36909.66|36909.66|0
1637313110000|2021-11-19 09:11:50|36922.74|36922.74|36922.74|36922.74|36922.74|36922.74|36922.74|36922.74|0
1637313150000|2021-11-19 09:12:30|36931.15|36931.15|36931.15|36931.15|36931.15|36931.15|36931.15|36931.15|0
1637313180000|2021-11-19 09:13:00|36919.93|36919.93|36919.93|36919.93|36919.93|36919.93|36919.93|36919.93|0
1637313210000|2021-11-19 09:13:30|36902.93|36902.93|36902.93|36902.93|36902.93|36902.93|36902.93|36902.93|0
1637313220000|2021-11-19 09:13:40|36897.26|36897.26|36891.59|36891.59|36897.26|36897.26|36891.59|36891.59|0
1637313240000|2021-11-19 09:14:00|36908.6|36908.6|36908.6|36908.6|36908.6|36908.6|36908.6|36908.6|0
1637313260000|2021-11-19 09:14:20|36921.67|36921.67|36934.75|36934.75|36934.75|36934.75|36921.67|36921.67|0
1637313290000|2021-11-19 09:14:50|36921.67|36921.67|36933.01|36933.01|36933.01|36933.01|36921.67|36921.67|0
1637313300000|2021-11-19 09:15:00|36921.67|36921.67|36934.75|36934.75|36934.75|36934.75|36921.67|36921.67|0
1637313310000|2021-11-19 09:15:10|36940.36|36940.36|36940.36|36940.36|36940.36|36940.36|36940.36|36940.36|0
1637313320000|2021-11-19 09:15:20|36951.69|36951.69|36951.69|36951.69|36951.69|36951.69|36951.69|36951.69|0
1637313360000|2021-11-19 09:16:00|36963.03|36963.03|36963.03|36963.03|36963.03|36963.03|36963.03|36963.03|0
1637313370000|2021-11-19 09:16:10|36957.36|36957.36|36957.36|36957.36|36957.36|36957.36|36957.36|36957.36|0
1637313460000|2021-11-19 09:17:40|36968.7|36968.7|36968.7|36968.7|36968.7|36968.7|36968.7|36968.7|0
1637313480000|2021-11-19 09:18:00|36974.37|36974.37|36980.03|36980.03|36980.03|36980.03|36974.37|36974.37|0
1637313500000|2021-11-19 09:18:20|36991.37|36991.37|36991.37|36991.37|36991.37|36991.37|36991.37|36991.37|0
1637313540000|2021-11-19 09:19:00|37014.04|37014.04|37014.04|37014.04|37014.04|37014.04|37014.04|37014.04|0
1637313660000|2021-11-19 09:21:00|37002.7|37002.7|37025.38|37025.38|37025.38|37025.38|37002.7|37002.7|0
1637313670000|2021-11-19 09:21:10|37048.05|37048.05|37048.05|37048.05|37048.05|37048.05|37048.05|37048.05|0
1637313680000|2021-11-19 09:21:20|37053.72|37053.72|37059.38|37059.38|37065.05|37065.05|37053.72|37053.72|0
1637313700000|2021-11-19 09:21:40|37082.06|37082.06|37082.06|37082.06|37082.06|37082.06|37082.06|37082.06|0
1637313710000|2021-11-19 09:21:50|37070.72|37070.72|37070.72|37070.72|37070.72|37070.72|37070.72|37070.72|0
1637313750000|2021-11-19 09:22:30|37053.72|37053.72|37076.39|37076.39|37076.39|37076.39|37053.72|37053.72|0
1637313770000|2021-11-19 09:22:50|37082.06|37082.06|37068.98|37068.98|37082.06|37082.06|37068.98|37068.98|0
1637313780000|2021-11-19 09:23:00|37074.65|37074.65|37074.65|37074.65|37074.65|37074.65|37074.65|37074.65|0
1637313800000|2021-11-19 09:23:20|37051.98|37051.98|37063.31|37063.31|37063.31|37063.31|37051.98|37051.98|0
1637313820000|2021-11-19 09:23:40|37054.9|37054.9|37054.9|37054.9|37054.9|37054.9|37054.9|37054.9|0
1637313830000|2021-11-19 09:23:50|37052.09|37052.09|37052.09|37052.09|37052.09|37052.09|37052.09|37052.09|0
1637313840000|2021-11-19 09:24:00|37057.76|37057.76|37063.43|37063.43|37063.43|37063.43|37057.76|37057.76|0
1637313850000|2021-11-19 09:24:10|37060.63|37060.63|37060.63|37060.63|37060.63|37060.63|37060.63|37060.63|0
1637313860000|2021-11-19 09:24:20|37066.29|37066.29|37066.29|37066.29|37066.29|37066.29|37066.29|37066.29|0
1637313870000|2021-11-19 09:24:30|37077.63|37077.63|37077.63|37077.63|37077.63|37077.63|37077.63|37077.63|0
1637313880000|2021-11-19 09:24:40|37122.97|37122.97|37145.65|37145.65|37145.65|37145.65|37122.97|37122.97|0
1637313890000|2021-11-19 09:24:50|37111.64|37111.64|37128.64|37128.64|37128.64|37128.64|37111.64|37111.64|0
1637313900000|2021-11-19 09:25:00|37122.97|37122.97|37122.97|37122.97|37122.97|37122.97|37122.97|37122.97|0
1637313910000|2021-11-19 09:25:10|37111.64|37111.64|37111.64|37111.64|37111.64|37111.64|37111.64|37111.64|0
1637313920000|2021-11-19 09:25:20|37117.31|37117.31|37122.97|37122.97|37122.97|37122.97|37117.31|37117.31|0
1637313950000|2021-11-19 09:25:50|37128.58|37128.58|37145.59|37145.59|37145.59|37145.59|37128.58|37128.58|0
1637313990000|2021-11-19 09:26:30|37139.98|37139.98|37179.65|37179.65|37179.65|37179.65|37139.98|37139.98|0
1637314000000|2021-11-19 09:26:40|37185.32|37185.32|37179.65|37179.65|37213.66|37213.66|37179.65|37179.65|0
1637314010000|2021-11-19 09:26:50|37162.65|37162.65|37162.65|37162.65|37162.65|37162.65|37156.98|37156.98|0
1637314030000|2021-11-19 09:27:10|37156.98|37156.98|37151.31|37151.31|37156.98|37156.98|37151.31|37151.31|0
1637314040000|2021-11-19 09:27:20|37134.31|37134.31|37162.65|37162.65|37162.65|37162.65|37134.31|37134.31|0
1637314050000|2021-11-19 09:27:30|37159.84|37159.84|37159.84|37159.84|37159.84|37159.84|37159.84|37159.84|0
1637314060000|2021-11-19 09:27:40|37142.84|37142.84|37165.51|37165.51|37165.51|37165.51|37142.84|37142.84|0
1637314090000|2021-11-19 09:28:10|37154.18|37154.18|37142.84|37142.84|37154.18|37154.18|37142.84|37142.84|0
1637314130000|2021-11-19 09:28:50|37137.17|37137.17|37137.17|37137.17|37137.17|37137.17|37137.17|37137.17|0
1637314150000|2021-11-19 09:29:10|37148.51|37148.51|37148.51|37148.51|37148.51|37148.51|37148.51|37148.51|0
1637314160000|2021-11-19 09:29:20|37142.84|37142.84|37142.84|37142.84|37142.84|37142.84|37142.84|37142.84|0
1637314170000|2021-11-19 09:29:30|37125.84|37125.84|37080.49|37080.49|37125.84|37125.84|37080.49|37080.49|0
1637314180000|2021-11-19 09:29:40|37086.16|37086.16|37086.16|37086.16|37091.83|37091.83|37074.83|37074.83|0
1637314190000|2021-11-19 09:29:50|37073.09|37073.09|37073.09|37073.09|37073.09|37073.09|37073.09|37073.09|0
1637314200000|2021-11-19 09:30:00|37067.42|37067.42|37073.09|37073.09|37073.09|37073.09|37067.42|37067.42|0
1637314210000|2021-11-19 09:30:10|37056.08|37056.08|37056.08|37056.08|37056.08|37056.08|37056.08|37056.08|0
1637314220000|2021-11-19 09:30:20|37050.41|37050.41|37050.41|37050.41|37050.41|37050.41|37050.41|37050.41|0
1637314240000|2021-11-19 09:30:40|37042|37042|37042|37042|37042|37042|37042|37042|0
1637314260000|2021-11-19 09:31:00|37047.67|37047.67|37047.67|37047.67|37059|37059|37047.67|37047.67|0
1637314310000|2021-11-19 09:31:50|37059|37059|37059|37059|37059|37059|37059|37059|0
1637314320000|2021-11-19 09:32:00|37064.67|37064.67|37053.34|37053.34|37076.01|37076.01|37053.34|37053.34|0
1637314330000|2021-11-19 09:32:10|37064.67|37064.67|37064.67|37064.67|37064.67|37064.67|37064.67|37064.67|0
1637314350000|2021-11-19 09:32:30|37070.34|37070.34|37070.34|37070.34|37070.34|37070.34|37070.34|37070.34|0
1637314360000|2021-11-19 09:32:40|37076.01|37076.01|37081.68|37081.68|37081.68|37081.68|37076.01|37076.01|0
1637314370000|2021-11-19 09:32:50|37093.01|37093.01|37093.01|37093.01|37093.01|37093.01|37093.01|37093.01|0
1637314380000|2021-11-19 09:33:00|37098.68|37098.68|37098.68|37098.68|37098.68|37098.68|37098.68|37098.68|0
1637314400000|2021-11-19 09:33:20|37115.68|37115.68|37115.68|37115.68|37115.68|37115.68|37115.68|37115.68|0
1637314410000|2021-11-19 09:33:30|37110.02|37110.02|37110.02|37110.02|37110.02|37110.02|37110.02|37110.02|0
1637314420000|2021-11-19 09:33:40|37104.35|37104.35|37104.35|37104.35|37104.35|37104.35|37104.35|37104.35|0
1637314470000|2021-11-19 09:34:30|37109.96|37109.96|37109.96|37109.96|37109.96|37109.96|37109.96|37109.96|0
1637314490000|2021-11-19 09:34:50|37138.3|37138.3|37138.3|37138.3|37138.3|37138.3|37138.3|37138.3|0
1637314510000|2021-11-19 09:35:10|37121.29|37121.29|37121.29|37121.29|37121.29|37121.29|37121.29|37121.29|0
1637314550000|2021-11-19 09:35:50|37134.37|37134.37|37134.37|37134.37|37134.37|37134.37|37134.37|37134.37|0
1637314580000|2021-11-19 09:36:20|37137.17|37137.17|37137.17|37137.17|37137.17|37137.17|37137.17|37137.17|0
1637314590000|2021-11-19 09:36:30|37154.18|37154.18|37154.18|37154.18|37154.18|37154.18|37154.18|37154.18|0
1637314600000|2021-11-19 09:36:40|37159.84|37159.84|37159.84|37159.84|37159.84|37159.84|37159.84|37159.84|0
1637314610000|2021-11-19 09:36:50|37148.51|37148.51|37148.51|37148.51|37148.51|37148.51|37148.51|37148.51|0
1637314640000|2021-11-19 09:37:20|37142.84|37142.84|37129.77|37129.77|37142.84|37142.84|37129.77|37129.77|0
1637314680000|2021-11-19 09:38:00|37124.1|37124.1|37129.77|37129.77|37129.77|37129.77|37124.1|37124.1|0
1637314690000|2021-11-19 09:38:10|37107.09|37107.09|37101.43|37101.43|37107.09|37107.09|37101.43|37101.43|0
1637314730000|2021-11-19 09:38:50|37078.75|37078.75|37078.75|37078.75|37078.75|37078.75|37078.75|37078.75|0
1637314740000|2021-11-19 09:39:00|37084.42|37084.42|37084.42|37084.42|37084.42|37084.42|37084.42|37084.42|0
1637314770000|2021-11-19 09:39:30|37095.76|37095.76|37107.09|37107.09|37107.09|37107.09|37095.76|37095.76|0
1637314800000|2021-11-19 09:40:00|37084.42|37084.42|37067.42|37067.42|37084.42|37084.42|37067.42|37067.42|0
1637314840000|2021-11-19 09:40:40|37084.42|37084.42|37084.42|37084.42|37084.42|37084.42|37084.42|37084.42|0
1637314850000|2021-11-19 09:40:50|37090.09|37090.09|37091.83|37091.83|37103.16|37103.16|37090.09|37090.09|0
1637314860000|2021-11-19 09:41:00|37097.5|37097.5|37097.5|37097.5|37097.5|37097.5|37097.5|37097.5|0
1637314870000|2021-11-19 09:41:10|37103.16|37103.16|37108.83|37108.83|37108.83|37108.83|37103.16|37103.16|0
1637314880000|2021-11-19 09:41:20|37103.22|37103.22|37103.22|37103.22|37103.22|37103.22|37103.22|37103.22|0
1637314900000|2021-11-19 09:41:40|37097.61|37097.61|37103.28|37103.28|37103.28|37103.28|37097.61|37097.61|0
1637314910000|2021-11-19 09:41:50|37097.61|37097.61|37097.61|37097.61|37097.61|37097.61|37097.61|37097.61|0
1637314920000|2021-11-19 09:42:00|37074.94|37074.94|37063.61|37063.61|37074.94|37074.94|37063.61|37063.61|0
1637314940000|2021-11-19 09:42:20|37060.8|37060.8|37052.33|37052.33|37060.8|37060.8|37052.33|37052.33|0
1637314950000|2021-11-19 09:42:30|37058|37058|37041.05|37041.05|37058|37058|37041.05|37041.05|0
1637315010000|2021-11-19 09:43:30|36984.37|36984.37|36984.37|36984.37|36984.37|36984.37|36984.37|36984.37|0
1637315090000|2021-11-19 09:44:50|37001.38|37001.38|37001.38|37001.38|37001.38|37001.38|37001.38|37001.38|0
1637315110000|2021-11-19 09:45:10|37006.98|37006.98|37006.98|37006.98|37006.98|37006.98|37006.98|37006.98|0
1637315120000|2021-11-19 09:45:20|37018.32|37018.32|37012.65|37012.65|37018.32|37018.32|37012.65|37012.65|0
1637315130000|2021-11-19 09:45:30|37018.32|37018.32|37018.32|37018.32|37018.32|37018.32|37018.32|37018.32|0
1637315160000|2021-11-19 09:46:00|37012.65|37012.65|37001.32|37001.32|37012.65|37012.65|37001.32|37001.32|0
1637315170000|2021-11-19 09:46:10|37006.98|37006.98|36984.31|36984.31|37006.98|37006.98|36984.31|36984.31|0
1637315180000|2021-11-19 09:46:20|36995.65|36995.65|36995.65|36995.65|36995.65|36995.65|36995.65|36995.65|0
1637315200000|2021-11-19 09:46:40|37001.32|37001.32|36998.51|36998.51|37001.32|37001.32|36998.51|36998.51|0
1637315220000|2021-11-19 09:47:00|37011.59|37011.59|37024.66|37024.66|37024.66|37024.66|37011.59|37011.59|0
1637315230000|2021-11-19 09:47:10|37030.33|37030.33|37030.33|37030.33|37030.33|37030.33|37030.33|37030.33|0
1637315240000|2021-11-19 09:47:20|37013.33|37013.33|37013.33|37013.33|37013.33|37013.33|37013.33|37013.33|0
1637315300000|2021-11-19 09:48:20|37007.66|37007.66|37007.66|37007.66|37007.66|37007.66|37007.66|37007.66|0
1637315320000|2021-11-19 09:48:40|36996.32|36996.32|36990.71|36990.71|36996.32|36996.32|36990.71|36990.71|0
1637315350000|2021-11-19 09:49:10|36951.04|36951.04|36979.38|36979.38|36979.38|36979.38|36951.04|36951.04|0
1637315370000|2021-11-19 09:49:30|36945.37|36945.37|36945.37|36945.37|36945.37|36945.37|36945.37|36945.37|0
1637315380000|2021-11-19 09:49:40|36922.7|36922.7|36922.7|36922.7|36922.7|36922.7|36922.7|36922.7|0
1637315410000|2021-11-19 09:50:10|36928.36|36928.36|36934.03|36934.03|36934.03|36934.03|36928.36|36928.36|0
1637315450000|2021-11-19 09:50:50|36951.04|36951.04|36951.04|36951.04|36951.04|36951.04|36951.04|36951.04|0
1637315470000|2021-11-19 09:51:10|36968.04|36968.04|36968.04|36968.04|36968.04|36968.04|36968.04|36968.04|0
1637315500000|2021-11-19 09:51:40|36956.7|36956.7|36962.37|36962.37|36962.37|36962.37|36956.7|36956.7|0
1637315520000|2021-11-19 09:52:00|36975.45|36975.45|36988.52|36988.52|37001.6|37001.6|36975.45|36975.45|0
1637315530000|2021-11-19 09:52:10|37001.6|37001.6|36988.52|36988.52|37001.6|37001.6|36988.52|36988.52|0
1637315550000|2021-11-19 09:52:30|37001.6|37001.6|37011.19|37011.19|37011.19|37011.19|36988.52|36988.52|0
1637315610000|2021-11-19 09:53:30|37005.52|37005.52|37011.19|37011.19|37011.19|37011.19|37005.52|37005.52|0
1637315650000|2021-11-19 09:54:10|36994.19|36994.19|36994.19|36994.19|36994.19|36994.19|36994.19|36994.19|0
1637315680000|2021-11-19 09:54:40|36977.19|36977.19|36977.19|36977.19|36977.19|36977.19|36977.19|36977.19|0
1637315700000|2021-11-19 09:55:00|36971.52|36971.52|36971.52|36971.52|36971.52|36971.52|36971.52|36971.52|0
1637315740000|2021-11-19 09:55:40|36937.51|36937.51|36954.51|36954.51|36954.51|36954.51|36937.51|36937.51|0
1637315760000|2021-11-19 09:56:00|36960.18|36960.18|36960.18|36960.18|36960.18|36960.18|36960.18|36960.18|0
1637315770000|2021-11-19 09:56:10|36954.51|36954.51|36954.51|36954.51|36954.51|36954.51|36954.51|36954.51|0
1637315780000|2021-11-19 09:56:20|36948.85|36948.85|36937.63|36937.63|36948.85|36948.85|36937.63|36937.63|0
1637315790000|2021-11-19 09:56:30|36932.02|36932.02|36937.63|36937.63|36937.63|36937.63|36932.02|36932.02|0
1637315800000|2021-11-19 09:56:40|36931.96|36931.96|36937.63|36937.63|36937.63|36937.63|36931.96|36931.96|0
1637315830000|2021-11-19 09:57:10|36914.95|36914.95|36914.95|36914.95|36914.95|36914.95|36914.95|36914.95|0
1637315850000|2021-11-19 09:57:30|36917.76|36917.76|36936.44|36936.44|36936.44|36936.44|36917.76|36917.76|0
1637315880000|2021-11-19 09:58:00|36925.11|36925.11|36919.44|36919.44|36925.11|36925.11|36919.44|36919.44|0
1637315910000|2021-11-19 09:58:30|36896.77|36896.77|36896.77|36896.77|36896.77|36896.77|36896.77|36896.77|0
1637315920000|2021-11-19 09:58:40|36891.1|36891.1|36896.77|36896.77|36896.77|36896.77|36891.1|36891.1|0
1637315930000|2021-11-19 09:58:50|36870.62|36870.62|36870.62|36870.62|36870.62|36870.62|36870.62|36870.62|0
1637315940000|2021-11-19 09:59:00|36853.61|36853.61|36853.61|36853.61|36853.61|36853.61|36853.61|36853.61|0
1637315950000|2021-11-19 09:59:10|36847.95|36847.95|36847.95|36847.95|36847.95|36847.95|36847.95|36847.95|0
1637315960000|2021-11-19 09:59:20|36853.61|36853.61|36853.61|36853.61|36853.61|36853.61|36853.61|36853.61|0
1637315980000|2021-11-19 09:59:40|36870.62|36870.62|36870.62|36870.62|36870.62|36870.62|36870.62|36870.62|0
1637316020000|2021-11-19 10:00:20|36864.95|36864.95|36876.29|36876.29|36876.29|36876.29|36864.95|36864.95|0
1637316100000|2021-11-19 10:01:40|36862.26|36862.26|36862.26|36862.26|36862.26|36862.26|36862.26|36862.26|0
1637316110000|2021-11-19 10:01:50|36856.65|36856.65|36856.65|36856.65|36856.65|36856.65|36856.65|36856.65|0
1637316120000|2021-11-19 10:02:00|36882.8|36882.8|36895.88|36895.88|36895.88|36895.88|36882.8|36882.8|0
1637316130000|2021-11-19 10:02:10|36882.8|36882.8|36882.8|36882.8|36882.8|36882.8|36882.8|36882.8|0
1637316140000|2021-11-19 10:02:20|36843.13|36843.13|36843.13|36843.13|36843.13|36843.13|36843.13|36843.13|0
1637316160000|2021-11-19 10:02:40|36854.46|36854.46|36854.46|36854.46|36854.46|36854.46|36854.46|36854.46|0
1637316170000|2021-11-19 10:02:50|36860.07|36860.07|36860.07|36860.07|36860.07|36860.07|36860.07|36860.07|0
1637316180000|2021-11-19 10:03:00|36871.41|36871.41|36871.41|36871.41|36871.41|36871.41|36871.41|36871.41|0
1637316200000|2021-11-19 10:03:20|36868.6|36868.6|36868.6|36868.6|36868.6|36868.6|36868.6|36868.6|0
1637316230000|2021-11-19 10:03:50|36857.27|36857.27|36857.27|36857.27|36857.27|36857.27|36857.27|36857.27|0
1637316270000|2021-11-19 10:04:30|36860.07|36860.07|36860.07|36860.07|36860.07|36860.07|36860.07|36860.07|0
1637316300000|2021-11-19 10:05:00|36865.74|36865.74|36865.74|36865.74|36865.74|36865.74|36865.74|36865.74|0
1637316310000|2021-11-19 10:05:10|36877.08|36877.08|36888.41|36888.41|36888.41|36888.41|36877.08|36877.08|0
1637316350000|2021-11-19 10:05:50|36877.08|36877.08|36877.08|36877.08|36877.08|36877.08|36877.08|36877.08|0
1637316360000|2021-11-19 10:06:00|36882.74|36882.74|36888.35|36888.35|36888.35|36888.35|36882.74|36882.74|0
1637316380000|2021-11-19 10:06:20|36894.02|36894.02|36894.02|36894.02|36894.02|36894.02|36894.02|36894.02|0
1637316390000|2021-11-19 10:06:30|36899.63|36899.63|36899.63|36899.63|36899.63|36899.63|36899.63|36899.63|0
1637316410000|2021-11-19 10:06:50|36871.29|36871.29|36871.29|36871.29|36871.29|36871.29|36871.29|36871.29|0
1637316420000|2021-11-19 10:07:00|36858.22|36858.22|36858.22|36858.22|36858.22|36858.22|36858.22|36858.22|0
1637316430000|2021-11-19 10:07:10|36841.21|36841.21|36841.21|36841.21|36841.21|36841.21|36841.21|36841.21|0
1637316460000|2021-11-19 10:07:40|36838.41|36838.41|36838.41|36838.41|36838.41|36838.41|36838.41|36838.41|0
1637316500000|2021-11-19 10:08:20|36827.19|36827.19|36827.19|36827.19|36827.19|36827.19|36827.19|36827.19|0
1637316510000|2021-11-19 10:08:30|36810.18|36810.18|36787.51|36787.51|36810.18|36810.18|36787.51|36787.51|0
1637316520000|2021-11-19 10:08:40|36793.18|36793.18|36793.18|36793.18|36793.18|36793.18|36793.18|36793.18|0
1637316530000|2021-11-19 10:08:50|36804.52|36804.52|36804.52|36804.52|36804.52|36804.52|36804.52|36804.52|0
1637316540000|2021-11-19 10:09:00|36815.85|36815.85|36827.19|36827.19|36827.19|36827.19|36815.85|36815.85|0
1637316550000|2021-11-19 10:09:10|36821.52|36821.52|36827.19|36827.19|36827.19|36827.19|36815.85|36815.85|0
1637316560000|2021-11-19 10:09:20|36815.85|36815.85|36815.85|36815.85|36815.85|36815.85|36815.85|36815.85|0
1637316590000|2021-11-19 10:09:50|36835.49|36835.49|36835.49|36835.49|36835.49|36835.49|36835.49|36835.49|0
1637316610000|2021-11-19 10:10:10|36841.1|36841.1|36841.1|36841.1|36841.1|36841.1|36841.1|36841.1|0
1637316870000|2021-11-19 10:14:30|36846.71|36846.71|36846.71|36846.71|36846.71|36846.71|36846.71|36846.71|0
1637316880000|2021-11-19 10:14:40|36832.68|36832.68|36841.1|36841.1|36841.1|36841.1|36832.68|36832.68|0
1637316900000|2021-11-19 10:15:00|36838.29|36838.29|36835.49|36835.49|36838.29|36838.29|36835.49|36835.49|0
1637316920000|2021-11-19 10:15:20|36795.81|36795.81|36795.81|36795.81|36795.81|36795.81|36795.81|36795.81|0
1637316930000|2021-11-19 10:15:30|36801.48|36801.48|36750.47|36750.47|36801.48|36801.48|36750.47|36750.47|0
1637317000000|2021-11-19 10:16:40|36699.45|36699.45|36699.45|36699.45|36699.45|36699.45|36699.45|36699.45|0
1637317010000|2021-11-19 10:16:50|36671.41|36671.41|36684.48|36684.48|36684.48|36684.48|36671.41|36671.41|0
1637317020000|2021-11-19 10:17:00|36712.82|36712.82|36701.49|36701.49|36718.49|36718.49|36701.49|36701.49|0
1637317050000|2021-11-19 10:17:30|36690.15|36690.15|36690.15|36690.15|36690.15|36690.15|36690.15|36690.15|0
1637317060000|2021-11-19 10:17:40|36673.15|36673.15|36678.81|36678.81|36678.81|36678.81|36673.15|36673.15|0
1637317070000|2021-11-19 10:17:50|36735.49|36735.49|36758.11|36758.11|36758.11|36758.11|36724.16|36724.16|0
1637317100000|2021-11-19 10:18:20|36746.77|36746.77|36746.77|36746.77|36746.77|36746.77|36746.77|36746.77|0
1637317150000|2021-11-19 10:19:10|36729.77|36729.77|36729.77|36729.77|36729.77|36729.77|36729.77|36729.77|0
1637317230000|2021-11-19 10:20:30|36695.76|36695.76|36684.42|36684.42|36695.76|36695.76|36684.42|36684.42|0
1637317240000|2021-11-19 10:20:40|36650.42|36650.42|36673.09|36673.09|36673.09|36673.09|36650.42|36650.42|0
1637317250000|2021-11-19 10:20:50|36684.42|36684.42|36678.76|36678.76|36684.42|36684.42|36678.76|36678.76|0
1637317260000|2021-11-19 10:21:00|36695.76|36695.76|36712.76|36712.76|36712.76|36712.76|36695.76|36695.76|0
1637317280000|2021-11-19 10:21:20|36724.1|36724.1|36729.83|36729.83|36735.43|36735.43|36724.1|36724.1|0
1637317290000|2021-11-19 10:21:30|36724.16|36724.16|36724.16|36724.16|36724.16|36724.16|36724.16|36724.16|0
1637317340000|2021-11-19 10:22:20|36718.55|36718.55|36752.56|36752.56|36752.56|36752.56|36718.55|36718.55|0
1637317350000|2021-11-19 10:22:30|36763.89|36763.89|36763.89|36763.89|36763.89|36763.89|36763.89|36763.89|0
1637317360000|2021-11-19 10:22:40|36769.56|36769.56|36772.36|36772.36|36772.36|36772.36|36766.75|36766.75|0
1637317430000|2021-11-19 10:23:50|36744.02|36744.02|36744.02|36744.02|36744.02|36744.02|36744.02|36744.02|0
1637317450000|2021-11-19 10:24:10|36732.69|36732.69|36732.69|36732.69|36732.69|36732.69|36732.69|36732.69|0
1637317490000|2021-11-19 10:24:50|36710.02|36710.02|36710.02|36710.02|36710.02|36710.02|36710.02|36710.02|0
1637317580000|2021-11-19 10:26:20|36721.35|36721.35|36721.35|36721.35|36721.35|36721.35|36721.35|36721.35|0
1637317600000|2021-11-19 10:26:40|36727.02|36727.02|36721.35|36721.35|36727.02|36727.02|36721.35|36721.35|0
1637317610000|2021-11-19 10:26:50|36729.77|36729.77|36729.77|36729.77|36729.77|36729.77|36729.77|36729.77|0
1637317620000|2021-11-19 10:27:00|36741.1|36741.1|36741.1|36741.1|36741.1|36741.1|36741.1|36741.1|0
1637317650000|2021-11-19 10:27:30|36729.77|36729.77|36729.77|36729.77|36729.77|36729.77|36729.77|36729.77|0
1637317720000|2021-11-19 10:28:40|36707.1|36707.1|36707.1|36707.1|36707.1|36707.1|36707.1|36707.1|0
1637317730000|2021-11-19 10:28:50|36709.9|36709.9|36687.23|36687.23|36709.9|36709.9|36687.23|36687.23|0
1637317790000|2021-11-19 10:29:50|36684.42|36684.42|36684.42|36684.42|36684.42|36684.42|36684.42|36684.42|0
1637317840000|2021-11-19 10:30:40|36678.76|36678.76|36678.76|36678.76|36678.76|36678.76|36678.76|36678.76|0
1637317930000|2021-11-19 10:32:10|36673.09|36673.09|36667.42|36667.42|36673.09|36673.09|36667.42|36667.42|0
1637317950000|2021-11-19 10:32:30|36661.75|36661.75|36661.75|36661.75|36661.75|36661.75|36661.75|36661.75|0
1637317970000|2021-11-19 10:32:50|36656.08|36656.08|36656.08|36656.08|36656.08|36656.08|36656.08|36656.08|0
1637317980000|2021-11-19 10:33:00|36633.41|36633.41|36633.41|36633.41|36633.41|36633.41|36633.41|36633.41|0
1637318000000|2021-11-19 10:33:20|36622.19|36622.19|36622.19|36622.19|36622.19|36622.19|36622.19|36622.19|0
1637318040000|2021-11-19 10:34:00|36605.19|36605.19|36605.19|36605.19|36605.19|36605.19|36605.19|36605.19|0
1637318060000|2021-11-19 10:34:20|36610.86|36610.86|36610.86|36610.86|36610.86|36610.86|36610.86|36610.86|0
1637318090000|2021-11-19 10:34:50|36605.19|36605.19|36610.8|36610.8|36610.8|36610.8|36599.58|36599.58|0
1637318100000|2021-11-19 10:35:00|36597.72|36597.72|36597.72|36597.72|36597.72|36597.72|36597.72|36597.72|0
1637318110000|2021-11-19 10:35:10|36603.33|36603.33|36609|36609|36609|36609|36603.33|36603.33|0
1637318120000|2021-11-19 10:35:20|36603.33|36603.33|36603.33|36603.33|36603.33|36603.33|36603.33|36603.33|0
1637318160000|2021-11-19 10:36:00|36592|36592|36574.99|36574.99|36592|36592|36574.99|36574.99|0
1637318210000|2021-11-19 10:36:50|36586.33|36586.33|36586.33|36586.33|36586.33|36586.33|36586.33|36586.33|0
1637318220000|2021-11-19 10:37:00|36592|36592|36592|36592|36592|36592|36592|36592|0
1637318310000|2021-11-19 10:38:30|36597.61|36597.61|36597.61|36597.61|36597.61|36597.61|36597.61|36597.61|0
1637318320000|2021-11-19 10:38:40|36603.27|36603.27|36603.27|36603.27|36603.27|36603.27|36603.27|36603.27|0
1637318370000|2021-11-19 10:39:30|36608.94|36608.94|36617.47|36617.47|36620.28|36620.28|36608.94|36608.94|0
1637318460000|2021-11-19 10:41:00|36606.25|36606.25|36606.25|36606.25|36606.25|36606.25|36606.25|36606.25|0
1637318470000|2021-11-19 10:41:10|36623.26|36623.26|36623.26|36623.26|36623.26|36623.26|36623.26|36623.26|0
1637318490000|2021-11-19 10:41:30|36634.59|36634.59|36651.6|36651.6|36651.6|36651.6|36634.59|36634.59|0
1637318520000|2021-11-19 10:42:00|36674.27|36674.27|36674.27|36674.27|36674.27|36674.27|36674.27|36674.27|0
1637318590000|2021-11-19 10:43:10|36657.27|36657.27|36651.6|36651.6|36657.27|36657.27|36645.93|36645.93|0
1637318600000|2021-11-19 10:43:20|36640.26|36640.26|36651.6|36651.6|36662.93|36662.93|36640.26|36640.26|0
1637318620000|2021-11-19 10:43:40|36628.93|36628.93|36628.93|36628.93|36628.93|36628.93|36628.93|36628.93|0
1637318630000|2021-11-19 10:43:50|36600.59|36600.59|36600.59|36600.59|36600.59|36600.59|36600.59|36600.59|0
1637318640000|2021-11-19 10:44:00|36611.92|36611.92|36611.92|36611.92|36611.92|36611.92|36611.92|36611.92|0
1637318650000|2021-11-19 10:44:10|36617.53|36617.53|36617.53|36617.53|36617.53|36617.53|36617.53|36617.53|0
1637318680000|2021-11-19 10:44:40|36623.14|36623.14|36623.14|36623.14|36623.14|36623.14|36623.14|36623.14|0
1637318700000|2021-11-19 10:45:00|36600.47|36600.47|36606.08|36606.08|36606.08|36606.08|36600.47|36600.47|0
1637318710000|2021-11-19 10:45:10|36617.42|36617.42|36617.42|36617.42|36617.42|36617.42|36617.42|36617.42|0
1637318760000|2021-11-19 10:46:00|36623.08|36623.08|36667.97|36667.97|36667.97|36667.97|36623.08|36623.08|0
1637318820000|2021-11-19 10:47:00|36645.3|36645.3|36639.69|36639.69|36645.3|36645.3|36639.69|36639.69|0
1637318930000|2021-11-19 10:48:50|36628.36|36628.36|36628.36|36628.36|36628.36|36628.36|36628.36|36628.36|0
1637318970000|2021-11-19 10:49:30|36645.36|36645.36|36645.36|36645.36|36645.36|36645.36|36645.36|36645.36|0
1637318990000|2021-11-19 10:49:50|36662.37|36662.37|36662.37|36662.37|36662.37|36662.37|36662.37|36662.37|0
1637319010000|2021-11-19 10:50:10|36659.56|36659.56|36676.56|36676.56|36676.56|36676.56|36659.56|36659.56|0
1637319020000|2021-11-19 10:50:20|36704.9|36704.9|36704.9|36704.9|36704.9|36704.9|36704.9|36704.9|0
1637319030000|2021-11-19 10:50:30|36693.57|36693.57|36693.57|36693.57|36693.57|36693.57|36693.57|36693.57|0
1637319040000|2021-11-19 10:50:40|36682.23|36682.23|36693.57|36693.57|36693.57|36693.57|36682.23|36682.23|0
1637319070000|2021-11-19 10:51:10|36699.24|36699.24|36699.24|36699.24|36699.24|36699.24|36699.24|36699.24|0
1637319080000|2021-11-19 10:51:20|36704.9|36704.9|36704.9|36704.9|36704.9|36704.9|36693.57|36693.57|0
1637319100000|2021-11-19 10:51:40|36687.9|36687.9|36710.57|36710.57|36716.24|36716.24|36687.9|36687.9|0
1637319110000|2021-11-19 10:51:50|36716.24|36716.24|36716.24|36716.24|36716.24|36716.24|36716.24|36716.24|0
1637319120000|2021-11-19 10:52:00|36721.91|36721.91|36733.24|36733.24|36733.24|36733.24|36721.91|36721.91|0
1637319140000|2021-11-19 10:52:20|36738.91|36738.91|36744.58|36744.58|36744.58|36744.58|36738.91|36738.91|0
1637319160000|2021-11-19 10:52:40|36738.91|36738.91|36738.91|36738.91|36738.91|36738.91|36738.91|36738.91|0
1637319170000|2021-11-19 10:52:50|36741.72|36741.72|36741.72|36741.72|36741.72|36741.72|36741.72|36741.72|0
1637319180000|2021-11-19 10:53:00|36738.91|36738.91|36738.91|36738.91|36738.91|36738.91|36738.91|36738.91|0
1637319190000|2021-11-19 10:53:10|36751.99|36751.99|36729.31|36729.31|36751.99|36751.99|36729.31|36729.31|0
1637319200000|2021-11-19 10:53:20|36732.12|36732.12|36726.45|36726.45|36732.12|36732.12|36726.45|36726.45|0
1637319210000|2021-11-19 10:53:30|36715.12|36715.12|36715.12|36715.12|36715.12|36715.12|36715.12|36715.12|0
1637319220000|2021-11-19 10:53:40|36726.45|36726.45|36715.12|36715.12|36726.45|36726.45|36709.45|36709.45|0
1637319230000|2021-11-19 10:53:50|36717.92|36717.92|36723.59|36723.59|36723.59|36723.59|36717.92|36717.92|0
1637319240000|2021-11-19 10:54:00|36736.66|36736.66|36736.66|36736.66|36736.66|36736.66|36736.66|36736.66|0
1637319250000|2021-11-19 10:54:10|36725.33|36725.33|36736.66|36736.66|36736.66|36736.66|36725.33|36725.33|0
1637319290000|2021-11-19 10:54:50|36733.86|36733.86|36745.19|36745.19|36745.19|36745.19|36733.86|36733.86|0
1637319310000|2021-11-19 10:55:10|36728.19|36728.19|36745.19|36745.19|36745.19|36745.19|36728.19|36728.19|0
1637319320000|2021-11-19 10:55:20|36758.27|36758.27|36756.53|36756.53|36758.27|36758.27|36745.19|36745.19|0
1637319350000|2021-11-19 10:55:50|36759.33|36759.33|36759.33|36759.33|36759.33|36759.33|36759.33|36759.33|0
1637319380000|2021-11-19 10:56:20|36762.14|36762.14|36762.14|36762.14|36762.14|36762.14|36762.14|36762.14|0
1637319390000|2021-11-19 10:56:30|36756.47|36756.47|36767.81|36767.81|36767.81|36767.81|36756.47|36756.47|0
1637319400000|2021-11-19 10:56:40|36780.88|36780.88|36780.88|36780.88|36780.88|36780.88|36769.55|36769.55|0
1637319410000|2021-11-19 10:56:50|36786.55|36786.55|36786.55|36786.55|36786.55|36786.55|36786.55|36786.55|0
1637319440000|2021-11-19 10:57:20|36792.22|36792.22|36786.55|36786.55|36792.22|36792.22|36786.55|36786.55|0
1637319470000|2021-11-19 10:57:50|36792.22|36792.22|36792.22|36792.22|36792.22|36792.22|36792.22|36792.22|0
1637319480000|2021-11-19 10:58:00|36786.55|36786.55|36786.55|36786.55|36786.55|36786.55|36786.55|36786.55|0
1637319510000|2021-11-19 10:58:30|36797.89|36797.89|36789.35|36789.35|36800.69|36800.69|36789.35|36789.35|0
1637319520000|2021-11-19 10:58:40|36783.69|36783.69|36789.35|36789.35|36789.35|36789.35|36783.69|36783.69|0
1637319530000|2021-11-19 10:58:50|36783.69|36783.69|36795.02|36795.02|36795.02|36795.02|36783.69|36783.69|0
1637319540000|2021-11-19 10:59:00|36800.69|36800.69|36820.38|36820.38|36820.38|36820.38|36800.69|36800.69|0
1637319550000|2021-11-19 10:59:10|36814.71|36814.71|36823.25|36823.25|36834.46|36834.46|36814.71|36814.71|0
1637319560000|2021-11-19 10:59:20|36811.91|36811.91|36786.43|36786.43|36811.91|36811.91|36786.43|36786.43|0
1637319580000|2021-11-19 10:59:40|36780.77|36780.77|36780.77|36780.77|36780.77|36780.77|36780.77|36780.77|0
1637319590000|2021-11-19 10:59:50|36786.43|36786.43|36786.43|36786.43|36786.43|36786.43|36786.43|36786.43|0
1637319600000|2021-11-19 11:00:00|36780.77|36780.77|36780.77|36780.77|36780.77|36780.77|36780.77|36780.77|0
1637319650000|2021-11-19 11:00:50|36777.96|36777.96|36777.96|36777.96|36777.96|36777.96|36777.96|36777.96|0
1637319670000|2021-11-19 11:01:10|36766.62|36766.62|36766.62|36766.62|36766.62|36766.62|36766.62|36766.62|0
1637319680000|2021-11-19 11:01:20|36743.95|36743.95|36743.95|36743.95|36743.95|36743.95|36743.95|36743.95|0
1637319700000|2021-11-19 11:01:40|36749.62|36749.62|36749.62|36749.62|36749.62|36749.62|36749.62|36749.62|0
1637319720000|2021-11-19 11:02:00|36743.95|36743.95|36743.95|36743.95|36743.95|36743.95|36743.95|36743.95|0
1637319740000|2021-11-19 11:02:20|36738.28|36738.28|36743.95|36743.95|36743.95|36743.95|36738.28|36738.28|0
1637319820000|2021-11-19 11:03:40|36726.95|36726.95|36721.28|36721.28|36726.95|36726.95|36721.28|36721.28|0
1637319850000|2021-11-19 11:04:10|36698.61|36698.61|36698.61|36698.61|36698.61|36698.61|36698.61|36698.61|0
1637319860000|2021-11-19 11:04:20|36709.94|36709.94|36698.61|36698.61|36709.94|36709.94|36698.61|36698.61|0
1637319890000|2021-11-19 11:04:50|36687.27|36687.27|36704.28|36704.28|36704.28|36704.28|36687.27|36687.27|0
1637319940000|2021-11-19 11:05:40|36717.35|36717.35|36691.2|36691.2|36717.35|36717.35|36691.2|36691.2|0
1637319970000|2021-11-19 11:06:10|36685.53|36685.53|36685.53|36685.53|36685.53|36685.53|36685.53|36685.53|0
1637320000000|2021-11-19 11:06:40|36691.2|36691.2|36691.2|36691.2|36691.2|36691.2|36691.2|36691.2|0
1637320060000|2021-11-19 11:07:40|36685.53|36685.53|36685.53|36685.53|36685.53|36685.53|36685.53|36685.53|0
1637320150000|2021-11-19 11:09:10|36691.2|36691.2|36702.54|36702.54|36702.54|36702.54|36691.2|36691.2|0
1637320170000|2021-11-19 11:09:30|36719.54|36719.54|36719.54|36719.54|36719.54|36719.54|36719.54|36719.54|0
1637320230000|2021-11-19 11:10:30|36745.69|36745.69|36758.77|36758.77|36758.77|36758.77|36745.69|36745.69|0
1637320250000|2021-11-19 11:10:50|36771.84|36771.84|36771.84|36771.84|36771.84|36771.84|36771.84|36771.84|0
1637320270000|2021-11-19 11:11:10|36784.91|36784.91|36784.91|36784.91|36784.91|36784.91|36784.91|36784.91|0
1637320290000|2021-11-19 11:11:30|36807.59|36807.59|36807.59|36807.59|36807.59|36807.59|36807.59|36807.59|0
1637320370000|2021-11-19 11:12:50|36794.51|36794.51|36794.51|36794.51|36794.51|36794.51|36794.51|36794.51|0
1637320380000|2021-11-19 11:13:00|36781.44|36781.44|36758.77|36758.77|36781.44|36781.44|36758.77|36758.77|0
1637320460000|2021-11-19 11:14:20|36747.43|36747.43|36747.43|36747.43|36747.43|36747.43|36747.43|36747.43|0
1637320500000|2021-11-19 11:15:00|36724.99|36724.99|36724.99|36724.99|36724.99|36724.99|36724.99|36724.99|0
1637320510000|2021-11-19 11:15:10|36722.19|36722.19|36722.19|36722.19|36722.19|36722.19|36722.19|36722.19|0
1637320600000|2021-11-19 11:16:40|36733.52|36733.52|36733.52|36733.52|36733.52|36733.52|36733.52|36733.52|0
1637320640000|2021-11-19 11:17:20|36727.85|36727.85|36727.85|36727.85|36727.85|36727.85|36727.85|36727.85|0
1637320700000|2021-11-19 11:18:20|36733.52|36733.52|36733.52|36733.52|36733.52|36733.52|36733.52|36733.52|0
1637320710000|2021-11-19 11:18:30|36739.13|36739.13|36733.52|36733.52|36739.13|36739.13|36733.52|36733.52|0
1637320770000|2021-11-19 11:19:30|36761.86|36761.86|36761.86|36761.86|36761.86|36761.86|36761.86|36761.86|0
1637320840000|2021-11-19 11:20:40|36744.86|36744.86|36744.86|36744.86|36744.86|36744.86|36744.86|36744.86|0
1637320910000|2021-11-19 11:21:50|36727.85|36727.85|36727.85|36727.85|36727.85|36727.85|36727.85|36727.85|0
1637320920000|2021-11-19 11:22:00|36722.25|36722.25|36719.44|36719.44|36722.25|36722.25|36719.44|36719.44|0
1637320970000|2021-11-19 11:22:50|36702.44|36702.44|36708.05|36708.05|36708.05|36708.05|36702.44|36702.44|0
1637321010000|2021-11-19 11:23:30|36696.71|36696.71|36696.71|36696.71|36696.71|36696.71|36696.71|36696.71|0
1637321040000|2021-11-19 11:24:00|36691.1|36691.1|36691.1|36691.1|36691.1|36691.1|36691.1|36691.1|0
1637321050000|2021-11-19 11:24:10|36678.03|36678.03|36672.36|36672.36|36678.03|36678.03|36672.36|36672.36|0
1637321130000|2021-11-19 11:25:30|36675.16|36675.16|36675.16|36675.16|36675.16|36675.16|36675.16|36675.16|0
1637321170000|2021-11-19 11:26:10|36680.77|36680.77|36680.77|36680.77|36683.58|36683.58|36680.77|36680.77|0
1637321210000|2021-11-19 11:26:50|36677.97|36677.97|36677.97|36677.97|36677.97|36677.97|36677.97|36677.97|0
1637321300000|2021-11-19 11:28:20|36660.96|36660.96|36660.96|36660.96|36660.96|36660.96|36660.96|36660.96|0
1637321330000|2021-11-19 11:28:50|36663.77|36663.77|36663.77|36663.77|36663.77|36663.77|36663.77|36663.77|0
1637321370000|2021-11-19 11:29:30|36652.43|36652.43|36649.63|36649.63|36652.43|36652.43|36649.63|36649.63|0
1637321400000|2021-11-19 11:30:00|36666.63|36666.63|36666.63|36666.63|36666.63|36666.63|36666.63|36666.63|0
1637321410000|2021-11-19 11:30:10|36660.96|36660.96|36660.96|36660.96|36660.96|36660.96|36660.96|36660.96|0
1637321420000|2021-11-19 11:30:20|36655.3|36655.3|36655.3|36655.3|36655.3|36655.3|36655.3|36655.3|0
1637321610000|2021-11-19 11:33:30|36638.29|36638.29|36638.29|36638.29|36638.29|36638.29|36638.29|36638.29|0
1637321620000|2021-11-19 11:33:40|36635.49|36635.49|36635.49|36635.49|36635.49|36635.49|36635.49|36635.49|0
1637321650000|2021-11-19 11:34:10|36624.15|36624.15|36612.82|36612.82|36624.15|36624.15|36612.82|36612.82|0
1637321680000|2021-11-19 11:34:40|36618.48|36618.48|36618.48|36618.48|36618.48|36618.48|36618.48|36618.48|0
1637321710000|2021-11-19 11:35:10|36612.87|36612.87|36612.87|36612.87|36612.87|36612.87|36612.87|36612.87|0
1637321740000|2021-11-19 11:35:40|36618.54|36618.54|36618.54|36618.54|36618.54|36618.54|36618.54|36618.54|0
1637321750000|2021-11-19 11:35:50|36624.21|36624.21|36624.21|36624.21|36624.21|36624.21|36624.21|36624.21|0
1637321760000|2021-11-19 11:36:00|36635.55|36635.55|36658.22|36658.22|36658.22|36658.22|36635.55|36635.55|0
1637321770000|2021-11-19 11:36:10|36663.89|36663.89|36663.89|36663.89|36663.89|36663.89|36663.89|36663.89|0
1637321780000|2021-11-19 11:36:20|36669.49|36669.49|36669.49|36669.49|36669.49|36669.49|36669.49|36669.49|0
1637321790000|2021-11-19 11:36:30|36680.83|36680.83|36680.83|36680.83|36680.83|36680.83|36680.83|36680.83|0
1637321830000|2021-11-19 11:37:10|36675.16|36675.16|36675.16|36675.16|36675.16|36675.16|36675.16|36675.16|0
1637321890000|2021-11-19 11:38:10|36658.16|36658.16|36658.16|36658.16|36658.16|36658.16|36658.16|36658.16|0
1637321960000|2021-11-19 11:39:20|36641.16|36641.16|36641.16|36641.16|36641.16|36641.16|36641.16|36641.16|0
1637321990000|2021-11-19 11:39:50|36629.82|36629.82|36629.82|36629.82|36629.82|36629.82|36629.82|36629.82|0
1637322110000|2021-11-19 11:41:50|36607.15|36607.15|36607.15|36607.15|36607.15|36607.15|36607.15|36607.15|0
1637322140000|2021-11-19 11:42:20|36601.48|36601.48|36607.15|36607.15|36612.82|36612.82|36601.48|36601.48|0
1637322150000|2021-11-19 11:42:30|36604.34|36604.34|36604.34|36604.34|36604.34|36604.34|36604.34|36604.34|0
1637322160000|2021-11-19 11:42:40|36601.54|36601.54|36601.54|36601.54|36601.54|36601.54|36601.54|36601.54|0
1637322220000|2021-11-19 11:43:40|36607.21|36607.21|36607.21|36607.21|36607.21|36607.21|36607.21|36607.21|0
1637322230000|2021-11-19 11:43:50|36612.87|36612.87|36624.21|36624.21|36624.21|36624.21|36612.87|36612.87|0
1637322260000|2021-11-19 11:44:20|36635.55|36635.55|36635.55|36635.55|36635.55|36635.55|36635.55|36635.55|0
1637322280000|2021-11-19 11:44:40|36648.62|36648.62|36648.62|36648.62|36648.62|36648.62|36648.62|36648.62|0
1637322320000|2021-11-19 11:45:20|36642.95|36642.95|36640.15|36640.15|36642.95|36642.95|36640.15|36640.15|0
1637322340000|2021-11-19 11:45:40|36634.48|36634.48|36634.48|36634.48|36634.48|36634.48|36634.48|36634.48|0
1637322360000|2021-11-19 11:46:00|36628.81|36628.81|36628.81|36628.81|36628.81|36628.81|36628.81|36628.81|0
1637322390000|2021-11-19 11:46:30|36623.14|36623.14|36623.14|36623.14|36623.14|36623.14|36623.14|36623.14|0
1637322540000|2021-11-19 11:49:00|36611.81|36611.81|36589.14|36589.14|36611.81|36611.81|36589.14|36589.14|0
1637322550000|2021-11-19 11:49:10|36600.47|36600.47|36600.47|36600.47|36600.47|36600.47|36600.47|36600.47|0
1637322590000|2021-11-19 11:49:50|36594.8|36594.8|36594.8|36594.8|36594.8|36594.8|36594.8|36594.8|0
1637322640000|2021-11-19 11:50:40|36607.88|36607.88|36607.88|36607.88|36607.88|36607.88|36594.8|36594.8|0
1637322650000|2021-11-19 11:50:50|36620.95|36620.95|36620.95|36620.95|36620.95|36620.95|36620.95|36620.95|0
1637322720000|2021-11-19 11:52:00|36626.62|36626.62|36626.62|36626.62|36626.62|36626.62|36626.62|36626.62|0
1637322750000|2021-11-19 11:52:30|36637.96|36637.96|36637.96|36637.96|36637.96|36637.96|36637.96|36637.96|0
1637322790000|2021-11-19 11:53:10|36632.29|36632.29|36632.29|36632.29|36632.29|36632.29|36632.29|36632.29|0
1637322840000|2021-11-19 11:54:00|36643.62|36643.62|36637.96|36637.96|36643.62|36643.62|36637.96|36637.96|0
1637322850000|2021-11-19 11:54:10|36626.62|36626.62|36626.62|36626.62|36626.62|36626.62|36626.62|36626.62|0
1637322900000|2021-11-19 11:55:00|36632.29|36632.29|36632.29|36632.29|36632.29|36632.29|36632.29|36632.29|0
1637322930000|2021-11-19 11:55:30|36643.62|36643.62|36643.62|36643.62|36643.62|36643.62|36643.62|36643.62|0
1637323000000|2021-11-19 11:56:40|36646.43|36646.43|36646.43|36646.43|36646.43|36646.43|36646.43|36646.43|0
1637323020000|2021-11-19 11:57:00|36635.09|36635.09|36635.09|36635.09|36635.09|36635.09|36635.09|36635.09|0
1637323060000|2021-11-19 11:57:40|36640.7|36640.7|36643.51|36643.51|36643.51|36643.51|36640.7|36640.7|0
1637323080000|2021-11-19 11:58:00|36615.17|36615.17|36615.17|36615.17|36615.17|36615.17|36615.17|36615.17|0
1637323090000|2021-11-19 11:58:10|36609.5|36609.5|36620.84|36620.84|36620.84|36620.84|36609.5|36609.5|0
1637323140000|2021-11-19 11:59:00|36626.5|36626.5|36620.84|36620.84|36626.5|36626.5|36620.84|36620.84|0
1637323180000|2021-11-19 11:59:40|36615.23|36615.23|36615.23|36615.23|36615.23|36615.23|36615.23|36615.23|0
1637323190000|2021-11-19 11:59:50|36602.15|36602.15|36604.96|36604.96|36604.96|36604.96|36602.15|36602.15|0
1637323210000|2021-11-19 12:00:10|36610.62|36610.62|36610.62|36610.62|36610.62|36610.62|36610.62|36610.62|0
1637323230000|2021-11-19 12:00:30|36599.29|36599.29|36599.29|36599.29|36599.29|36599.29|36599.29|36599.29|0
1637323240000|2021-11-19 12:00:40|36593.62|36593.62|36599.29|36599.29|36599.29|36599.29|36593.62|36593.62|0
1637323290000|2021-11-19 12:01:30|36593.62|36593.62|36593.62|36593.62|36593.62|36593.62|36593.62|36593.62|0
1637323300000|2021-11-19 12:01:40|36588.01|36588.01|36588.01|36588.01|36588.01|36588.01|36588.01|36588.01|0
1637323320000|2021-11-19 12:02:00|36576.68|36576.68|36565.34|36565.34|36576.68|36576.68|36565.34|36565.34|0
1637323350000|2021-11-19 12:02:30|36548.34|36548.34|36548.34|36548.34|36548.34|36548.34|36548.34|36548.34|0
1637323430000|2021-11-19 12:03:50|36542.67|36542.67|36542.67|36542.67|36542.67|36542.67|36542.67|36542.67|0
1637323450000|2021-11-19 12:04:10|36531.33|36531.33|36557.48|36557.48|36557.48|36557.48|36531.33|36531.33|0
1637323460000|2021-11-19 12:04:20|36574.48|36574.48|36580.15|36580.15|36580.15|36580.15|36574.48|36574.48|0
1637323480000|2021-11-19 12:04:40|36585.76|36585.76|36585.76|36585.76|36585.76|36585.76|36585.76|36585.76|0
1637323500000|2021-11-19 12:05:00|36602.77|36602.77|36619.77|36619.77|36619.77|36619.77|36602.77|36602.77|0
1637323520000|2021-11-19 12:05:20|36625.44|36625.44|36628.24|36628.24|36628.24|36628.24|36625.44|36625.44|0
1637323550000|2021-11-19 12:05:50|36631.05|36631.05|36631.05|36631.05|36631.05|36631.05|36631.05|36631.05|0
1637323670000|2021-11-19 12:07:50|36639.46|36639.46|36639.46|36639.46|36639.46|36639.46|36639.46|36639.46|0
1637323690000|2021-11-19 12:08:10|36650.8|36650.8|36628.13|36628.13|36650.8|36650.8|36628.13|36628.13|0
1637323700000|2021-11-19 12:08:20|36616.79|36616.79|36616.79|36616.79|36616.79|36616.79|36616.79|36616.79|0
1637323720000|2021-11-19 12:08:40|36605.45|36605.45|36605.45|36605.45|36605.45|36605.45|36605.45|36605.45|0
1637323730000|2021-11-19 12:08:50|36622.46|36622.46|36622.46|36622.46|36622.46|36622.46|36622.46|36622.46|0
1637323760000|2021-11-19 12:09:20|36605.45|36605.45|36622.46|36622.46|36622.46|36622.46|36605.45|36605.45|0
1637323780000|2021-11-19 12:09:40|36628.13|36628.13|36628.13|36628.13|36628.13|36628.13|36628.13|36628.13|0
1637323790000|2021-11-19 12:09:50|36641.2|36641.2|36641.2|36641.2|36641.2|36641.2|36641.2|36641.2|0
1637323810000|2021-11-19 12:10:10|36635.53|36635.53|36629.86|36629.86|36635.53|36635.53|36629.86|36629.86|0
1637323840000|2021-11-19 12:10:40|36624.2|36624.2|36624.2|36624.2|36624.2|36624.2|36624.2|36624.2|0
1637323890000|2021-11-19 12:11:30|36618.53|36618.53|36612.86|36612.86|36618.53|36618.53|36612.86|36612.86|0
1637323930000|2021-11-19 12:12:10|36607.19|36607.19|36607.19|36607.19|36607.19|36607.19|36607.19|36607.19|0
1637323940000|2021-11-19 12:12:20|36601.52|36601.52|36604.33|36604.33|36604.33|36604.33|36601.52|36601.52|0
1637323980000|2021-11-19 12:13:00|36592.99|36592.99|36592.99|36592.99|36592.99|36592.99|36592.99|36592.99|0
1637323990000|2021-11-19 12:13:10|36587.33|36587.33|36581.66|36581.66|36587.33|36587.33|36570.32|36570.32|0
1637324000000|2021-11-19 12:13:20|36587.33|36587.33|36570.32|36570.32|36587.33|36587.33|36570.32|36570.32|0
1637324020000|2021-11-19 12:13:40|36575.99|36575.99|36564.65|36564.65|36575.99|36575.99|36564.65|36564.65|0
1637324050000|2021-11-19 12:14:10|36558.99|36558.99|36547.65|36547.65|36558.99|36558.99|36547.65|36547.65|0
1637324060000|2021-11-19 12:14:20|36544.84|36544.84|36544.84|36544.84|36544.84|36544.84|36544.84|36544.84|0
1637324070000|2021-11-19 12:14:30|36531.77|36531.77|36531.77|36531.77|36531.77|36531.77|36531.77|36531.77|0
1637324100000|2021-11-19 12:15:00|36520.43|36520.43|36509.1|36509.1|36520.43|36520.43|36509.1|36509.1|0
1637324110000|2021-11-19 12:15:10|36497.76|36497.76|36497.76|36497.76|36497.76|36497.76|36497.76|36497.76|0
1637324130000|2021-11-19 12:15:30|36509.1|36509.1|36514.77|36514.77|36520.43|36520.43|36503.43|36503.43|0
1637324140000|2021-11-19 12:15:40|36509.1|36509.1|36526.1|36526.1|36526.1|36526.1|36509.1|36509.1|0
1637324150000|2021-11-19 12:15:50|36509.1|36509.1|36497.76|36497.76|36514.77|36514.77|36497.76|36497.76|0
1637324190000|2021-11-19 12:16:30|36514.77|36514.77|36514.77|36514.77|36514.77|36514.77|36514.77|36514.77|0
1637324230000|2021-11-19 12:17:10|36509.16|36509.16|36503.49|36503.49|36509.16|36509.16|36503.49|36503.49|0
1637324250000|2021-11-19 12:17:30|36497.82|36497.82|36497.82|36497.82|36497.82|36497.82|36497.82|36497.82|0
1637324290000|2021-11-19 12:18:10|36486.48|36486.48|36497.82|36497.82|36497.82|36497.82|36486.48|36486.48|0
1637324300000|2021-11-19 12:18:20|36492.21|36492.21|36492.21|36492.21|36492.21|36492.21|36492.21|36492.21|0
1637324340000|2021-11-19 12:19:00|36475.21|36475.21|36475.21|36475.21|36475.21|36475.21|36475.21|36475.21|0
1637324350000|2021-11-19 12:19:10|36492.21|36492.21|36492.21|36492.21|36492.21|36492.21|36492.21|36492.21|0
1637324420000|2021-11-19 12:20:20|36486.54|36486.54|36492.21|36492.21|36497.88|36497.88|36486.54|36486.54|0
1637324450000|2021-11-19 12:20:50|36514.88|36514.88|36514.88|36514.88|36514.88|36514.88|36514.88|36514.88|0
1637324590000|2021-11-19 12:23:10|36503.55|36503.55|36503.55|36503.55|36503.55|36503.55|36503.55|36503.55|0
1637324610000|2021-11-19 12:23:30|36490.47|36490.47|36490.47|36490.47|36490.47|36490.47|36490.47|36490.47|0
1637324620000|2021-11-19 12:23:40|36484.8|36484.8|36484.8|36484.8|36484.8|36484.8|36479.14|36479.14|0
1637324640000|2021-11-19 12:24:00|36471.73|36471.73|36471.73|36471.73|36471.73|36471.73|36471.73|36471.73|0
1637324670000|2021-11-19 12:24:30|36468.93|36468.93|36468.93|36468.93|36468.93|36468.93|36468.93|36468.93|0
1637324700000|2021-11-19 12:25:00|36451.92|36451.92|36446.25|36446.25|36451.92|36451.92|36446.25|36446.25|0
1637324740000|2021-11-19 12:25:40|36451.92|36451.92|36451.92|36451.92|36451.92|36451.92|36451.92|36451.92|0
1637324750000|2021-11-19 12:25:50|36440.59|36440.59|36440.59|36440.59|36440.59|36440.59|36440.59|36440.59|0
1637324770000|2021-11-19 12:26:10|36427.51|36427.51|36427.51|36427.51|36427.51|36427.51|36427.51|36427.51|0
1637324800000|2021-11-19 12:26:40|36416.18|36416.18|36404.84|36404.84|36416.18|36416.18|36404.84|36404.84|0
1637324830000|2021-11-19 12:27:10|36410.51|36410.51|36410.51|36410.51|36410.51|36410.51|36410.51|36410.51|0
1637324900000|2021-11-19 12:28:20|36404.84|36404.84|36404.84|36404.84|36404.84|36404.84|36404.84|36404.84|0
1637324940000|2021-11-19 12:29:00|36416.18|36416.18|36421.84|36421.84|36421.84|36421.84|36416.18|36416.18|0
1637324950000|2021-11-19 12:29:10|36434.92|36434.92|36437.72|36437.72|36437.72|36437.72|36434.92|36434.92|0
1637324980000|2021-11-19 12:29:40|36440.53|36440.53|36440.53|36440.53|36440.53|36440.53|36440.53|36440.53|0
1637324990000|2021-11-19 12:29:50|36443.33|36443.33|36443.33|36443.33|36443.33|36443.33|36443.33|36443.33|0
1637325000000|2021-11-19 12:30:00|36437.66|36437.66|36437.66|36437.66|36437.66|36437.66|36437.66|36437.66|0
1637325040000|2021-11-19 12:30:40|36432|36432|36432|36432|36432|36432|36432|36432|0
1637325060000|2021-11-19 12:31:00|36426.33|36426.33|36426.33|36426.33|36426.33|36426.33|36426.33|36426.33|0
1637325220000|2021-11-19 12:33:40|36414.99|36414.99|36409.32|36409.32|36414.99|36414.99|36409.32|36409.32|0
1637325240000|2021-11-19 12:34:00|36420.66|36420.66|36426.33|36426.33|36426.33|36426.33|36420.66|36420.66|0
1637325250000|2021-11-19 12:34:10|36420.66|36420.66|36417.86|36417.86|36420.66|36420.66|36417.86|36417.86|0
1637325300000|2021-11-19 12:35:00|36429.19|36429.19|36429.19|36429.19|36429.19|36429.19|36423.52|36423.52|0
1637325310000|2021-11-19 12:35:10|36440.53|36440.53|36440.53|36440.53|36440.53|36440.53|36440.53|36440.53|0
1637325340000|2021-11-19 12:35:40|36437.72|36437.72|36437.72|36437.72|36437.72|36437.72|36437.72|36437.72|0
1637325420000|2021-11-19 12:37:00|36432.05|36432.05|36432.05|36432.05|36432.05|36432.05|36432.05|36432.05|0
1637325470000|2021-11-19 12:37:50|36437.72|36437.72|36454.73|36454.73|36454.73|36454.73|36437.72|36437.72|0
1637325500000|2021-11-19 12:38:20|36451.92|36451.92|36451.92|36451.92|36451.92|36451.92|36451.92|36451.92|0
1637325510000|2021-11-19 12:38:30|36449.12|36449.12|36449.12|36449.12|36449.12|36449.12|36449.12|36449.12|0
1637325580000|2021-11-19 12:39:40|36446.31|36446.31|36446.31|36446.31|36446.31|36446.31|36446.31|36446.31|0
1637325590000|2021-11-19 12:39:50|36449.12|36449.12|36449.12|36449.12|36449.12|36449.12|36449.12|36449.12|0
1637325610000|2021-11-19 12:40:10|36460.45|36460.45|36471.79|36471.79|36471.79|36471.79|36460.45|36460.45|0
1637325640000|2021-11-19 12:40:40|36445.64|36445.64|36445.64|36445.64|36445.64|36445.64|36445.64|36445.64|0
1637325660000|2021-11-19 12:41:00|36439.97|36439.97|36422.97|36422.97|36439.97|36439.97|36422.97|36422.97|0
1637325670000|2021-11-19 12:41:10|36417.3|36417.3|36417.3|36417.3|36417.3|36417.3|36417.3|36417.3|0
1637325760000|2021-11-19 12:42:40|36420.1|36420.1|36420.1|36420.1|36420.1|36420.1|36420.1|36420.1|0
1637325780000|2021-11-19 12:43:00|36414.44|36414.44|36414.44|36414.44|36414.44|36414.44|36397.43|36397.43|0
1637325800000|2021-11-19 12:43:20|36425.77|36425.77|36425.77|36425.77|36425.77|36425.77|36425.77|36425.77|0
1637325820000|2021-11-19 12:43:40|36414.44|36414.44|36425.77|36425.77|36425.77|36425.77|36414.44|36414.44|0
1637325840000|2021-11-19 12:44:00|36431.44|36431.44|36420.1|36420.1|36431.44|36431.44|36420.1|36420.1|0
1637325850000|2021-11-19 12:44:10|36425.77|36425.77|36425.77|36425.77|36425.77|36425.77|36425.77|36425.77|0
1637325900000|2021-11-19 12:45:00|36422.97|36422.97|36422.97|36422.97|36422.97|36422.97|36422.97|36422.97|0
1637325910000|2021-11-19 12:45:10|36411.63|36411.63|36411.63|36411.63|36411.63|36411.63|36411.63|36411.63|0
1637325940000|2021-11-19 12:45:40|36422.97|36422.97|36422.97|36422.97|36422.97|36422.97|36422.97|36422.97|0
1637326000000|2021-11-19 12:46:40|36428.64|36428.64|36422.97|36422.97|36428.64|36428.64|36422.97|36422.97|0
1637326050000|2021-11-19 12:47:30|36417.3|36417.3|36417.3|36417.3|36417.3|36417.3|36417.3|36417.3|0
1637326080000|2021-11-19 12:48:00|36434.3|36434.3|36437.11|36437.11|36437.11|36437.11|36434.3|36434.3|0
1637326090000|2021-11-19 12:48:10|36439.91|36439.91|36439.91|36439.91|36439.91|36439.91|36439.91|36439.91|0
1637326120000|2021-11-19 12:48:40|36451.25|36451.25|36451.25|36451.25|36451.25|36451.25|36451.25|36451.25|0
1637326150000|2021-11-19 12:49:10|36434.25|36434.25|36434.25|36434.25|36434.25|36434.25|36434.25|36434.25|0
1637326270000|2021-11-19 12:51:10|36439.91|36439.91|36439.91|36439.91|36439.91|36439.91|36439.91|36439.91|0
1637326290000|2021-11-19 12:51:30|36434.25|36434.25|36434.25|36434.25|36434.25|36434.25|36434.25|36434.25|0
1637326300000|2021-11-19 12:51:40|36439.91|36439.91|36439.91|36439.91|36439.91|36439.91|36439.91|36439.91|0
1637326320000|2021-11-19 12:52:00|36445.58|36445.58|36445.58|36445.58|36445.58|36445.58|36445.58|36445.58|0
1637326350000|2021-11-19 12:52:30|36439.97|36439.97|36422.97|36422.97|36439.97|36439.97|36422.97|36422.97|0
1637326360000|2021-11-19 12:52:40|36417.3|36417.3|36417.3|36417.3|36417.3|36417.3|36417.3|36417.3|0
1637326380000|2021-11-19 12:53:00|36422.97|36422.97|36422.97|36422.97|36422.97|36422.97|36422.97|36422.97|0
1637326400000|2021-11-19 12:53:20|36445.64|36445.64|36451.31|36451.31|36451.31|36451.31|36445.64|36445.64|0
1637326440000|2021-11-19 12:54:00|36445.64|36445.64|36445.64|36445.64|36445.64|36445.64|36445.64|36445.64|0
1637326450000|2021-11-19 12:54:10|36451.31|36451.31|36451.31|36451.31|36451.31|36451.31|36451.31|36451.31|0
1637326560000|2021-11-19 12:56:00|36434.3|36434.3|36434.3|36434.3|36434.3|36434.3|36434.3|36434.3|0
1637326620000|2021-11-19 12:57:00|36417.3|36417.3|36417.3|36417.3|36417.3|36417.3|36417.3|36417.3|0
1637326630000|2021-11-19 12:57:10|36411.63|36411.63|36411.63|36411.63|36411.63|36411.63|36411.63|36411.63|0
1637326690000|2021-11-19 12:58:10|36398.56|36398.56|36392.89|36392.89|36398.56|36398.56|36392.89|36392.89|0
1637326770000|2021-11-19 12:59:30|36398.56|36398.56|36392.89|36392.89|36398.56|36398.56|36392.89|36392.89|0
1637326780000|2021-11-19 12:59:40|36387.22|36387.22|36387.22|36387.22|36387.22|36387.22|36387.22|36387.22|0
1637326790000|2021-11-19 12:59:50|36392.89|36392.89|36404.23|36404.23|36404.23|36404.23|36392.89|36392.89|0
1637326800000|2021-11-19 13:00:00|36417.3|36417.3|36411.63|36411.63|36417.3|36417.3|36411.63|36411.63|0
1637326810000|2021-11-19 13:00:10|36403.22|36403.22|36403.22|36403.22|36403.22|36403.22|36403.22|36403.22|0
1637326820000|2021-11-19 13:00:20|36397.55|36397.55|36397.55|36397.55|36397.55|36397.55|36397.55|36397.55|0
1637326830000|2021-11-19 13:00:30|36391.94|36391.94|36391.94|36391.94|36391.94|36391.94|36391.94|36391.94|0
1637326840000|2021-11-19 13:00:40|36397.61|36397.61|36389.19|36389.19|36397.61|36397.61|36389.19|36389.19|0
1637326880000|2021-11-19 13:01:20|36394.86|36394.86|36411.87|36411.87|36411.87|36411.87|36394.86|36394.86|0
1637326920000|2021-11-19 13:02:00|36389.19|36389.19|36383.53|36383.53|36389.19|36389.19|36383.53|36383.53|0
1637326980000|2021-11-19 13:03:00|36372.19|36372.19|36372.19|36372.19|36372.19|36372.19|36372.19|36372.19|0
1637326990000|2021-11-19 13:03:10|36383.53|36383.53|36383.53|36383.53|36383.53|36383.53|36383.53|36383.53|0
1637327030000|2021-11-19 13:03:50|36391.94|36391.94|36391.94|36391.94|36391.94|36391.94|36391.94|36391.94|0
1637327040000|2021-11-19 13:04:00|36386.27|36386.27|36380.6|36380.6|36386.27|36386.27|36380.6|36380.6|0
1637327150000|2021-11-19 13:05:50|36386.27|36386.27|36386.27|36386.27|36386.27|36386.27|36386.27|36386.27|0
1637327170000|2021-11-19 13:06:10|36389.08|36389.08|36389.08|36389.08|36389.08|36389.08|36389.08|36389.08|0
1637327190000|2021-11-19 13:06:30|36386.27|36386.27|36386.27|36386.27|36386.27|36386.27|36386.27|36386.27|0
1637327200000|2021-11-19 13:06:40|36369.27|36369.27|36380.6|36380.6|36380.6|36380.6|36369.27|36369.27|0
1637327220000|2021-11-19 13:07:00|36391.94|36391.94|36391.94|36391.94|36391.94|36391.94|36391.94|36391.94|0
1637327230000|2021-11-19 13:07:10|36397.61|36397.61|36403.28|36403.28|36403.28|36403.28|36397.61|36397.61|0
1637327260000|2021-11-19 13:07:40|36408.89|36408.89|36408.89|36408.89|36408.89|36408.89|36408.89|36408.89|0
1637327280000|2021-11-19 13:08:00|36391.88|36391.88|36391.88|36391.88|36391.88|36391.88|36391.88|36391.88|0
1637327300000|2021-11-19 13:08:20|36389.02|36389.02|36389.02|36389.02|36389.02|36389.02|36389.02|36389.02|0
1637327320000|2021-11-19 13:08:40|36400.35|36400.35|36400.35|36400.35|36400.35|36400.35|36400.35|36400.35|0
1637327350000|2021-11-19 13:09:10|36406.02|36406.02|36406.02|36406.02|36406.02|36406.02|36406.02|36406.02|0
1637327380000|2021-11-19 13:09:40|36411.69|36411.69|36411.69|36411.69|36411.69|36411.69|36411.69|36411.69|0
1637327400000|2021-11-19 13:10:00|36398.62|36398.62|36398.62|36398.62|36398.62|36398.62|36398.62|36398.62|0
1637327440000|2021-11-19 13:10:40|36387.28|36387.28|36381.61|36381.61|36387.28|36387.28|36381.61|36381.61|0
1637327480000|2021-11-19 13:11:20|36392.95|36392.95|36406.02|36406.02|36406.02|36406.02|36392.95|36392.95|0
1637327490000|2021-11-19 13:11:30|36411.69|36411.69|36411.69|36411.69|36411.69|36411.69|36411.69|36411.69|0
1637327640000|2021-11-19 13:14:00|36400.35|36400.35|36400.35|36400.35|36400.35|36400.35|36400.35|36400.35|0
1637327650000|2021-11-19 13:14:10|36403.16|36403.16|36403.16|36403.16|36403.16|36403.16|36403.16|36403.16|0
1637327690000|2021-11-19 13:14:50|36386.16|36386.16|36386.16|36386.16|36386.16|36386.16|36386.16|36386.16|0
1637327700000|2021-11-19 13:15:00|36374.82|36374.82|36374.82|36374.82|36374.82|36374.82|36374.82|36374.82|0
1637327730000|2021-11-19 13:15:30|36363.48|36363.48|36363.48|36363.48|36363.48|36363.48|36363.48|36363.48|0
1637327750000|2021-11-19 13:15:50|36357.82|36357.82|36357.82|36357.82|36357.82|36357.82|36357.82|36357.82|0
1637327760000|2021-11-19 13:16:00|36352.15|36352.15|36346.54|36346.54|36352.15|36352.15|36346.54|36346.54|0
1637327790000|2021-11-19 13:16:30|36349.34|36349.34|36349.34|36349.34|36349.34|36349.34|36349.34|36349.34|0
1637327800000|2021-11-19 13:16:40|36343.67|36343.67|36338.01|36338.01|36343.67|36343.67|36338.01|36338.01|0
1637327820000|2021-11-19 13:17:00|36332.34|36332.34|36332.34|36332.34|36332.34|36332.34|36332.34|36332.34|0
1637327860000|2021-11-19 13:17:40|36326.67|36326.67|36321|36321|36326.67|36326.67|36321|36321|0
1637327870000|2021-11-19 13:17:50|36326.67|36326.67|36338.01|36338.01|36338.01|36338.01|36326.67|36326.67|0
1637327950000|2021-11-19 13:19:10|36332.34|36332.34|36321|36321|36332.34|36332.34|36321|36321|0
1637327960000|2021-11-19 13:19:20|36332.34|36332.34|36332.34|36332.34|36332.34|36332.34|36332.34|36332.34|0
1637327990000|2021-11-19 13:19:50|36321.12|36321.12|36315.51|36315.51|36321.12|36321.12|36315.51|36315.51|0
1637328060000|2021-11-19 13:21:00|36326.85|36326.85|36332.51|36332.51|36332.51|36332.51|36326.85|36326.85|0
1637328090000|2021-11-19 13:21:30|36338.18|36338.18|36343.85|36343.85|36343.85|36343.85|36338.18|36338.18|0
1637328100000|2021-11-19 13:21:40|36338.18|36338.18|36338.18|36338.18|36338.18|36338.18|36338.18|36338.18|0
1637328120000|2021-11-19 13:22:00|36343.79|36343.79|36338.12|36338.12|36343.79|36343.79|36338.12|36338.12|0
1637328130000|2021-11-19 13:22:10|36349.46|36349.46|36349.46|36349.46|36349.46|36349.46|36349.46|36349.46|0
1637328150000|2021-11-19 13:22:30|36355.13|36355.13|36355.13|36355.13|36355.13|36355.13|36355.13|36355.13|0
1637328220000|2021-11-19 13:23:40|36366.46|36366.46|36360.8|36360.8|36366.46|36366.46|36360.8|36360.8|0
1637328250000|2021-11-19 13:24:10|36355.13|36355.13|36355.13|36355.13|36355.13|36355.13|36355.13|36355.13|0
1637328290000|2021-11-19 13:24:50|36360.8|36360.8|36360.8|36360.8|36360.8|36360.8|36360.8|36360.8|0
1637328300000|2021-11-19 13:25:00|36366.4|36366.4|36366.4|36366.4|36366.4|36366.4|36366.4|36366.4|0
1637328320000|2021-11-19 13:25:20|36363.6|36363.6|36363.6|36363.6|36363.6|36363.6|36363.6|36363.6|0
1637328340000|2021-11-19 13:25:40|36357.93|36357.93|36357.93|36357.93|36357.93|36357.93|36357.93|36357.93|0
1637328360000|2021-11-19 13:26:00|36363.6|36363.6|36389.75|36389.75|36389.75|36389.75|36363.6|36363.6|0
1637328370000|2021-11-19 13:26:10|36402.82|36402.82|36402.82|36402.82|36402.82|36402.82|36402.82|36402.82|0
1637328410000|2021-11-19 13:26:50|36408.49|36408.49|36408.49|36408.49|36408.49|36408.49|36408.49|36408.49|0
1637328420000|2021-11-19 13:27:00|36414.16|36414.16|36414.16|36414.16|36414.16|36414.16|36414.16|36414.16|0
1637328440000|2021-11-19 13:27:20|36419.77|36419.77|36419.77|36419.77|36419.77|36419.77|36419.77|36419.77|0
1637328460000|2021-11-19 13:27:40|36431.11|36431.11|36431.11|36431.11|36431.11|36431.11|36431.11|36431.11|0
1637328480000|2021-11-19 13:28:00|36425.44|36425.44|36425.44|36425.44|36425.44|36425.44|36425.44|36425.44|0
1637328500000|2021-11-19 13:28:20|36436.77|36436.77|36448.11|36448.11|36448.11|36448.11|36436.77|36436.77|0
1637328570000|2021-11-19 13:29:30|36436.77|36436.77|36436.77|36436.77|36436.77|36436.77|36436.77|36436.77|0
1637328580000|2021-11-19 13:29:40|36423.7|36423.7|36423.7|36423.7|36423.7|36423.7|36423.7|36423.7|0
1637328600000|2021-11-19 13:30:00|36415.28|36415.28|36415.28|36415.28|36415.28|36415.28|36415.28|36415.28|0
1637328690000|2021-11-19 13:31:30|36403.95|36403.95|36403.95|36403.95|36403.95|36403.95|36403.95|36403.95|0
1637328710000|2021-11-19 13:31:50|36398.28|36398.28|36398.28|36398.28|36398.28|36398.28|36398.28|36398.28|0
1637328720000|2021-11-19 13:32:00|36392.61|36392.61|36392.61|36392.61|36392.61|36392.61|36392.61|36392.61|0
1637328750000|2021-11-19 13:32:30|36386.94|36386.94|36384.14|36384.14|36386.94|36386.94|36384.14|36384.14|0
1637328780000|2021-11-19 13:33:00|36389.81|36389.81|36389.81|36389.81|36389.81|36389.81|36389.81|36389.81|0
1637328820000|2021-11-19 13:33:40|36378.47|36378.47|36372.8|36372.8|36378.47|36378.47|36372.8|36372.8|0
1637328840000|2021-11-19 13:34:00|36367.14|36367.14|36367.14|36367.14|36367.14|36367.14|36367.14|36367.14|0
1637328850000|2021-11-19 13:34:10|36361.47|36361.47|36353.05|36353.05|36361.47|36361.47|36353.05|36353.05|0
1637328860000|2021-11-19 13:34:20|36347.39|36347.39|36347.39|36347.39|36347.39|36347.39|36347.39|36347.39|0
1637328870000|2021-11-19 13:34:30|36341.72|36341.72|36347.39|36347.39|36347.39|36347.39|36341.72|36341.72|0
1637328880000|2021-11-19 13:34:40|36353.05|36353.05|36344.64|36344.64|36353.05|36353.05|36344.64|36344.64|0
1637328900000|2021-11-19 13:35:00|36338.97|36338.97|36325.9|36325.9|36338.97|36338.97|36325.9|36325.9|0
1637328920000|2021-11-19 13:35:20|36331.56|36331.56|36331.56|36331.56|36331.56|36331.56|36331.56|36331.56|0
1637328930000|2021-11-19 13:35:30|36344.64|36344.64|36344.64|36344.64|36344.64|36344.64|36344.64|36344.64|0
1637328950000|2021-11-19 13:35:50|36338.97|36338.97|36344.64|36344.64|36344.64|36344.64|36333.3|36333.3|0
1637328980000|2021-11-19 13:36:20|36355.98|36355.98|36355.98|36355.98|36355.98|36355.98|36355.98|36355.98|0
1637329030000|2021-11-19 13:37:10|36342.9|36342.9|36342.9|36342.9|36342.9|36342.9|36342.9|36342.9|0
1637329050000|2021-11-19 13:37:30|36348.57|36348.57|36348.57|36348.57|36348.57|36348.57|36348.57|36348.57|0
1637329070000|2021-11-19 13:37:50|36354.18|36354.18|36354.18|36354.18|36354.18|36354.18|36354.18|36354.18|0
1637329080000|2021-11-19 13:38:00|36359.85|36359.85|36359.85|36359.85|36359.85|36359.85|36359.85|36359.85|0
1637329090000|2021-11-19 13:38:10|36365.51|36365.51|36371.18|36371.18|36371.18|36371.18|36365.51|36365.51|0
1637329100000|2021-11-19 13:38:20|36368.38|36368.38|36381.45|36381.45|36381.45|36381.45|36368.38|36368.38|0
1637329110000|2021-11-19 13:38:30|36378.65|36378.65|36378.65|36378.65|36378.65|36378.65|36378.65|36378.65|0
1637329130000|2021-11-19 13:38:50|36367.31|36367.31|36372.98|36372.98|36372.98|36372.98|36367.31|36367.31|0
1637329200000|2021-11-19 13:40:00|36359.9|36359.9|36359.9|36359.9|36359.9|36359.9|36359.9|36359.9|0
1637329220000|2021-11-19 13:40:20|36371.24|36371.24|36376.91|36376.91|36376.91|36376.91|36371.24|36371.24|0
1637329230000|2021-11-19 13:40:30|36371.24|36371.24|36371.24|36371.24|36371.24|36371.24|36371.24|36371.24|0
1637329250000|2021-11-19 13:40:50|36365.57|36365.57|36365.57|36365.57|36365.57|36365.57|36365.57|36365.57|0
1637329260000|2021-11-19 13:41:00|36376.91|36376.91|36376.91|36376.91|36376.91|36376.91|36376.91|36376.91|0
1637329280000|2021-11-19 13:41:20|36388.24|36388.24|36393.91|36393.91|36399.58|36399.58|36388.24|36388.24|0
1637329300000|2021-11-19 13:41:40|36406.99|36406.99|36406.99|36406.99|36406.99|36406.99|36406.99|36406.99|0
1637329320000|2021-11-19 13:42:00|36395.65|36395.65|36395.65|36395.65|36395.65|36395.65|36395.65|36395.65|0
1637329330000|2021-11-19 13:42:10|36384.31|36384.31|36384.31|36384.31|36384.31|36384.31|36384.31|36384.31|0
1637329370000|2021-11-19 13:42:50|36378.65|36378.65|36378.65|36378.65|36378.65|36378.65|36378.65|36378.65|0
1637329440000|2021-11-19 13:44:00|36367.31|36367.31|36367.31|36367.31|36367.31|36367.31|36367.31|36367.31|0
1637329500000|2021-11-19 13:45:00|36361.7|36361.7|36364.51|36364.51|36364.51|36364.51|36361.7|36361.7|0
1637329530000|2021-11-19 13:45:30|36370.17|36370.17|36375.84|36375.84|36375.84|36375.84|36370.17|36370.17|0
1637329560000|2021-11-19 13:46:00|36381.51|36381.51|36381.51|36381.51|36381.51|36381.51|36381.51|36381.51|0
1637329570000|2021-11-19 13:46:10|36398.51|36398.51|36398.51|36398.51|36398.51|36398.51|36398.51|36398.51|0
1637329590000|2021-11-19 13:46:30|36404.12|36404.12|36406.93|36406.93|36406.93|36406.93|36404.12|36404.12|0
1637329600000|2021-11-19 13:46:40|36435.27|36435.27|36435.27|36435.27|36435.27|36435.27|36435.27|36435.27|0
1637329650000|2021-11-19 13:47:30|36452.27|36452.27|36457.94|36457.94|36457.94|36457.94|36452.27|36452.27|0
1637329680000|2021-11-19 13:48:00|36460.74|36460.74|36460.74|36460.74|36460.74|36460.74|36460.74|36460.74|0
1637329690000|2021-11-19 13:48:10|36457.94|36457.94|36452.27|36452.27|36457.94|36457.94|36452.27|36452.27|0
1637329740000|2021-11-19 13:49:00|36440.94|36440.94|36446.6|36446.6|36446.6|36446.6|36435.27|36435.27|0
1637329750000|2021-11-19 13:49:10|36452.27|36452.27|36452.27|36452.27|36452.27|36452.27|36452.27|36452.27|0
1637329780000|2021-11-19 13:49:40|36446.6|36446.6|36446.6|36446.6|36446.6|36446.6|36446.6|36446.6|0
1637329800000|2021-11-19 13:50:00|36459.68|36459.68|36472.75|36472.75|36472.75|36472.75|36459.68|36459.68|0
1637329840000|2021-11-19 13:50:40|36461.42|36461.42|36461.42|36461.42|36461.42|36461.42|36461.42|36461.42|0
1637329850000|2021-11-19 13:50:50|36467.09|36467.09|36472.75|36472.75|36472.75|36472.75|36467.09|36467.09|0
1637329860000|2021-11-19 13:51:00|36461.42|36461.42|36461.42|36461.42|36461.42|36461.42|36461.42|36461.42|0
1637329900000|2021-11-19 13:51:40|36448.34|36448.34|36448.34|36448.34|36448.34|36448.34|36448.34|36448.34|0
1637329910000|2021-11-19 13:51:50|36442.67|36442.67|36442.67|36442.67|36442.67|36442.67|36442.67|36442.67|0
1637329920000|2021-11-19 13:52:00|36455.75|36455.75|36461.42|36461.42|36461.42|36461.42|36455.75|36455.75|0
1637330020000|2021-11-19 13:53:40|36464.22|36464.22|36464.22|36464.22|36464.22|36464.22|36464.22|36464.22|0
1637330070000|2021-11-19 13:54:30|36435.88|36435.88|36435.88|36435.88|36435.88|36435.88|36435.88|36435.88|0
1637330120000|2021-11-19 13:55:20|36441.55|36441.55|36452.89|36452.89|36452.89|36452.89|36441.55|36441.55|0
1637330190000|2021-11-19 13:56:30|36447.22|36447.22|36447.22|36447.22|36447.22|36447.22|36447.22|36447.22|0
1637330210000|2021-11-19 13:56:50|36450.02|36450.02|36450.02|36450.02|36450.02|36450.02|36450.02|36450.02|0
1637330240000|2021-11-19 13:57:20|36455.69|36455.69|36455.69|36455.69|36455.69|36455.69|36455.69|36455.69|0
1637330290000|2021-11-19 13:58:10|36450.02|36450.02|36450.02|36450.02|36450.02|36450.02|36450.02|36450.02|0
1637330300000|2021-11-19 13:58:20|36444.35|36444.35|36444.35|36444.35|36444.35|36444.35|36444.35|36444.35|0
1637330360000|2021-11-19 13:59:20|36441.55|36441.55|36405.8|36405.8|36441.55|36441.55|36405.8|36405.8|0
1637330370000|2021-11-19 13:59:30|36417.14|36417.14|36417.14|36417.14|36417.14|36417.14|36417.14|36417.14|0
1637330380000|2021-11-19 13:59:40|36428.48|36428.48|36437.01|36437.01|36437.01|36437.01|36425.67|36425.67|0
1637330400000|2021-11-19 14:00:00|36434.2|36434.2|36434.2|36434.2|36434.2|36434.2|36434.2|36434.2|0
1637330430000|2021-11-19 14:00:30|36456.87|36456.87|36451.21|36451.21|36456.87|36456.87|36451.21|36451.21|0
1637330440000|2021-11-19 14:00:40|36462.54|36462.54|36468.21|36468.21|36468.21|36468.21|36462.54|36462.54|0
1637330450000|2021-11-19 14:00:50|36479.55|36479.55|36473.88|36473.88|36485.21|36485.21|36462.54|36462.54|0
1637330470000|2021-11-19 14:01:10|36468.21|36468.21|36462.54|36462.54|36468.21|36468.21|36462.54|36462.54|0
1637330480000|2021-11-19 14:01:20|36479.55|36479.55|36479.55|36479.55|36479.55|36479.55|36479.55|36479.55|0
1637330500000|2021-11-19 14:01:40|36473.88|36473.88|36473.88|36473.88|36473.88|36473.88|36473.88|36473.88|0
1637330510000|2021-11-19 14:01:50|36485.21|36485.21|36485.21|36485.21|36485.21|36485.21|36485.21|36485.21|0
1637330520000|2021-11-19 14:02:00|36479.55|36479.55|36471.13|36471.13|36479.55|36479.55|36471.13|36471.13|0
1637330530000|2021-11-19 14:02:10|36465.46|36465.46|36442.79|36442.79|36465.46|36465.46|36442.79|36442.79|0
1637330550000|2021-11-19 14:02:30|36437.12|36437.12|36437.12|36437.12|36437.12|36437.12|36437.12|36437.12|0
1637330560000|2021-11-19 14:02:40|36425.79|36425.79|36425.79|36425.79|36425.79|36425.79|36425.79|36425.79|0
1637330590000|2021-11-19 14:03:10|36414.45|36414.45|36448.46|36448.46|36448.46|36448.46|36414.45|36414.45|0
1637330610000|2021-11-19 14:03:30|36454.13|36454.13|36480.28|36480.28|36480.28|36480.28|36454.13|36454.13|0
1637330620000|2021-11-19 14:03:40|36467.2|36467.2|36491.61|36491.61|36491.61|36491.61|36467.2|36467.2|0
1637330630000|2021-11-19 14:03:50|36480.28|36480.28|36468.94|36468.94|36480.28|36480.28|36468.94|36468.94|0
1637330640000|2021-11-19 14:04:00|36474.61|36474.61|36480.28|36480.28|36480.28|36480.28|36474.61|36474.61|0
1637330650000|2021-11-19 14:04:10|36485.94|36485.94|36485.94|36485.94|36485.94|36485.94|36485.94|36485.94|0
1637330660000|2021-11-19 14:04:20|36474.61|36474.61|36480.28|36480.28|36480.28|36480.28|36474.61|36474.61|0
1637330670000|2021-11-19 14:04:30|36485.94|36485.94|36485.94|36485.94|36485.94|36485.94|36485.94|36485.94|0
1637330680000|2021-11-19 14:04:40|36480.28|36480.28|36468.94|36468.94|36480.28|36480.28|36468.94|36468.94|0
1637330690000|2021-11-19 14:04:50|36457.6|36457.6|36454.8|36454.8|36457.6|36457.6|36454.8|36454.8|0
1637330710000|2021-11-19 14:05:10|36432.13|36432.13|36432.13|36432.13|36432.13|36432.13|36432.13|36432.13|0
1637330720000|2021-11-19 14:05:20|36419.05|36419.05|36419.05|36419.05|36419.05|36419.05|36419.05|36419.05|0
1637330730000|2021-11-19 14:05:30|36402.05|36402.05|36402.05|36402.05|36402.05|36402.05|36402.05|36402.05|0
1637330740000|2021-11-19 14:05:40|36407.66|36407.66|36419|36419|36419|36419|36407.66|36407.66|0
1637330770000|2021-11-19 14:06:10|36430.33|36430.33|36430.33|36430.33|36430.33|36430.33|36430.33|36430.33|0
1637330810000|2021-11-19 14:06:50|36419|36419|36419|36419|36419|36419|36419|36419|0
1637330900000|2021-11-19 14:08:20|36430.33|36430.33|36430.33|36430.33|36430.33|36430.33|36430.33|36430.33|0
1637330920000|2021-11-19 14:08:40|36433.14|36433.14|36404.8|36404.8|36433.14|36433.14|36404.8|36404.8|0
1637330960000|2021-11-19 14:09:20|36399.19|36399.19|36399.19|36399.19|36399.19|36399.19|36399.19|36399.19|0
1637330980000|2021-11-19 14:09:40|36393.52|36393.52|36387.85|36387.85|36393.52|36393.52|36387.85|36387.85|0
1637331000000|2021-11-19 14:10:00|36370.85|36370.85|36370.85|36370.85|36370.85|36370.85|36370.85|36370.85|0
1637331010000|2021-11-19 14:10:10|36376.51|36376.51|36382.18|36382.18|36382.18|36382.18|36376.51|36376.51|0
1637331040000|2021-11-19 14:10:40|36393.52|36393.52|36393.52|36393.52|36393.52|36393.52|36393.52|36393.52|0
1637331050000|2021-11-19 14:10:50|36399.19|36399.19|36393.52|36393.52|36399.19|36399.19|36393.52|36393.52|0
1637331060000|2021-11-19 14:11:00|36387.85|36387.85|36393.52|36393.52|36399.19|36399.19|36387.85|36387.85|0
1637331110000|2021-11-19 14:11:50|36376.51|36376.51|36376.51|36376.51|36376.51|36376.51|36376.51|36376.51|0
1637331120000|2021-11-19 14:12:00|36387.85|36387.85|36387.85|36387.85|36387.85|36387.85|36387.85|36387.85|0
1637331160000|2021-11-19 14:12:40|36393.52|36393.52|36393.52|36393.52|36393.52|36393.52|36393.52|36393.52|0
1637331170000|2021-11-19 14:12:50|36399.19|36399.19|36426.4|36426.4|36428.14|36428.14|36399.19|36399.19|0
1637331180000|2021-11-19 14:13:00|36413.33|36413.33|36419|36419|36419|36419|36413.33|36413.33|0
1637331190000|2021-11-19 14:13:10|36424.66|36424.66|36424.66|36424.66|36424.66|36424.66|36424.66|36424.66|0
1637331200000|2021-11-19 14:13:20|36427.47|36427.47|36455.81|36455.81|36455.81|36455.81|36427.47|36427.47|0
1637331220000|2021-11-19 14:13:40|36472.81|36472.81|36450.14|36450.14|36472.81|36472.81|36450.14|36450.14|0
1637331230000|2021-11-19 14:13:50|36433.14|36433.14|36438.8|36438.8|36438.8|36438.8|36433.14|36433.14|0
1637331240000|2021-11-19 14:14:00|36444.41|36444.41|36444.41|36444.41|36444.41|36444.41|36444.41|36444.41|0
1637331260000|2021-11-19 14:14:20|36450.08|36450.08|36444.41|36444.41|36450.08|36450.08|36444.41|36444.41|0
1637331280000|2021-11-19 14:14:40|36433.08|36433.08|36433.08|36433.08|36433.08|36433.08|36433.08|36433.08|0
1637331290000|2021-11-19 14:14:50|36427.41|36427.41|36444.41|36444.41|36444.41|36444.41|36427.41|36427.41|0
1637331300000|2021-11-19 14:15:00|36450.08|36450.08|36450.08|36450.08|36455.75|36455.75|36444.41|36444.41|0
1637331310000|2021-11-19 14:15:10|36467.09|36467.09|36458.67|36458.67|36467.09|36467.09|36458.67|36458.67|0
1637331330000|2021-11-19 14:15:30|36475.67|36475.67|36504.01|36504.01|36504.01|36504.01|36475.67|36475.67|0
1637331340000|2021-11-19 14:15:40|36487.01|36487.01|36487.01|36487.01|36487.01|36487.01|36487.01|36487.01|0
1637331360000|2021-11-19 14:16:00|36498.35|36498.35|36498.35|36498.35|36498.35|36498.35|36498.35|36498.35|0
1637331370000|2021-11-19 14:16:10|36487.01|36487.01|36487.01|36487.01|36487.01|36487.01|36487.01|36487.01|0
1637331380000|2021-11-19 14:16:20|36498.35|36498.35|36503.96|36503.96|36503.96|36503.96|36498.35|36498.35|0
1637331390000|2021-11-19 14:16:30|36492.62|36492.62|36481.28|36481.28|36492.62|36492.62|36481.28|36481.28|0
1637331400000|2021-11-19 14:16:40|36468.21|36468.21|36455.14|36455.14|36468.21|36468.21|36455.14|36455.14|0
1637331430000|2021-11-19 14:17:10|36466.47|36466.47|36466.47|36466.47|36466.47|36466.47|36466.47|36466.47|0
1637331450000|2021-11-19 14:17:30|36472.08|36472.08|36474.89|36474.89|36474.89|36474.89|36472.08|36472.08|0
1637331460000|2021-11-19 14:17:40|36486.22|36486.22|36497.56|36497.56|36497.56|36497.56|36486.22|36486.22|0
1637331490000|2021-11-19 14:18:10|36503.23|36503.23|36503.23|36503.23|36503.23|36503.23|36503.23|36503.23|0
1637331500000|2021-11-19 14:18:20|36508.89|36508.89|36503.28|36503.28|36508.89|36508.89|36503.28|36503.28|0
1637331510000|2021-11-19 14:18:30|36514.62|36514.62|36514.62|36514.62|36514.62|36514.62|36514.62|36514.62|0
1637331520000|2021-11-19 14:18:40|36520.29|36520.29|36520.29|36520.29|36520.29|36520.29|36520.29|36520.29|0
1637331540000|2021-11-19 14:19:00|36548.63|36548.63|36585.38|36585.38|36585.38|36585.38|36548.63|36548.63|0
1637331550000|2021-11-19 14:19:10|36574.05|36574.05|36596.48|36596.48|36596.48|36596.48|36574.05|36574.05|0
1637331560000|2021-11-19 14:19:20|36602.09|36602.09|36607.76|36607.76|36619.1|36619.1|36602.09|36602.09|0
1637331570000|2021-11-19 14:19:30|36636.1|36636.1|36630.37|36630.37|36636.1|36636.1|36624.77|36624.77|0
1637331580000|2021-11-19 14:19:40|36602.03|36602.03|36570.89|36570.89|36607.7|36607.7|36570.89|36570.89|0
1637331590000|2021-11-19 14:19:50|36568.09|36568.09|36562.42|36562.42|36568.09|36568.09|36562.42|36562.42|0
1637331600000|2021-11-19 14:20:00|36565.22|36565.22|36576.56|36576.56|36576.56|36576.56|36565.22|36565.22|0
1637331610000|2021-11-19 14:20:10|36570.89|36570.89|36559.55|36559.55|36570.89|36570.89|36559.55|36559.55|0
1637331620000|2021-11-19 14:20:20|36565.22|36565.22|36576.44|36576.44|36576.44|36576.44|36565.22|36565.22|0
1637331630000|2021-11-19 14:20:30|36573.64|36573.64|36573.64|36573.64|36573.64|36573.64|36573.64|36573.64|0
1637331640000|2021-11-19 14:20:40|36579.3|36579.3|36556.63|36556.63|36579.3|36579.3|36556.63|36556.63|0
1637331650000|2021-11-19 14:20:50|36567.97|36567.97|36570.77|36570.77|36570.77|36570.77|36567.97|36567.97|0
1637331660000|2021-11-19 14:21:00|36583.85|36583.85|36581.04|36581.04|36583.85|36583.85|36581.04|36581.04|0
1637331680000|2021-11-19 14:21:20|36583.85|36583.85|36586.65|36586.65|36586.65|36586.65|36583.85|36583.85|0
1637331720000|2021-11-19 14:22:00|36597.99|36597.99|36596.25|36596.25|36603.66|36603.66|36590.58|36590.58|0
1637331730000|2021-11-19 14:22:10|36601.92|36601.92|36604.72|36604.72|36604.72|36604.72|36601.92|36601.92|0
1637331740000|2021-11-19 14:22:20|36593.39|36593.39|36593.39|36593.39|36593.39|36593.39|36593.39|36593.39|0
1637331750000|2021-11-19 14:22:30|36604.72|36604.72|36604.72|36604.72|36604.72|36604.72|36604.72|36604.72|0
1637331780000|2021-11-19 14:23:00|36599.05|36599.05|36596.25|36596.25|36599.05|36599.05|36596.25|36596.25|0
1637331820000|2021-11-19 14:23:40|36601.92|36601.92|36601.92|36601.92|36601.92|36601.92|36601.92|36601.92|0
1637331840000|2021-11-19 14:24:00|36590.58|36590.58|36584.91|36584.91|36590.58|36590.58|36584.91|36584.91|0
1637331900000|2021-11-19 14:25:00|36590.58|36590.58|36590.58|36590.58|36596.25|36596.25|36590.58|36590.58|0
1637331920000|2021-11-19 14:25:20|36584.91|36584.91|36584.91|36584.91|36584.91|36584.91|36584.91|36584.91|0
1637331980000|2021-11-19 14:26:20|36579.25|36579.25|36579.25|36579.25|36579.25|36579.25|36579.25|36579.25|0
1637332000000|2021-11-19 14:26:40|36584.86|36584.86|36596.19|36596.19|36596.19|36596.19|36584.86|36584.86|0
1637332030000|2021-11-19 14:27:10|36610.22|36610.22|36610.22|36610.22|36610.22|36610.22|36610.22|36610.22|0
1637332070000|2021-11-19 14:27:50|36615.88|36615.88|36632.83|36632.83|36632.83|36632.83|36615.88|36615.88|0
1637332080000|2021-11-19 14:28:00|36621.49|36621.49|36621.49|36621.49|36621.49|36621.49|36621.49|36621.49|0
1637332100000|2021-11-19 14:28:20|36604.49|36604.49|36604.49|36604.49|36604.49|36604.49|36604.49|36604.49|0
1637332110000|2021-11-19 14:28:30|36598.82|36598.82|36607.35|36607.35|36607.35|36607.35|36584.68|36584.68|0
1637332120000|2021-11-19 14:28:40|36596.02|36596.02|36596.02|36596.02|36596.02|36596.02|36596.02|36596.02|0
1637332130000|2021-11-19 14:28:50|36598.82|36598.82|36598.82|36598.82|36598.82|36598.82|36598.82|36598.82|0
1637332150000|2021-11-19 14:29:10|36604.49|36604.49|36604.49|36604.49|36604.49|36604.49|36604.49|36604.49|0
1637332160000|2021-11-19 14:29:20|36610.16|36610.16|36615.83|36615.83|36615.83|36615.83|36610.16|36610.16|0
1637332170000|2021-11-19 14:29:30|36627.16|36627.16|36627.16|36627.16|36627.16|36627.16|36627.16|36627.16|0
1637332190000|2021-11-19 14:29:50|36632.77|36632.77|36629.97|36629.97|36632.77|36632.77|36629.97|36629.97|0
1637332200000|2021-11-19 14:30:00|36635.63|36635.63|36635.69|36635.69|36641.3|36641.3|36630.02|36630.02|0
1637332220000|2021-11-19 14:30:20|36652.7|36652.7|36647.03|36647.03|36652.7|36652.7|36647.03|36647.03|0
1637332240000|2021-11-19 14:30:40|36630.02|36630.02|36624.36|36624.36|36630.02|36630.02|36624.36|36624.36|0
1637332250000|2021-11-19 14:30:50|36630.02|36630.02|36641.36|36641.36|36641.36|36641.36|36630.02|36630.02|0
1637332270000|2021-11-19 14:31:10|36647.03|36647.03|36664.03|36664.03|36664.03|36664.03|36647.03|36647.03|0
1637332290000|2021-11-19 14:31:30|36669.7|36669.7|36669.7|36669.7|36669.7|36669.7|36669.7|36669.7|0
1637332300000|2021-11-19 14:31:40|36661.29|36661.29|36630.14|36630.14|36661.29|36661.29|36630.14|36630.14|0
1637332310000|2021-11-19 14:31:50|36627.34|36627.34|36627.34|36627.34|36627.34|36627.34|36627.34|36627.34|0
1637332320000|2021-11-19 14:32:00|36638.67|36638.67|36650.01|36650.01|36650.01|36650.01|36638.67|36638.67|0
1637332330000|2021-11-19 14:32:10|36655.68|36655.68|36655.68|36655.68|36655.68|36655.68|36655.68|36655.68|0
1637332340000|2021-11-19 14:32:20|36627.34|36627.34|36627.34|36627.34|36627.34|36627.34|36627.34|36627.34|0
1637332350000|2021-11-19 14:32:30|36621.67|36621.67|36621.67|36621.67|36621.67|36621.67|36621.67|36621.67|0
1637332390000|2021-11-19 14:33:10|36633|36633|36633|36633|36633|36633|36633|36633|0
1637332400000|2021-11-19 14:33:20|36621.67|36621.67|36610.33|36610.33|36621.67|36621.67|36610.33|36610.33|0
1637332410000|2021-11-19 14:33:30|36587.66|36587.66|36587.66|36587.66|36587.66|36587.66|36587.66|36587.66|0
1637332420000|2021-11-19 14:33:40|36581.99|36581.99|36556.57|36556.57|36581.99|36581.99|36556.57|36556.57|0
1637332430000|2021-11-19 14:33:50|36550.91|36550.91|36545.24|36545.24|36550.91|36550.91|36545.24|36545.24|0
1637332440000|2021-11-19 14:34:00|36562.24|36562.24|36556.57|36556.57|36562.24|36562.24|36556.57|36556.57|0
1637332450000|2021-11-19 14:34:10|36539.57|36539.57|36528.23|36528.23|36539.57|36539.57|36528.23|36528.23|0
1637332460000|2021-11-19 14:34:20|36522.57|36522.57|36522.57|36522.57|36522.57|36522.57|36522.57|36522.57|0
1637332470000|2021-11-19 14:34:30|36533.9|36533.9|36533.9|36533.9|36533.9|36533.9|36533.9|36533.9|0
1637332490000|2021-11-19 14:34:50|36522.57|36522.57|36519.82|36519.82|36528.23|36528.23|36519.82|36519.82|0
1637332500000|2021-11-19 14:35:00|36528.23|36528.23|36545.24|36545.24|36545.24|36545.24|36528.23|36528.23|0
1637332510000|2021-11-19 14:35:10|36550.91|36550.91|36556.57|36556.57|36556.57|36556.57|36550.91|36550.91|0
1637332530000|2021-11-19 14:35:30|36550.91|36550.91|36550.91|36550.91|36550.91|36550.91|36550.91|36550.91|0
1637332550000|2021-11-19 14:35:50|36545.24|36545.24|36533.9|36533.9|36545.24|36545.24|36533.9|36533.9|0
1637332560000|2021-11-19 14:36:00|36539.57|36539.57|36556.57|36556.57|36556.57|36556.57|36539.57|36539.57|0
1637332570000|2021-11-19 14:36:10|36550.96|36550.96|36550.96|36550.96|36550.96|36550.96|36550.96|36550.96|0
1637332590000|2021-11-19 14:36:30|36539.63|36539.63|36525.6|36525.6|36539.63|36539.63|36525.6|36525.6|0
1637332600000|2021-11-19 14:36:40|36531.27|36531.27|36531.27|36531.27|36531.27|36531.27|36531.27|36531.27|0
1637332610000|2021-11-19 14:36:50|36542.61|36542.61|36542.61|36542.61|36542.61|36542.61|36542.61|36542.61|0
1637332630000|2021-11-19 14:37:10|36551.02|36551.02|36556.69|36556.69|36556.69|36556.69|36551.02|36551.02|0
1637332640000|2021-11-19 14:37:20|36573.7|36573.7|36573.7|36573.7|36573.7|36573.7|36573.7|36573.7|0
1637332660000|2021-11-19 14:37:40|36590.7|36590.7|36596.31|36596.31|36596.31|36596.31|36590.7|36590.7|0
1637332680000|2021-11-19 14:38:00|36590.64|36590.64|36601.98|36601.98|36601.98|36601.98|36590.64|36590.64|0
1637332710000|2021-11-19 14:38:30|36615.05|36615.05|36615.05|36615.05|36615.05|36615.05|36615.05|36615.05|0
1637332720000|2021-11-19 14:38:40|36620.72|36620.72|36615.05|36615.05|36620.72|36620.72|36615.05|36615.05|0
1637332730000|2021-11-19 14:38:50|36617.86|36617.86|36632|36632|36632|36632|36617.86|36617.86|0
1637332740000|2021-11-19 14:39:00|36626.33|36626.33|36626.33|36626.33|36626.33|36626.33|36626.33|36626.33|0
1637332760000|2021-11-19 14:39:20|36620.66|36620.66|36620.66|36620.66|36620.66|36620.66|36620.66|36620.66|0
1637332770000|2021-11-19 14:39:30|36637.66|36637.66|36637.66|36637.66|36637.66|36637.66|36637.66|36637.66|0
1637332780000|2021-11-19 14:39:40|36646.08|36646.08|36646.08|36646.08|36646.08|36646.08|36646.08|36646.08|0
1637332790000|2021-11-19 14:39:50|36640.41|36640.41|36640.41|36640.41|36640.41|36640.41|36640.41|36640.41|0
1637332810000|2021-11-19 14:40:10|36627.34|36627.34|36627.34|36627.34|36627.34|36627.34|36627.34|36627.34|0
1637332850000|2021-11-19 14:40:50|36633|36633|36633|36633|36633|36633|36633|36633|0
1637332860000|2021-11-19 14:41:00|36644.34|36644.34|36633|36633|36644.34|36644.34|36633|36633|0
1637332870000|2021-11-19 14:41:10|36621.67|36621.67|36621.67|36621.67|36621.67|36621.67|36621.67|36621.67|0
1637332880000|2021-11-19 14:41:20|36616|36616|36587.66|36587.66|36616|36616|36587.66|36587.66|0
1637332890000|2021-11-19 14:41:30|36584.86|36584.86|36584.86|36584.86|36584.86|36584.86|36584.86|36584.86|0
1637332910000|2021-11-19 14:41:50|36579.19|36579.19|36579.19|36579.19|36579.19|36579.19|36579.19|36579.19|0
1637332920000|2021-11-19 14:42:00|36573.52|36573.52|36584.86|36584.86|36584.86|36584.86|36573.52|36573.52|0
1637332940000|2021-11-19 14:42:20|36573.52|36573.52|36573.52|36573.52|36573.52|36573.52|36573.52|36573.52|0
1637332950000|2021-11-19 14:42:30|36586.59|36586.59|36580.93|36580.93|36586.59|36586.59|36580.93|36580.93|0
1637333000000|2021-11-19 14:43:20|36569.59|36569.59|36569.59|36569.59|36569.59|36569.59|36569.59|36569.59|0
1637333020000|2021-11-19 14:43:40|36558.25|36558.25|36563.92|36563.92|36563.92|36563.92|36558.25|36558.25|0
1637333030000|2021-11-19 14:43:50|36552.59|36552.59|36541.25|36541.25|36552.59|36552.59|36541.25|36541.25|0
1637333060000|2021-11-19 14:44:20|36546.92|36546.92|36546.92|36546.92|36546.92|36546.92|36546.92|36546.92|0
1637333070000|2021-11-19 14:44:30|36558.25|36558.25|36552.59|36552.59|36558.25|36558.25|36552.59|36552.59|0
1637333090000|2021-11-19 14:44:50|36535.58|36535.58|36529.91|36529.91|36535.58|36535.58|36529.91|36529.91|0
1637333100000|2021-11-19 14:45:00|36541.25|36541.25|36541.25|36541.25|36541.25|36541.25|36541.25|36541.25|0
1637333110000|2021-11-19 14:45:10|36552.59|36552.59|36563.92|36563.92|36563.92|36563.92|36552.59|36552.59|0
1637333120000|2021-11-19 14:45:20|36558.25|36558.25|36558.25|36558.25|36558.25|36558.25|36558.25|36558.25|0
1637333130000|2021-11-19 14:45:30|36552.59|36552.59|36552.59|36552.59|36552.59|36552.59|36552.59|36552.59|0
1637333140000|2021-11-19 14:45:40|36563.92|36563.92|36569.59|36569.59|36569.59|36569.59|36563.92|36563.92|0
1637333200000|2021-11-19 14:46:40|36575.26|36575.26|36575.26|36575.26|36575.26|36575.26|36575.26|36575.26|0
1637333220000|2021-11-19 14:47:00|36580.93|36580.93|36580.93|36580.93|36580.93|36580.93|36580.93|36580.93|0
1637333250000|2021-11-19 14:47:30|36583.73|36583.73|36583.73|36583.73|36583.73|36583.73|36583.73|36583.73|0
1637333260000|2021-11-19 14:47:40|36600.74|36600.74|36600.74|36600.74|36600.74|36600.74|36600.74|36600.74|0
1637333280000|2021-11-19 14:48:00|36614.76|36614.76|36606.29|36606.29|36614.76|36614.76|36606.29|36606.29|0
1637333290000|2021-11-19 14:48:10|36611.95|36611.95|36634.63|36634.63|36634.63|36634.63|36611.95|36611.95|0
1637333330000|2021-11-19 14:48:50|36647.7|36647.7|36625.03|36625.03|36647.7|36647.7|36625.03|36625.03|0
1637333350000|2021-11-19 14:49:10|36642.03|36642.03|36647.7|36647.7|36647.7|36647.7|36642.03|36642.03|0
1637333370000|2021-11-19 14:49:30|36660.77|36660.77|36660.77|36660.77|36660.77|36660.77|36660.77|36660.77|0
1637333380000|2021-11-19 14:49:40|36673.85|36673.85|36705.67|36705.67|36705.67|36705.67|36673.85|36673.85|0
1637333390000|2021-11-19 14:49:50|36718.74|36718.74|36718.74|36718.74|36718.74|36718.74|36718.74|36718.74|0
1637333400000|2021-11-19 14:50:00|36705.67|36705.67|36679.52|36679.52|36705.67|36705.67|36679.52|36679.52|0
1637333440000|2021-11-19 14:50:40|36676.71|36676.71|36676.71|36676.71|36676.71|36676.71|36676.71|36676.71|0
1637333450000|2021-11-19 14:50:50|36699.38|36699.38|36705.05|36705.05|36705.05|36705.05|36699.38|36699.38|0
1637333460000|2021-11-19 14:51:00|36699.38|36699.38|36710.72|36710.72|36710.72|36710.72|36699.38|36699.38|0
1637333480000|2021-11-19 14:51:20|36699.38|36699.38|36699.38|36699.38|36699.38|36699.38|36699.38|36699.38|0
1637333490000|2021-11-19 14:51:30|36705.05|36705.05|36699.38|36699.38|36705.05|36705.05|36699.38|36699.38|0
1637333510000|2021-11-19 14:51:50|36710.72|36710.72|36710.72|36710.72|36710.72|36710.72|36710.72|36710.72|0
1637333530000|2021-11-19 14:52:10|36722.06|36722.06|36710.72|36710.72|36722.06|36722.06|36710.72|36710.72|0
1637333540000|2021-11-19 14:52:20|36721.94|36721.94|36721.94|36721.94|36721.94|36721.94|36721.94|36721.94|0
1637333550000|2021-11-19 14:52:30|36716.33|36716.33|36710.66|36710.66|36727.67|36727.67|36710.66|36710.66|0
1637333560000|2021-11-19 14:52:40|36723.74|36723.74|36736.81|36736.81|36736.81|36736.81|36723.74|36723.74|0
1637333570000|2021-11-19 14:52:50|36725.48|36725.48|36725.48|36725.48|36725.48|36725.48|36725.48|36725.48|0
1637333580000|2021-11-19 14:53:00|36702.8|36702.8|36691.47|36691.47|36702.8|36702.8|36691.47|36691.47|0
1637333590000|2021-11-19 14:53:10|36680.13|36680.13|36680.13|36680.13|36680.13|36680.13|36680.13|36680.13|0
1637333610000|2021-11-19 14:53:30|36697.14|36697.14|36697.14|36697.14|36697.14|36697.14|36697.14|36697.14|0
1637333620000|2021-11-19 14:53:40|36708.47|36708.47|36697.14|36697.14|36708.47|36708.47|36697.14|36697.14|0
1637333630000|2021-11-19 14:53:50|36691.47|36691.47|36691.47|36691.47|36691.47|36691.47|36691.47|36691.47|0
1637333650000|2021-11-19 14:54:10|36697.14|36697.14|36697.14|36697.14|36697.14|36697.14|36697.14|36697.14|0
1637333660000|2021-11-19 14:54:20|36702.8|36702.8|36676.77|36676.77|36714.14|36714.14|36676.77|36676.77|0
1637333670000|2021-11-19 14:54:30|36673.97|36673.97|36679.58|36679.58|36679.58|36679.58|36673.97|36673.97|0
1637333690000|2021-11-19 14:54:50|36673.91|36673.91|36673.91|36673.91|36673.91|36673.91|36673.91|36673.91|0
1637333700000|2021-11-19 14:55:00|36679.58|36679.58|36679.58|36679.58|36679.58|36679.58|36679.58|36679.58|0
1637333710000|2021-11-19 14:55:10|36692.65|36692.65|36692.65|36692.65|36692.65|36692.65|36692.65|36692.65|0
1637333730000|2021-11-19 14:55:30|36675.65|36675.65|36675.65|36675.65|36675.65|36675.65|36675.65|36675.65|0
1637333750000|2021-11-19 14:55:50|36698.32|36698.32|36698.32|36698.32|36698.32|36698.32|36698.32|36698.32|0
1637333770000|2021-11-19 14:56:10|36709.65|36709.65|36726.66|36726.66|36726.66|36726.66|36709.65|36709.65|0
1637333780000|2021-11-19 14:56:20|36698.32|36698.32|36698.32|36698.32|36698.32|36698.32|36698.32|36698.32|0
1637333790000|2021-11-19 14:56:30|36692.65|36692.65|36692.65|36692.65|36692.65|36692.65|36692.65|36692.65|0
1637333820000|2021-11-19 14:57:00|36703.99|36703.99|36703.99|36703.99|36703.99|36703.99|36703.99|36703.99|0
1637333830000|2021-11-19 14:57:10|36709.65|36709.65|36709.65|36709.65|36709.65|36709.65|36709.65|36709.65|0
1637333840000|2021-11-19 14:57:20|36715.26|36715.26|36715.26|36715.26|36715.26|36715.26|36715.26|36715.26|0
1637333860000|2021-11-19 14:57:40|36709.6|36709.6|36709.6|36709.6|36709.6|36709.6|36709.6|36709.6|0
1637333880000|2021-11-19 14:58:00|36715.26|36715.26|36709.6|36709.6|36720.93|36720.93|36709.6|36709.6|0
1637333890000|2021-11-19 14:58:10|36726.6|36726.6|36726.6|36726.6|36726.6|36726.6|36726.6|36726.6|0
1637333910000|2021-11-19 14:58:30|36749.27|36749.27|36737.94|36737.94|36749.27|36749.27|36737.94|36737.94|0
1637333920000|2021-11-19 14:58:40|36726.6|36726.6|36720.99|36720.99|36726.6|36726.6|36720.99|36720.99|0
1637333950000|2021-11-19 14:59:10|36718.19|36718.19|36718.19|36718.19|36718.19|36718.19|36718.19|36718.19|0
1637333960000|2021-11-19 14:59:20|36731.26|36731.26|36731.26|36731.26|36731.26|36731.26|36731.26|36731.26|0
1637333970000|2021-11-19 14:59:30|36725.59|36725.59|36731.26|36731.26|36731.26|36731.26|36725.59|36725.59|0
1637333980000|2021-11-19 14:59:40|36744.33|36744.33|36752.75|36752.75|36752.75|36752.75|36744.33|36744.33|0
1637333990000|2021-11-19 14:59:50|36764.08|36764.08|36764.08|36764.08|36764.08|36764.08|36764.08|36764.08|0
1637334000000|2021-11-19 15:00:00|36769.75|36769.75|36784.57|36784.57|36795.9|36795.9|36769.75|36769.75|0
1637334020000|2021-11-19 15:00:20|36778.9|36778.9|36778.9|36778.9|36778.9|36778.9|36778.9|36778.9|0
1637334030000|2021-11-19 15:00:30|36773.23|36773.23|36773.23|36773.23|36773.23|36773.23|36773.23|36773.23|0
1637334060000|2021-11-19 15:01:00|36761.89|36761.89|36761.89|36761.89|36761.89|36761.89|36761.89|36761.89|0
1637334070000|2021-11-19 15:01:10|36735.74|36735.74|36735.74|36735.74|36735.74|36735.74|36735.74|36735.74|0
1637334080000|2021-11-19 15:01:20|36730.08|36730.08|36730.08|36730.08|36730.08|36730.08|36730.08|36730.08|0
1637334130000|2021-11-19 15:02:10|36718.74|36718.74|36718.74|36718.74|36718.74|36718.74|36718.74|36718.74|0
1637334140000|2021-11-19 15:02:20|36724.41|36724.41|36724.41|36724.41|36724.41|36724.41|36724.41|36724.41|0
1637334150000|2021-11-19 15:02:30|36741.41|36741.41|36741.41|36741.41|36741.41|36741.41|36741.41|36741.41|0
1637334170000|2021-11-19 15:02:50|36735.74|36735.74|36730.08|36730.08|36735.74|36735.74|36730.08|36730.08|0
1637334190000|2021-11-19 15:03:10|36743.15|36743.15|36743.15|36743.15|36743.15|36743.15|36743.15|36743.15|0
1637334200000|2021-11-19 15:03:20|36730.08|36730.08|36717|36717|36730.08|36730.08|36717|36717|0
1637334220000|2021-11-19 15:03:40|36728.34|36728.34|36722.67|36722.67|36728.34|36728.34|36722.67|36722.67|0
1637334240000|2021-11-19 15:04:00|36717|36717|36722.67|36722.67|36722.67|36722.67|36717|36717|0
1637334250000|2021-11-19 15:04:10|36711.33|36711.33|36711.33|36711.33|36711.33|36711.33|36711.33|36711.33|0
1637334260000|2021-11-19 15:04:20|36705.67|36705.67|36688.66|36688.66|36705.67|36705.67|36688.66|36688.66|0
1637334270000|2021-11-19 15:04:30|36694.33|36694.33|36692.59|36692.59|36705.67|36705.67|36692.59|36692.59|0
1637334280000|2021-11-19 15:04:40|36679.52|36679.52|36679.52|36679.52|36679.52|36679.52|36679.52|36679.52|0
1637334310000|2021-11-19 15:05:10|36639.84|36639.84|36645.51|36645.51|36645.51|36645.51|36639.84|36639.84|0
1637334330000|2021-11-19 15:05:30|36651.18|36651.18|36651.18|36651.18|36651.18|36651.18|36651.18|36651.18|0
1637334360000|2021-11-19 15:06:00|36645.51|36645.51|36645.51|36645.51|36645.51|36645.51|36645.51|36645.51|0
1637334370000|2021-11-19 15:06:10|36634.17|36634.17|36628.51|36628.51|36634.17|36634.17|36628.51|36628.51|0
1637334380000|2021-11-19 15:06:20|36634.17|36634.17|36634.17|36634.17|36634.17|36634.17|36634.17|36634.17|0
1637334390000|2021-11-19 15:06:30|36651.18|36651.18|36651.18|36651.18|36651.18|36651.18|36651.18|36651.18|0
1637334430000|2021-11-19 15:07:10|36662.51|36662.51|36662.51|36662.51|36662.51|36662.51|36662.51|36662.51|0
1637334440000|2021-11-19 15:07:20|36679.52|36679.52|36679.52|36679.52|36679.52|36679.52|36679.52|36679.52|0
1637334470000|2021-11-19 15:07:50|36685.19|36685.19|36690.85|36690.85|36690.85|36690.85|36685.19|36685.19|0
1637334530000|2021-11-19 15:08:50|36696.52|36696.52|36696.52|36696.52|36696.52|36696.52|36696.52|36696.52|0
1637334590000|2021-11-19 15:09:50|36676.89|36676.89|36674.08|36674.08|36676.89|36676.89|36668.42|36668.42|0
1637334610000|2021-11-19 15:10:10|36668.42|36668.42|36662.75|36662.75|36668.42|36668.42|36662.75|36662.75|0
1637334640000|2021-11-19 15:10:40|36657.08|36657.08|36657.08|36657.08|36657.08|36657.08|36657.08|36657.08|0
1637334670000|2021-11-19 15:11:10|36674.08|36674.08|36674.08|36674.08|36674.08|36674.08|36674.08|36674.08|0
1637334690000|2021-11-19 15:11:30|36687.16|36687.16|36687.16|36687.16|36687.16|36687.16|36687.16|36687.16|0
1637334710000|2021-11-19 15:11:50|36661.01|36661.01|36661.01|36661.01|36661.01|36661.01|36661.01|36661.01|0
1637334720000|2021-11-19 15:12:00|36647.93|36647.93|36653.6|36653.6|36653.6|36653.6|36647.93|36647.93|0
1637334730000|2021-11-19 15:12:10|36640.53|36640.53|36640.53|36640.53|36640.53|36640.53|36640.53|36640.53|0
1637334740000|2021-11-19 15:12:20|36646.2|36646.2|36646.2|36646.2|36646.2|36646.2|36646.2|36646.2|0
1637334750000|2021-11-19 15:12:30|36634.86|36634.86|36634.86|36634.86|36634.86|36634.86|36634.86|36634.86|0
1637334770000|2021-11-19 15:12:50|36640.53|36640.53|36640.53|36640.53|36640.53|36640.53|36640.53|36640.53|0
1637334800000|2021-11-19 15:13:20|36623.52|36623.52|36623.52|36623.52|36623.52|36623.52|36623.52|36623.52|0
1637334820000|2021-11-19 15:13:40|36629.13|36629.13|36631.94|36631.94|36631.94|36631.94|36629.13|36629.13|0
1637334830000|2021-11-19 15:13:50|36626.27|36626.27|36626.27|36626.27|36626.27|36626.27|36626.27|36626.27|0
1637334860000|2021-11-19 15:14:20|36631.94|36631.94|36637.61|36637.61|36637.61|36637.61|36631.94|36631.94|0
1637334910000|2021-11-19 15:15:10|36643.27|36643.27|36648.94|36648.94|36648.94|36648.94|36643.27|36643.27|0
1637334940000|2021-11-19 15:15:40|36631.94|36631.94|36631.94|36631.94|36631.94|36631.94|36631.94|36631.94|0
1637334960000|2021-11-19 15:16:00|36648.94|36648.94|36648.94|36648.94|36648.94|36648.94|36648.94|36648.94|0
1637334980000|2021-11-19 15:16:20|36660.28|36660.28|36660.28|36660.28|36660.28|36660.28|36660.28|36660.28|0
1637335010000|2021-11-19 15:16:50|36654.61|36654.61|36654.61|36654.61|36654.61|36654.61|36654.61|36654.61|0
1637335020000|2021-11-19 15:17:00|36680.76|36680.76|36654.61|36654.61|36680.76|36680.76|36654.61|36654.61|0
1637335040000|2021-11-19 15:17:20|36643.27|36643.27|36648.94|36648.94|36648.94|36648.94|36643.27|36643.27|0
1637335050000|2021-11-19 15:17:30|36643.27|36643.27|36643.27|36643.27|36643.27|36643.27|36643.27|36643.27|0
1637335100000|2021-11-19 15:18:20|36637.61|36637.61|36637.61|36637.61|36637.61|36637.61|36637.61|36637.61|0
1637335110000|2021-11-19 15:18:30|36648.94|36648.94|36665.95|36665.95|36665.95|36665.95|36648.94|36648.94|0
1637335140000|2021-11-19 15:19:00|36648.94|36648.94|36648.94|36648.94|36648.94|36648.94|36648.94|36648.94|0
1637335180000|2021-11-19 15:19:40|36646.14|36646.14|36643.33|36643.33|36646.14|36646.14|36643.33|36643.33|0
1637335210000|2021-11-19 15:20:10|36626.33|36626.33|36626.33|36626.33|36626.33|36626.33|36626.33|36626.33|0
1637335220000|2021-11-19 15:20:20|36614.99|36614.99|36628.07|36628.07|36628.07|36628.07|36614.99|36614.99|0
1637335280000|2021-11-19 15:21:20|36622.4|36622.4|36619.59|36619.59|36622.4|36622.4|36619.59|36619.59|0
1637335300000|2021-11-19 15:21:40|36630.93|36630.93|36630.93|36630.93|36630.93|36630.93|36630.93|36630.93|0
1637335310000|2021-11-19 15:21:50|36619.59|36619.59|36619.59|36619.59|36619.59|36619.59|36619.59|36619.59|0
1637335320000|2021-11-19 15:22:00|36613.98|36613.98|36613.98|36613.98|36613.98|36613.98|36613.98|36613.98|0
1637335340000|2021-11-19 15:22:20|36619.59|36619.59|36619.59|36619.59|36619.59|36619.59|36619.59|36619.59|0
1637335360000|2021-11-19 15:22:40|36625.26|36625.26|36630.93|36630.93|36630.93|36630.93|36625.26|36625.26|0
1637335380000|2021-11-19 15:23:00|36625.26|36625.26|36625.26|36625.26|36625.26|36625.26|36625.26|36625.26|0
1637335410000|2021-11-19 15:23:30|36622.46|36622.46|36622.46|36622.46|36622.46|36622.46|36622.46|36622.46|0
1637335480000|2021-11-19 15:24:40|36628.13|36628.13|36633.79|36633.79|36633.79|36633.79|36628.13|36628.13|0
1637335500000|2021-11-19 15:25:00|36620.72|36620.72|36620.72|36620.72|36620.72|36620.72|36620.72|36620.72|0
1637335530000|2021-11-19 15:25:30|36633.79|36633.79|36633.79|36633.79|36633.79|36633.79|36633.79|36633.79|0
1637335550000|2021-11-19 15:25:50|36636.6|36636.6|36636.6|36636.6|36636.6|36636.6|36636.6|36636.6|0
1637335580000|2021-11-19 15:26:20|36630.93|36630.93|36630.93|36630.93|36630.93|36630.93|36630.93|36630.93|0
1637335600000|2021-11-19 15:26:40|36625.26|36625.26|36625.26|36625.26|36625.26|36625.26|36625.26|36625.26|0
1637335610000|2021-11-19 15:26:50|36619.59|36619.59|36619.59|36619.59|36619.59|36619.59|36619.59|36619.59|0
1637335650000|2021-11-19 15:27:30|36591.25|36591.25|36591.25|36591.25|36591.25|36591.25|36591.25|36591.25|0
1637335660000|2021-11-19 15:27:40|36588.45|36588.45|36599.79|36599.79|36599.79|36599.79|36588.45|36588.45|0
1637335700000|2021-11-19 15:28:20|36594.12|36594.12|36594.12|36594.12|36594.12|36594.12|36594.12|36594.12|0
1637335710000|2021-11-19 15:28:30|36605.45|36605.45|36605.45|36605.45|36605.45|36605.45|36605.45|36605.45|0
1637335730000|2021-11-19 15:28:50|36599.79|36599.79|36599.79|36599.79|36599.79|36599.79|36599.79|36599.79|0
1637335760000|2021-11-19 15:29:20|36616.79|36616.79|36616.79|36616.79|36616.79|36616.79|36616.79|36616.79|0
1637335790000|2021-11-19 15:29:50|36605.45|36605.45|36605.45|36605.45|36605.45|36605.45|36605.45|36605.45|0
1637335800000|2021-11-19 15:30:00|36599.79|36599.79|36594.12|36594.12|36599.79|36599.79|36594.12|36594.12|0
1637335810000|2021-11-19 15:30:10|36588.45|36588.45|36588.45|36588.45|36588.45|36588.45|36588.45|36588.45|0
1637335820000|2021-11-19 15:30:20|36591.25|36591.25|36591.25|36591.25|36591.25|36591.25|36591.25|36591.25|0
1637335840000|2021-11-19 15:30:40|36596.92|36596.92|36596.92|36596.92|36596.92|36596.92|36596.92|36596.92|0
1637335870000|2021-11-19 15:31:10|36602.59|36602.59|36602.59|36602.59|36602.59|36602.59|36602.59|36602.59|0
1637335900000|2021-11-19 15:31:40|36605.4|36605.4|36605.4|36605.4|36605.4|36605.4|36605.4|36605.4|0
1637335930000|2021-11-19 15:32:10|36616.73|36616.73|36636.42|36636.42|36636.42|36636.42|36616.73|36616.73|0
1637335950000|2021-11-19 15:32:30|36653.43|36653.43|36653.43|36653.43|36653.43|36653.43|36653.43|36653.43|0
1637336000000|2021-11-19 15:33:20|36640.35|36640.35|36627.28|36627.28|36640.35|36640.35|36627.28|36627.28|0
1637336010000|2021-11-19 15:33:30|36615.94|36615.94|36615.94|36615.94|36615.94|36615.94|36615.94|36615.94|0
1637336030000|2021-11-19 15:33:50|36604.61|36604.61|36604.61|36604.61|36610.27|36610.27|36604.61|36604.61|0
1637336050000|2021-11-19 15:34:10|36617.68|36617.68|36617.68|36617.68|36617.68|36617.68|36617.68|36617.68|0
1637336140000|2021-11-19 15:35:40|36595.01|36595.01|36600.68|36600.68|36600.68|36600.68|36595.01|36595.01|0
1637336150000|2021-11-19 15:35:50|36606.34|36606.34|36606.34|36606.34|36606.34|36606.34|36606.34|36606.34|0
1637336180000|2021-11-19 15:36:20|36600.68|36600.68|36600.68|36600.68|36600.68|36600.68|36600.68|36600.68|0
1637336250000|2021-11-19 15:37:30|36617.68|36617.68|36623.35|36623.35|36623.35|36623.35|36617.68|36617.68|0
1637336260000|2021-11-19 15:37:40|36629.02|36629.02|36631.82|36631.82|36631.82|36631.82|36629.02|36629.02|0
1637336290000|2021-11-19 15:38:10|36648.83|36648.83|36648.83|36648.83|36648.83|36648.83|36648.83|36648.83|0
1637336300000|2021-11-19 15:38:20|36631.82|36631.82|36631.82|36631.82|36631.82|36631.82|36631.82|36631.82|0
1637336310000|2021-11-19 15:38:30|36648.83|36648.83|36648.83|36648.83|36648.83|36648.83|36648.83|36648.83|0
1637336350000|2021-11-19 15:39:10|36643.16|36643.16|36643.16|36643.16|36643.16|36643.16|36643.16|36643.16|0
1637336400000|2021-11-19 15:40:00|36631.82|36631.82|36631.82|36631.82|36631.82|36631.82|36631.82|36631.82|0
1637336420000|2021-11-19 15:40:20|36644.9|36644.9|36644.9|36644.9|36644.9|36644.9|36644.9|36644.9|0
1637336430000|2021-11-19 15:40:30|36633.56|36633.56|36639.23|36639.23|36639.23|36639.23|36633.56|36633.56|0
1637336440000|2021-11-19 15:40:40|36627.89|36627.89|36627.89|36627.89|36627.89|36627.89|36627.89|36627.89|0
1637336450000|2021-11-19 15:40:50|36622.22|36622.22|36613.81|36613.81|36622.22|36622.22|36613.81|36613.81|0
1637336460000|2021-11-19 15:41:00|36602.47|36602.47|36602.47|36602.47|36602.47|36602.47|36602.47|36602.47|0
1637336480000|2021-11-19 15:41:20|36613.81|36613.81|36613.81|36613.81|36613.81|36613.81|36613.81|36613.81|0
1637336520000|2021-11-19 15:42:00|36600.74|36600.74|36600.74|36600.74|36600.74|36600.74|36600.74|36600.74|0
1637336580000|2021-11-19 15:43:00|36606.4|36606.4|36600.74|36600.74|36606.4|36606.4|36600.74|36600.74|0
1637336630000|2021-11-19 15:43:50|36606.4|36606.4|36606.4|36606.4|36606.4|36606.4|36606.4|36606.4|0
1637336680000|2021-11-19 15:44:40|36612.07|36612.07|36612.07|36612.07|36612.07|36612.07|36612.07|36612.07|0
1637336720000|2021-11-19 15:45:20|36595.07|36595.07|36586.59|36586.59|36595.07|36595.07|36586.59|36586.59|0
1637336730000|2021-11-19 15:45:30|36595.01|36595.01|36595.01|36595.01|36595.01|36595.01|36595.01|36595.01|0
1637336750000|2021-11-19 15:45:50|36581.93|36581.93|36581.93|36581.93|36581.93|36581.93|36581.93|36581.93|0
1637336760000|2021-11-19 15:46:00|36587.6|36587.6|36587.6|36587.6|36587.6|36587.6|36587.6|36587.6|0
1637336770000|2021-11-19 15:46:10|36593.27|36593.27|36593.27|36593.27|36593.27|36593.27|36593.27|36593.27|0
1637336800000|2021-11-19 15:46:40|36598.94|36598.94|36612.01|36612.01|36612.01|36612.01|36598.94|36598.94|0
1637336840000|2021-11-19 15:47:20|36623.35|36623.35|36623.35|36623.35|36623.35|36623.35|36623.35|36623.35|0
1637336850000|2021-11-19 15:47:30|36629.02|36629.02|36629.02|36629.02|36629.02|36629.02|36629.02|36629.02|0
1637336860000|2021-11-19 15:47:40|36637.43|36637.43|36634.63|36634.63|36637.43|36637.43|36634.63|36634.63|0
1637336880000|2021-11-19 15:48:00|36628.96|36628.96|36628.96|36628.96|36628.96|36628.96|36628.96|36628.96|0
1637336890000|2021-11-19 15:48:10|36615.88|36615.88|36615.88|36615.88|36615.88|36615.88|36615.88|36615.88|0
1637336900000|2021-11-19 15:48:20|36613.08|36613.08|36613.08|36613.08|36613.08|36613.08|36613.08|36613.08|0
1637336950000|2021-11-19 15:49:10|36596.07|36596.07|36601.74|36601.74|36601.74|36601.74|36596.07|36596.07|0
1637336960000|2021-11-19 15:49:20|36598.94|36598.94|36598.94|36598.94|36598.94|36598.94|36598.94|36598.94|0
1637336990000|2021-11-19 15:49:50|36570.6|36570.6|36604.55|36604.55|36604.55|36604.55|36570.6|36570.6|0
1637337000000|2021-11-19 15:50:00|36610.22|36610.22|36610.22|36610.22|36610.22|36610.22|36610.22|36610.22|0
1637337060000|2021-11-19 15:51:00|36649.89|36649.89|36649.89|36649.89|36649.89|36649.89|36649.89|36649.89|0
1637337110000|2021-11-19 15:51:50|36644.22|36644.22|36644.22|36644.22|36644.22|36644.22|36644.22|36644.22|0
1637337120000|2021-11-19 15:52:00|36638.56|36638.56|36638.56|36638.56|36638.56|36638.56|36638.56|36638.56|0
1637337160000|2021-11-19 15:52:40|36641.36|36641.36|36647.03|36647.03|36647.03|36647.03|36641.36|36641.36|0
1637337170000|2021-11-19 15:52:50|36649.83|36649.83|36655.5|36655.5|36655.5|36655.5|36649.83|36649.83|0
1637337180000|2021-11-19 15:53:00|36666.84|36666.84|36666.84|36666.84|36666.84|36666.84|36666.84|36666.84|0
1637337200000|2021-11-19 15:53:20|36661.17|36661.17|36661.17|36661.17|36661.17|36661.17|36661.17|36661.17|0
1637337220000|2021-11-19 15:53:40|36644.16|36644.16|36644.16|36644.16|36644.16|36644.16|36644.16|36644.16|0
1637337300000|2021-11-19 15:55:00|36632.83|36632.83|36627.16|36627.16|36632.83|36632.83|36621.49|36621.49|0
1637337310000|2021-11-19 15:55:10|36621.49|36621.49|36621.49|36621.49|36621.49|36621.49|36621.49|36621.49|0
1637337320000|2021-11-19 15:55:20|36629.91|36629.91|36616.83|36616.83|36629.91|36629.91|36616.83|36616.83|0
1637337340000|2021-11-19 15:55:40|36622.5|36622.5|36628.17|36628.17|36628.17|36628.17|36622.5|36622.5|0
1637337350000|2021-11-19 15:55:50|36633.84|36633.84|36632.1|36632.1|36645.17|36645.17|36632.1|36632.1|0
1637337360000|2021-11-19 15:56:00|36634.9|36634.9|36634.9|36634.9|36634.9|36634.9|36634.9|36634.9|0
1637337380000|2021-11-19 15:56:20|36640.57|36640.57|36640.57|36640.57|36640.57|36640.57|36640.57|36640.57|0
1637337390000|2021-11-19 15:56:30|36646.18|36646.18|36646.18|36646.18|36646.18|36646.18|36646.18|36646.18|0
1637337460000|2021-11-19 15:57:40|36640.57|36640.57|36634.96|36634.96|36640.57|36640.57|36629.29|36629.29|0
1637337470000|2021-11-19 15:57:50|36640.63|36640.63|36640.63|36640.63|36640.63|36640.63|36640.63|36640.63|0
1637337480000|2021-11-19 15:58:00|36646.3|36646.3|36646.3|36646.3|36646.3|36646.3|36646.3|36646.3|0
1637337490000|2021-11-19 15:58:10|36640.69|36640.69|36640.69|36640.69|36640.69|36640.69|36640.69|36640.69|0
1637337510000|2021-11-19 15:58:30|36646.3|36646.3|36646.3|36646.3|36646.3|36646.3|36646.3|36646.3|0
1637337540000|2021-11-19 15:59:00|36640.63|36640.63|36634.96|36634.96|36640.63|36640.63|36634.96|36634.96|0
1637337550000|2021-11-19 15:59:10|36640.63|36640.63|36634.96|36634.96|36640.63|36640.63|36634.96|36634.96|0
1637337560000|2021-11-19 15:59:20|36640.63|36640.63|36634.96|36634.96|36640.63|36640.63|36634.96|36634.96|0
1637337570000|2021-11-19 15:59:30|36640.63|36640.63|36640.63|36640.63|36640.63|36640.63|36640.63|36640.63|0
1637337580000|2021-11-19 15:59:40|36634.96|36634.96|36634.96|36634.96|36634.96|36634.96|36634.96|36634.96|0
1637337590000|2021-11-19 15:59:50|36623.63|36623.63|36617.96|36617.96|36623.63|36623.63|36617.96|36617.96|0
1637337620000|2021-11-19 16:00:20|36612.29|36612.29|36606.68|36606.68|36612.29|36612.29|36606.68|36606.68|0
1637337630000|2021-11-19 16:00:30|36612.35|36612.35|36612.35|36612.35|36612.35|36612.35|36612.35|36612.35|0
1637337670000|2021-11-19 16:01:10|36606.68|36606.68|36606.68|36606.68|36606.68|36606.68|36606.68|36606.68|0
1637337680000|2021-11-19 16:01:20|36612.35|36612.35|36612.35|36612.35|36612.35|36612.35|36612.35|36612.35|0
1637337710000|2021-11-19 16:01:50|36618.02|36618.02|36629.35|36629.35|36629.35|36629.35|36618.02|36618.02|0
1637337720000|2021-11-19 16:02:00|36623.68|36623.68|36636.76|36636.76|36636.76|36636.76|36623.68|36623.68|0
1637337750000|2021-11-19 16:02:30|36642.43|36642.43|36642.43|36642.43|36642.43|36642.43|36642.43|36642.43|0
1637337780000|2021-11-19 16:03:00|36648.09|36648.09|36631.09|36631.09|36648.09|36648.09|36631.09|36631.09|0
1637337840000|2021-11-19 16:04:00|36625.48|36625.48|36631.15|36631.15|36631.15|36631.15|36625.48|36625.48|0
1637337890000|2021-11-19 16:04:50|36625.48|36625.48|36625.48|36625.48|36625.48|36625.48|36625.48|36625.48|0
1637337920000|2021-11-19 16:05:20|36619.81|36619.81|36619.81|36619.81|36619.81|36619.81|36619.81|36619.81|0
1637337930000|2021-11-19 16:05:30|36625.48|36625.48|36625.48|36625.48|36625.48|36625.48|36625.48|36625.48|0
1637337940000|2021-11-19 16:05:40|36619.81|36619.81|36619.81|36619.81|36619.81|36619.81|36619.81|36619.81|0
1637338010000|2021-11-19 16:06:50|36625.48|36625.48|36625.48|36625.48|36625.48|36625.48|36625.48|36625.48|0
1637338020000|2021-11-19 16:07:00|36619.87|36619.87|36619.87|36619.87|36619.87|36619.87|36619.87|36619.87|0
1637338080000|2021-11-19 16:08:00|36622.68|36622.68|36622.68|36622.68|36622.68|36622.68|36622.68|36622.68|0
1637338090000|2021-11-19 16:08:10|36617.01|36617.01|36617.01|36617.01|36617.01|36617.01|36617.01|36617.01|0
1637338140000|2021-11-19 16:09:00|36622.68|36622.68|36634.01|36634.01|36634.01|36634.01|36622.68|36622.68|0
1637338150000|2021-11-19 16:09:10|36622.68|36622.68|36622.68|36622.68|36622.68|36622.68|36622.68|36622.68|0
1637338240000|2021-11-19 16:10:40|36617.07|36617.07|36617.07|36617.07|36617.07|36617.07|36617.07|36617.07|0
1637338260000|2021-11-19 16:11:00|36622.73|36622.73|36628.4|36628.4|36628.4|36628.4|36622.73|36622.73|0
1637338290000|2021-11-19 16:11:30|36622.73|36622.73|36628.4|36628.4|36628.4|36628.4|36622.73|36622.73|0
1637338390000|2021-11-19 16:13:10|36622.73|36622.73|36622.73|36622.73|36622.73|36622.73|36622.73|36622.73|0
1637338410000|2021-11-19 16:13:30|36617.07|36617.07|36617.07|36617.07|36617.07|36617.07|36617.07|36617.07|0
1637338490000|2021-11-19 16:14:50|36614.26|36614.26|36614.26|36614.26|36614.26|36614.26|36614.26|36614.26|0
1637338500000|2021-11-19 16:15:00|36608.59|36608.59|36611.4|36611.4|36611.4|36611.4|36608.59|36608.59|0
1637338520000|2021-11-19 16:15:20|36605.73|36605.73|36605.73|36605.73|36605.73|36605.73|36605.73|36605.73|0
1637338560000|2021-11-19 16:16:00|36611.4|36611.4|36611.4|36611.4|36611.4|36611.4|36611.4|36611.4|0
1637338580000|2021-11-19 16:16:20|36600.06|36600.06|36600.06|36600.06|36600.06|36600.06|36600.06|36600.06|0
1637338590000|2021-11-19 16:16:30|36594.39|36594.39|36600.06|36600.06|36600.06|36600.06|36594.39|36594.39|0
1637338620000|2021-11-19 16:17:00|36594.39|36594.39|36594.39|36594.39|36594.39|36594.39|36594.39|36594.39|0
1637338650000|2021-11-19 16:17:30|36605.73|36605.73|36605.73|36605.73|36605.73|36605.73|36605.73|36605.73|0
1637338710000|2021-11-19 16:18:30|36594.39|36594.39|36594.39|36594.39|36594.39|36594.39|36594.39|36594.39|0
1637338730000|2021-11-19 16:18:50|36600.06|36600.06|36600.06|36600.06|36600.06|36600.06|36600.06|36600.06|0
1637338770000|2021-11-19 16:19:30|36613.14|36613.14|36624.47|36624.47|36624.47|36624.47|36613.14|36613.14|0
1637338810000|2021-11-19 16:20:10|36618.81|36618.81|36618.81|36618.81|36618.81|36618.81|36618.81|36618.81|0
1637338820000|2021-11-19 16:20:20|36624.47|36624.47|36624.47|36624.47|36624.47|36624.47|36624.47|36624.47|0
1637338850000|2021-11-19 16:20:50|36627.28|36627.28|36627.28|36627.28|36627.28|36627.28|36627.28|36627.28|0
1637338910000|2021-11-19 16:21:50|36621.61|36621.61|36615.94|36615.94|36621.61|36621.61|36615.94|36615.94|0
1637338920000|2021-11-19 16:22:00|36638.61|36638.61|36655.62|36655.62|36655.62|36655.62|36638.61|36638.61|0
1637338940000|2021-11-19 16:22:20|36672.62|36672.62|36678.29|36678.29|36678.29|36678.29|36672.62|36672.62|0
1637338980000|2021-11-19 16:23:00|36672.62|36672.62|36666.95|36666.95|36672.62|36672.62|36666.95|36666.95|0
1637338990000|2021-11-19 16:23:10|36661.29|36661.29|36655.62|36655.62|36661.29|36661.29|36655.62|36655.62|0
1637339000000|2021-11-19 16:23:20|36661.29|36661.29|36661.29|36661.29|36661.29|36661.29|36661.29|36661.29|0
1637339020000|2021-11-19 16:23:40|36649.95|36649.95|36644.28|36644.28|36649.95|36649.95|36644.28|36644.28|0
1637339050000|2021-11-19 16:24:10|36649.95|36649.95|36649.95|36649.95|36649.95|36649.95|36649.95|36649.95|0
1637339070000|2021-11-19 16:24:30|36655.62|36655.62|36655.62|36655.62|36655.62|36655.62|36655.62|36655.62|0
1637339110000|2021-11-19 16:25:10|36649.95|36649.95|36638.61|36638.61|36649.95|36649.95|36638.61|36638.61|0
1637339120000|2021-11-19 16:25:20|36632.95|36632.95|36640.35|36640.35|36640.35|36640.35|36627.28|36627.28|0
1637339130000|2021-11-19 16:25:30|36651.69|36651.69|36651.69|36651.69|36651.69|36651.69|36651.69|36651.69|0
1637339150000|2021-11-19 16:25:50|36657.36|36657.36|36657.36|36657.36|36657.36|36657.36|36657.36|36657.36|0
1637339170000|2021-11-19 16:26:10|36651.75|36651.75|36651.75|36651.75|36651.75|36651.75|36651.75|36651.75|0
1637339190000|2021-11-19 16:26:30|36663.08|36663.08|36657.41|36657.41|36663.08|36663.08|36657.41|36657.41|0
1637339200000|2021-11-19 16:26:40|36651.75|36651.75|36651.75|36651.75|36651.75|36651.75|36651.75|36651.75|0
1637339210000|2021-11-19 16:26:50|36646.08|36646.08|36646.08|36646.08|36646.08|36646.08|36646.08|36646.08|0
1637339220000|2021-11-19 16:27:00|36633|36633|36633|36633|36633|36633|36633|36633|0
1637339240000|2021-11-19 16:27:20|36619.93|36619.93|36619.93|36619.93|36619.93|36619.93|36619.93|36619.93|0
1637339250000|2021-11-19 16:27:30|36614.26|36614.26|36614.26|36614.26|36614.26|36614.26|36614.26|36614.26|0
1637339260000|2021-11-19 16:27:40|36608.59|36608.59|36608.59|36608.59|36608.59|36608.59|36608.59|36608.59|0
1637339270000|2021-11-19 16:27:50|36602.93|36602.93|36608.59|36608.59|36608.59|36608.59|36602.93|36602.93|0
1637339290000|2021-11-19 16:28:10|36602.93|36602.93|36608.59|36608.59|36608.59|36608.59|36602.93|36602.93|0
1637339300000|2021-11-19 16:28:20|36614.26|36614.26|36614.26|36614.26|36614.26|36614.26|36614.26|36614.26|0
1637339340000|2021-11-19 16:29:00|36619.93|36619.93|36619.93|36619.93|36619.93|36619.93|36619.93|36619.93|0
1637339350000|2021-11-19 16:29:10|36625.6|36625.6|36625.6|36625.6|36625.6|36625.6|36625.6|36625.6|0
1637339360000|2021-11-19 16:29:20|36622.79|36622.79|36628.4|36628.4|36628.4|36628.4|36622.79|36622.79|0
1637339370000|2021-11-19 16:29:30|36622.73|36622.73|36641.48|36641.48|36647.14|36647.14|36622.73|36622.73|0
1637339380000|2021-11-19 16:29:40|36630.14|36630.14|36630.14|36630.14|36630.14|36630.14|36630.14|36630.14|0
1637339390000|2021-11-19 16:29:50|36617.07|36617.07|36619.87|36619.87|36632.95|36632.95|36606.8|36606.8|0
1637568900000|2021-11-22 08:15:00|36571.58|36571.58|36571.58|36571.58|36571.58|36571.58|36571.58|36571.58|0
1637568920000|2021-11-22 08:15:20|36599.92|36599.92|36599.92|36599.92|36599.92|36599.92|36599.92|36599.92|0
1637568930000|2021-11-22 08:15:30|36588.58|36588.58|36554.57|36554.57|36588.58|36588.58|36548.91|36548.91|0
1637568990000|2021-11-22 08:16:30|36557.38|36557.38|36562.99|36562.99|36562.99|36562.99|36557.38|36557.38|0
1637569020000|2021-11-22 08:17:00|36549.91|36549.91|36549.91|36549.91|36549.91|36549.91|36549.91|36549.91|0
1637569030000|2021-11-22 08:17:10|36578.25|36578.25|36578.25|36578.25|36578.25|36578.25|36578.25|36578.25|0
1637569040000|2021-11-22 08:17:20|36565.18|36565.18|36565.18|36565.18|36565.18|36565.18|36565.18|36565.18|0
1637569050000|2021-11-22 08:17:30|36578.25|36578.25|36578.25|36578.25|36578.25|36578.25|36578.25|36578.25|0
1637569070000|2021-11-22 08:17:50|36561.25|36561.25|36561.25|36561.25|36561.25|36561.25|36561.25|36561.25|0
1637569110000|2021-11-22 08:18:30|36566.92|36566.92|36566.92|36566.92|36566.92|36566.92|36566.92|36566.92|0
1637569180000|2021-11-22 08:19:40|36589.59|36589.59|36589.59|36589.59|36589.59|36589.59|36589.59|36589.59|0
1637569380000|2021-11-22 08:23:00|36651.94|36651.94|36651.94|36651.94|36651.94|36651.94|36651.94|36651.94|0
1637569390000|2021-11-22 08:23:10|36640.72|36640.72|36649.13|36649.13|36649.13|36649.13|36640.72|36640.72|0
1637569400000|2021-11-22 08:23:20|36646.33|36646.33|36632.3|36632.3|36646.33|36646.33|36626.69|36626.69|0
1637569440000|2021-11-22 08:24:00|36658.45|36658.45|36658.45|36658.45|36658.45|36658.45|36658.45|36658.45|0
1637569450000|2021-11-22 08:24:10|36632.3|36632.3|36632.3|36632.3|36632.3|36632.3|36632.3|36632.3|0
1637569480000|2021-11-22 08:24:40|36640.72|36640.72|36640.72|36640.72|36640.72|36640.72|36640.72|36640.72|0
1637569490000|2021-11-22 08:24:50|36635.11|36635.11|36635.11|36635.11|36635.11|36635.11|36635.11|36635.11|0
1637569520000|2021-11-22 08:25:20|36661.26|36661.26|36666.92|36666.92|36666.92|36666.92|36661.26|36661.26|0
1637569540000|2021-11-22 08:25:40|36664.12|36664.12|36734.94|36734.94|36734.94|36734.94|36664.12|36664.12|0
1637569550000|2021-11-22 08:25:50|36689.6|36689.6|36689.6|36689.6|36689.6|36689.6|36689.6|36689.6|0
1637569560000|2021-11-22 08:26:00|36683.93|36683.93|36683.93|36683.93|36683.93|36683.93|36683.93|36683.93|0
1637569570000|2021-11-22 08:26:10|36649.92|36649.92|36636.85|36636.85|36649.92|36649.92|36610.7|36610.7|0
1637569580000|2021-11-22 08:26:20|36614.17|36614.17|36614.17|36614.17|36614.17|36614.17|36614.17|36614.17|0
1637569620000|2021-11-22 08:27:00|36601.1|36601.1|36601.1|36601.1|36601.1|36601.1|36601.1|36601.1|0
1637569790000|2021-11-22 08:29:50|36588.03|36588.03|36588.03|36588.03|36588.03|36588.03|36588.03|36588.03|0
1637569800000|2021-11-22 08:30:00|36593.64|36593.64|36593.64|36593.64|36593.64|36593.64|36593.64|36593.64|0
1637569810000|2021-11-22 08:30:10|36596.44|36596.44|36596.44|36596.44|36596.44|36596.44|36596.44|36596.44|0
1637569860000|2021-11-22 08:31:00|36622.59|36622.59|36622.59|36622.59|36622.59|36622.59|36622.59|36622.59|0
1637569880000|2021-11-22 08:31:20|36596.44|36596.44|36596.44|36596.44|36596.44|36596.44|36596.44|36596.44|0
1637569890000|2021-11-22 08:31:30|36622.59|36622.59|36622.59|36622.59|36622.59|36622.59|36622.59|36622.59|0
1637569920000|2021-11-22 08:32:00|36588.58|36588.58|36588.58|36588.58|36588.58|36588.58|36588.58|36588.58|0
1637569940000|2021-11-22 08:32:20|36577.36|36577.36|36577.36|36577.36|36577.36|36577.36|36577.36|36577.36|0
1637569970000|2021-11-22 08:32:50|36583.03|36583.03|36583.03|36583.03|36583.03|36583.03|36583.03|36583.03|0
1637570000000|2021-11-22 08:33:20|36596.1|36596.1|36596.1|36596.1|36596.1|36596.1|36596.1|36596.1|0
1637570010000|2021-11-22 08:33:30|36613.11|36613.11|36613.11|36613.11|36613.11|36613.11|36613.11|36613.11|0
1637570070000|2021-11-22 08:34:30|36626.18|36626.18|36626.18|36626.18|36626.18|36626.18|36626.18|36626.18|0
1637570100000|2021-11-22 08:35:00|36639.26|36639.26|36639.26|36639.26|36639.26|36639.26|36639.26|36639.26|0
1637570110000|2021-11-22 08:35:10|36588.25|36588.25|36593.91|36593.91|36593.91|36593.91|36588.25|36588.25|0
1637570120000|2021-11-22 08:35:20|36620.06|36620.06|36637.07|36637.07|36637.07|36637.07|36620.06|36620.06|0
1637570290000|2021-11-22 08:38:10|36656.7|36656.7|36651.09|36651.09|36656.7|36656.7|36651.09|36651.09|0
1637570320000|2021-11-22 08:38:40|36670.72|36670.72|36698.95|36698.95|36698.95|36698.95|36670.72|36670.72|0
1637570330000|2021-11-22 08:38:50|36710.17|36710.17|36701.75|36701.75|36710.17|36710.17|36701.75|36701.75|0
1637570350000|2021-11-22 08:39:10|36696.08|36696.08|36696.08|36696.08|36696.08|36696.08|36696.08|36696.08|0
1637570500000|2021-11-22 08:41:40|36704.5|36704.5|36712.91|36712.91|36712.91|36712.91|36704.5|36704.5|0
1637570600000|2021-11-22 08:43:20|36699.84|36699.84|36699.84|36699.84|36699.84|36699.84|36699.84|36699.84|0
1637570630000|2021-11-22 08:43:50|36694.17|36694.17|36694.17|36694.17|36694.17|36694.17|36694.17|36694.17|0
1637570640000|2021-11-22 08:44:00|36705.51|36705.51|36705.51|36705.51|36705.51|36705.51|36705.51|36705.51|0
1637570740000|2021-11-22 08:45:40|36697.09|36697.09|36697.09|36697.09|36697.09|36697.09|36697.09|36697.09|0
1637570750000|2021-11-22 08:45:50|36714.1|36714.1|36714.1|36714.1|36714.1|36714.1|36714.1|36714.1|0
1637570760000|2021-11-22 08:46:00|36708.49|36708.49|36702.88|36702.88|36708.49|36708.49|36702.88|36702.88|0
1637570870000|2021-11-22 08:47:50|36694.46|36694.46|36694.46|36694.46|36694.46|36694.46|36694.46|36694.46|0
1637570880000|2021-11-22 08:48:00|36683.13|36683.13|36683.13|36683.13|36683.13|36683.13|36683.13|36683.13|0
1637570900000|2021-11-22 08:48:20|36677.46|36677.46|36671.79|36671.79|36677.46|36677.46|36671.79|36671.79|0
1637570970000|2021-11-22 08:49:30|36654.79|36654.79|36654.79|36654.79|36654.79|36654.79|36654.79|36654.79|0
1637571000000|2021-11-22 08:50:00|36667.86|36667.86|36667.86|36667.86|36667.86|36667.86|36667.86|36667.86|0
1637571050000|2021-11-22 08:50:50|36707.54|36707.54|36707.54|36707.54|36707.54|36707.54|36707.54|36707.54|0
1637571100000|2021-11-22 08:51:40|36713.2|36713.2|36713.2|36713.2|36713.2|36713.2|36713.2|36713.2|0
1637571120000|2021-11-22 08:52:00|36690.53|36690.53|36690.53|36690.53|36690.53|36690.53|36690.53|36690.53|0
1637571140000|2021-11-22 08:52:20|36673.53|36673.53|36684.86|36684.86|36684.86|36684.86|36673.53|36673.53|0
1637571360000|2021-11-22 08:56:00|36656.52|36656.52|36656.52|36656.52|36656.52|36656.52|36656.52|36656.52|0
1637571440000|2021-11-22 08:57:20|36659.33|36659.33|36659.33|36659.33|36659.33|36659.33|36659.33|36659.33|0
1637571510000|2021-11-22 08:58:30|36672.4|36672.4|36672.4|36672.4|36672.4|36672.4|36672.4|36672.4|0
1637571570000|2021-11-22 08:59:30|36712.08|36712.08|36712.08|36712.08|36712.08|36712.08|36712.08|36712.08|0
1637571600000|2021-11-22 09:00:00|36725.15|36725.15|36725.15|36725.15|36725.15|36725.15|36725.15|36725.15|0
1637571720000|2021-11-22 09:02:00|36719.54|36719.54|36719.54|36719.54|36719.54|36719.54|36713.94|36713.94|0
1637571740000|2021-11-22 09:02:20|36716.74|36716.74|36716.74|36716.74|36716.74|36716.74|36716.74|36716.74|0
1637571760000|2021-11-22 09:02:40|36682.73|36682.73|36665.73|36665.73|36682.73|36682.73|36665.73|36665.73|0
1637571790000|2021-11-22 09:03:10|36671.34|36671.34|36679.75|36679.75|36679.75|36679.75|36671.34|36671.34|0
1637571800000|2021-11-22 09:03:20|36685.42|36685.42|36691.09|36691.09|36691.09|36691.09|36685.42|36685.42|0
1637571900000|2021-11-22 09:05:00|36702.42|36702.42|36702.42|36702.42|36702.42|36702.42|36702.42|36702.42|0
1637571960000|2021-11-22 09:06:00|36685.42|36685.42|36691.09|36691.09|36691.09|36691.09|36685.42|36685.42|0
1637571990000|2021-11-22 09:06:30|36678.01|36678.01|36678.01|36678.01|36678.01|36678.01|36678.01|36678.01|0
1637572050000|2021-11-22 09:07:30|36666.68|36666.68|36666.68|36666.68|36666.68|36666.68|36666.68|36666.68|0
1637572300000|2021-11-22 09:11:40|36655.46|36655.46|36661.07|36661.07|36661.07|36661.07|36655.46|36655.46|0
1637572350000|2021-11-22 09:12:30|36672.4|36672.4|36672.4|36672.4|36672.4|36672.4|36672.4|36672.4|0
1637572380000|2021-11-22 09:13:00|36663.99|36663.99|36663.99|36663.99|36663.99|36663.99|36663.99|36663.99|0
1637572400000|2021-11-22 09:13:20|36661.19|36661.19|36661.19|36661.19|36661.19|36661.19|36661.19|36661.19|0
1637572500000|2021-11-22 09:15:00|36666.85|36666.85|36666.85|36666.85|36666.85|36666.85|36666.85|36666.85|0
1637572620000|2021-11-22 09:17:00|36661.19|36661.19|36661.19|36661.19|36661.19|36661.19|36661.19|36661.19|0
1637572680000|2021-11-22 09:18:00|36666.79|36666.79|36669.6|36669.6|36669.6|36669.6|36666.79|36666.79|0
1637572740000|2021-11-22 09:19:00|36682.67|36682.67|36682.67|36682.67|36682.67|36682.67|36682.67|36682.67|0
1637572800000|2021-11-22 09:20:00|36660|36660|36660|36660|36660|36660|36660|36660|0
1637572840000|2021-11-22 09:20:40|36654.33|36654.33|36654.33|36654.33|36654.33|36654.33|36654.33|36654.33|0
1637572900000|2021-11-22 09:21:40|36660|36660|36660|36660|36660|36660|36660|36660|0
1637572930000|2021-11-22 09:22:10|36677.01|36677.01|36671.45|36671.45|36682.67|36682.67|36671.45|36671.45|0
1637572940000|2021-11-22 09:22:20|36665.79|36665.79|36688.46|36688.46|36688.46|36688.46|36665.79|36665.79|0
1637573020000|2021-11-22 09:23:40|36677.12|36677.12|36677.12|36677.12|36677.12|36677.12|36677.12|36677.12|0
1637573040000|2021-11-22 09:24:00|36668.71|36668.71|36660.29|36660.29|36668.71|36668.71|36651.88|36651.88|0
1637573060000|2021-11-22 09:24:20|36651.88|36651.88|36651.88|36651.88|36651.88|36651.88|36651.88|36651.88|0
1637573090000|2021-11-22 09:24:50|36646.21|36646.21|36646.21|36646.21|36646.21|36646.21|36646.21|36646.21|0
1637573130000|2021-11-22 09:25:30|36637.8|36637.8|36660.35|36660.35|36660.35|36660.35|36637.8|36637.8|0
1637573140000|2021-11-22 09:25:40|36663.16|36663.16|36654.74|36654.74|36663.16|36663.16|36654.74|36654.74|0
1637573150000|2021-11-22 09:25:50|36660.41|36660.41|36660.41|36660.41|36660.41|36660.41|36660.41|36660.41|0
1637573160000|2021-11-22 09:26:00|36668.83|36668.83|36671.63|36671.63|36671.63|36671.63|36668.83|36668.83|0
1637573180000|2021-11-22 09:26:20|36677.3|36677.3|36677.3|36677.3|36677.3|36677.3|36677.3|36677.3|0
1637573240000|2021-11-22 09:27:20|36685.71|36685.71|36682.91|36682.91|36685.71|36685.71|36682.91|36682.91|0
1637573320000|2021-11-22 09:28:40|36671.57|36671.57|36671.57|36671.57|36671.57|36671.57|36671.57|36671.57|0
1637573390000|2021-11-22 09:29:50|36660.24|36660.24|36660.24|36660.24|36660.24|36660.24|36660.24|36660.24|0
1637573450000|2021-11-22 09:30:50|36654.57|36654.57|36654.57|36654.57|36654.57|36654.57|36654.57|36654.57|0
1637573460000|2021-11-22 09:31:00|36660.24|36660.24|36660.24|36660.24|36665.9|36665.9|36660.24|36660.24|0
1637573500000|2021-11-22 09:31:40|36648.9|36648.9|36648.9|36648.9|36648.9|36648.9|36648.9|36648.9|0
1637573560000|2021-11-22 09:32:40|36665.9|36665.9|36665.9|36665.9|36665.9|36665.9|36665.9|36665.9|0
1637573610000|2021-11-22 09:33:30|36682.91|36682.91|36682.91|36682.91|36682.91|36682.91|36682.91|36682.91|0
1637573620000|2021-11-22 09:33:40|36677.24|36677.24|36677.24|36677.24|36677.24|36677.24|36677.24|36677.24|0
1637573640000|2021-11-22 09:34:00|36680.04|36680.04|36674.38|36674.38|36680.04|36680.04|36668.71|36668.71|0
1637573650000|2021-11-22 09:34:10|36668.71|36668.71|36663.04|36663.04|36668.71|36668.71|36663.04|36663.04|0
1637573670000|2021-11-22 09:34:30|36676.12|36676.12|36676.12|36676.12|36676.12|36676.12|36676.12|36676.12|0
1637573690000|2021-11-22 09:34:50|36670.45|36670.45|36670.45|36670.45|36670.45|36670.45|36670.45|36670.45|0
1637573740000|2021-11-22 09:35:40|36681.78|36681.78|36676.12|36676.12|36681.78|36681.78|36676.12|36676.12|0
1637573770000|2021-11-22 09:36:10|36664.78|36664.78|36664.78|36664.78|36664.78|36664.78|36664.78|36664.78|0
1637573790000|2021-11-22 09:36:30|36676.12|36676.12|36676.12|36676.12|36676.12|36676.12|36676.12|36676.12|0
1637573820000|2021-11-22 09:37:00|36670.45|36670.45|36670.45|36670.45|36670.45|36670.45|36670.45|36670.45|0
1637573860000|2021-11-22 09:37:40|36644.3|36644.3|36638.63|36638.63|36644.3|36644.3|36638.63|36638.63|0
1637573880000|2021-11-22 09:38:00|36644.3|36644.3|36644.3|36644.3|36644.3|36644.3|36644.3|36644.3|0
1637573920000|2021-11-22 09:38:40|36638.63|36638.63|36638.63|36638.63|36638.63|36638.63|36638.63|36638.63|0
1637573950000|2021-11-22 09:39:10|36677.85|36677.85|36690.93|36690.93|36690.93|36690.93|36677.85|36677.85|0
1637573960000|2021-11-22 09:39:20|36664.78|36664.78|36659.11|36659.11|36664.78|36664.78|36659.11|36659.11|0
1637574000000|2021-11-22 09:40:00|36653.44|36653.44|36653.44|36653.44|36653.44|36653.44|36653.44|36653.44|0
1637574010000|2021-11-22 09:40:10|36636.44|36636.44|36636.44|36636.44|36636.44|36636.44|36636.44|36636.44|0
1637574020000|2021-11-22 09:40:20|36642.11|36642.11|36647.78|36647.78|36647.78|36647.78|36642.11|36642.11|0
1637574110000|2021-11-22 09:41:50|36653.44|36653.44|36653.44|36653.44|36653.44|36653.44|36653.44|36653.44|0
1637574210000|2021-11-22 09:43:30|36640.37|36640.37|36640.37|36640.37|36640.37|36640.37|36640.37|36640.37|0
1637574250000|2021-11-22 09:44:10|36653.44|36653.44|36653.44|36653.44|36653.44|36653.44|36653.44|36653.44|0
1637574280000|2021-11-22 09:44:40|36619.44|36619.44|36625.1|36625.1|36625.1|36625.1|36619.44|36619.44|0
1637574330000|2021-11-22 09:45:30|36630.77|36630.77|36630.77|36630.77|36630.77|36630.77|36630.77|36630.77|0
1637574380000|2021-11-22 09:46:20|36642.11|36642.11|36642.11|36642.11|36653.44|36653.44|36642.11|36642.11|0
1637574420000|2021-11-22 09:47:00|36644.91|36644.91|36639.24|36639.24|36644.91|36644.91|36639.24|36639.24|0
1637574430000|2021-11-22 09:47:10|36644.91|36644.91|36644.91|36644.91|36644.91|36644.91|36644.91|36644.91|0
1637574590000|2021-11-22 09:49:50|36618.76|36618.76|36618.76|36618.76|36618.76|36618.76|36618.76|36618.76|0
1637574630000|2021-11-22 09:50:30|36613.1|36613.1|36613.1|36613.1|36613.1|36613.1|36613.1|36613.1|0
1637574680000|2021-11-22 09:51:20|36618.76|36618.76|36624.43|36624.43|36624.43|36624.43|36618.76|36618.76|0
1637574740000|2021-11-22 09:52:20|36627.24|36627.24|36624.43|36624.43|36627.24|36627.24|36624.43|36624.43|0
1637574750000|2021-11-22 09:52:30|36627.24|36627.24|36627.24|36627.24|36627.24|36627.24|36627.24|36627.24|0
1637574900000|2021-11-22 09:55:00|36615.9|36615.9|36615.9|36615.9|36615.9|36615.9|36615.9|36615.9|0
1637574990000|2021-11-22 09:56:30|36610.23|36610.23|36610.23|36610.23|36610.23|36610.23|36610.23|36610.23|0
1637575000000|2021-11-22 09:56:40|36615.9|36615.9|36621.57|36621.57|36621.57|36621.57|36615.9|36615.9|0
1637575020000|2021-11-22 09:57:00|36632.9|36632.9|36632.9|36632.9|36632.9|36632.9|36632.9|36632.9|0
1637575040000|2021-11-22 09:57:20|36624.49|36624.49|36624.49|36624.49|36624.49|36624.49|36624.49|36624.49|0
1637575080000|2021-11-22 09:58:00|36630.16|36630.16|36635.83|36635.83|36635.83|36635.83|36630.16|36630.16|0
1637575090000|2021-11-22 09:58:10|36641.49|36641.49|36641.49|36641.49|36641.49|36641.49|36641.49|36641.49|0
1637575110000|2021-11-22 09:58:30|36667.64|36667.64|36667.64|36667.64|36667.64|36667.64|36667.64|36667.64|0
1637575120000|2021-11-22 09:58:40|36664.84|36664.84|36647.83|36647.83|36664.84|36664.84|36647.83|36647.83|0
1637575150000|2021-11-22 09:59:10|36660.91|36660.91|36660.91|36660.91|36660.91|36660.91|36660.91|36660.91|0
1637575160000|2021-11-22 09:59:20|36666.58|36666.58|36666.58|36666.58|36666.58|36666.58|36666.58|36666.58|0
1637575180000|2021-11-22 09:59:40|36672.24|36672.24|36672.24|36672.24|36672.24|36672.24|36672.24|36672.24|0
1637575220000|2021-11-22 10:00:20|36677.91|36677.91|36677.91|36677.91|36677.91|36677.91|36677.91|36677.91|0
1637575250000|2021-11-22 10:00:50|36666.69|36666.69|36658.28|36658.28|36666.69|36666.69|36658.28|36658.28|0
1637575260000|2021-11-22 10:01:00|36652.67|36652.67|36647|36647|36652.67|36652.67|36647|36647|0
1637575280000|2021-11-22 10:01:20|36652.61|36652.61|36652.61|36652.61|36652.61|36652.61|36652.61|36652.61|0
1637575290000|2021-11-22 10:01:30|36639.54|36639.54|36652.61|36652.61|36652.61|36652.61|36639.54|36639.54|0
1637575330000|2021-11-22 10:02:10|36663.95|36663.95|36663.95|36663.95|36663.95|36663.95|36663.95|36663.95|0
1637575360000|2021-11-22 10:02:40|36658.28|36658.28|36652.61|36652.61|36658.28|36658.28|36652.61|36652.61|0
1637575400000|2021-11-22 10:03:20|36658.28|36658.28|36658.28|36658.28|36658.28|36658.28|36658.28|36658.28|0
1637575430000|2021-11-22 10:03:50|36669.61|36669.61|36663.95|36663.95|36675.28|36675.28|36663.95|36663.95|0
1637575440000|2021-11-22 10:04:00|36658.28|36658.28|36658.28|36658.28|36658.28|36658.28|36658.28|36658.28|0
1637575530000|2021-11-22 10:05:30|36663.95|36663.95|36663.95|36663.95|36675.28|36675.28|36663.95|36663.95|0
1637575550000|2021-11-22 10:05:50|36669.61|36669.61|36669.61|36669.61|36669.61|36669.61|36669.61|36669.61|0
1637575590000|2021-11-22 10:06:30|36675.22|36675.22|36675.22|36675.22|36675.22|36675.22|36675.22|36675.22|0
1637575600000|2021-11-22 10:06:40|36680.89|36680.89|36680.89|36680.89|36680.89|36680.89|36680.89|36680.89|0
1637575630000|2021-11-22 10:07:10|36683.7|36683.7|36683.7|36683.7|36683.7|36683.7|36683.7|36683.7|0
1637575670000|2021-11-22 10:07:50|36696.77|36696.77|36696.77|36696.77|36696.77|36696.77|36696.77|36696.77|0
1637575770000|2021-11-22 10:09:30|36688.36|36688.36|36688.36|36688.36|36688.36|36688.36|36688.36|36688.36|0
1637575780000|2021-11-22 10:09:40|36705.36|36705.36|36705.36|36705.36|36705.36|36705.36|36705.36|36705.36|0
1637575790000|2021-11-22 10:09:50|36718.44|36718.44|36718.44|36718.44|36718.44|36718.44|36718.44|36718.44|0
1637575840000|2021-11-22 10:10:40|36724.1|36724.1|36724.1|36724.1|36724.1|36724.1|36724.1|36724.1|0
1637575860000|2021-11-22 10:11:00|36735.44|36735.44|36735.44|36735.44|36735.44|36735.44|36735.44|36735.44|0
1637575880000|2021-11-22 10:11:20|36724.1|36724.1|36724.1|36724.1|36724.1|36724.1|36724.1|36724.1|0
1637575930000|2021-11-22 10:12:10|36712.77|36712.77|36712.77|36712.77|36712.77|36712.77|36712.77|36712.77|0
1637575950000|2021-11-22 10:12:30|36707.1|36707.1|36707.1|36707.1|36707.1|36707.1|36707.1|36707.1|0
1637575990000|2021-11-22 10:13:10|36694.02|36694.02|36694.02|36694.02|36694.02|36694.02|36694.02|36694.02|0
1637576000000|2021-11-22 10:13:20|36688.36|36688.36|36688.36|36688.36|36688.36|36688.36|36688.36|36688.36|0
1637576010000|2021-11-22 10:13:30|36701.43|36701.43|36701.43|36701.43|36701.43|36701.43|36701.43|36701.43|0
1637576050000|2021-11-22 10:14:10|36667.42|36667.42|36673.09|36673.09|36673.09|36673.09|36667.42|36667.42|0
1637576100000|2021-11-22 10:15:00|36675.9|36675.9|36675.9|36675.9|36675.9|36675.9|36675.9|36675.9|0
1637576120000|2021-11-22 10:15:20|36670.23|36670.23|36670.23|36670.23|36670.23|36670.23|36670.23|36670.23|0
1637576130000|2021-11-22 10:15:30|36681.56|36681.56|36681.56|36681.56|36681.56|36681.56|36681.56|36681.56|0
1637576140000|2021-11-22 10:15:40|36678.76|36678.76|36678.76|36678.76|36678.76|36678.76|36678.76|36678.76|0
1637576160000|2021-11-22 10:16:00|36667.42|36667.42|36667.42|36667.42|36667.42|36667.42|36667.42|36667.42|0
1637576170000|2021-11-22 10:16:10|36673.09|36673.09|36673.09|36673.09|36673.09|36673.09|36673.09|36673.09|0
1637576260000|2021-11-22 10:17:40|36678.7|36678.7|36678.7|36678.7|36678.7|36678.7|36678.7|36678.7|0
1637576340000|2021-11-22 10:19:00|36656.03|36656.03|36656.03|36656.03|36656.03|36656.03|36656.03|36656.03|0
1637576560000|2021-11-22 10:22:40|36667.37|36667.37|36667.37|36667.37|36667.37|36667.37|36667.37|36667.37|0
1637576570000|2021-11-22 10:22:50|36650.36|36650.36|36661.7|36661.7|36661.7|36661.7|36650.36|36650.36|0
1637576600000|2021-11-22 10:23:20|36667.37|36667.37|36661.76|36661.76|36667.37|36667.37|36661.76|36661.76|0
1637576690000|2021-11-22 10:24:50|36678.76|36678.76|36678.76|36678.76|36678.76|36678.76|36678.76|36678.76|0
1637576710000|2021-11-22 10:25:10|36690.1|36690.1|36690.1|36690.1|36690.1|36690.1|36690.1|36690.1|0
1637576790000|2021-11-22 10:26:30|36678.76|36678.76|36678.76|36678.76|36678.76|36678.76|36678.76|36678.76|0
1637576810000|2021-11-22 10:26:50|36684.37|36684.37|36684.37|36684.37|36684.37|36684.37|36684.37|36684.37|0
1637576840000|2021-11-22 10:27:20|36658.22|36658.22|36645.15|36645.15|36658.22|36658.22|36645.15|36645.15|0
1637576880000|2021-11-22 10:28:00|36662.15|36662.15|36662.15|36662.15|36662.15|36662.15|36662.15|36662.15|0
1637576900000|2021-11-22 10:28:20|36667.82|36667.82|36667.82|36667.82|36667.82|36667.82|36667.82|36667.82|0
1637577040000|2021-11-22 10:30:40|36679.15|36679.15|36679.15|36679.15|36679.15|36679.15|36679.15|36679.15|0
1637577180000|2021-11-22 10:33:00|36670.74|36670.74|36670.74|36670.74|36670.74|36670.74|36670.74|36670.74|0
1637577190000|2021-11-22 10:33:10|36676.41|36676.41|36676.41|36676.41|36676.41|36676.41|36676.41|36676.41|0
1637577210000|2021-11-22 10:33:30|36665.19|36665.19|36662.38|36662.38|36665.19|36665.19|36662.38|36662.38|0
1637577220000|2021-11-22 10:33:40|36668.05|36668.05|36668.05|36668.05|36668.05|36668.05|36668.05|36668.05|0
1637577240000|2021-11-22 10:34:00|36670.86|36670.86|36670.86|36670.86|36670.86|36670.86|36670.86|36670.86|0
1637577280000|2021-11-22 10:34:40|36679.27|36679.27|36679.27|36679.27|36679.27|36679.27|36679.27|36679.27|0
1637577300000|2021-11-22 10:35:00|36673.6|36673.6|36667.93|36667.93|36673.6|36673.6|36667.93|36667.93|0
1637577360000|2021-11-22 10:36:00|36662.27|36662.27|36662.27|36662.27|36662.27|36662.27|36662.27|36662.27|0
1637577400000|2021-11-22 10:36:40|36667.93|36667.93|36673.6|36673.6|36673.6|36673.6|36667.93|36667.93|0
1637577470000|2021-11-22 10:37:50|36679.21|36679.21|36679.21|36679.21|36679.21|36679.21|36679.21|36679.21|0
1637577520000|2021-11-22 10:38:40|36684.82|36684.82|36684.82|36684.82|36684.82|36684.82|36684.82|36684.82|0
1637577530000|2021-11-22 10:38:50|36696.16|36696.16|36696.16|36696.16|36696.16|36696.16|36696.16|36696.16|0
1637577550000|2021-11-22 10:39:10|36718.83|36718.83|36735.83|36735.83|36735.83|36735.83|36718.83|36718.83|0
1637577590000|2021-11-22 10:39:50|36748.91|36748.91|36748.91|36748.91|36748.91|36748.91|36748.91|36748.91|0
1637577600000|2021-11-22 10:40:00|36735.83|36735.83|36735.83|36735.83|36735.83|36735.83|36735.83|36735.83|0
1637577620000|2021-11-22 10:40:20|36741.5|36741.5|36741.5|36741.5|36741.5|36741.5|36741.5|36741.5|0
1637577630000|2021-11-22 10:40:30|36735.83|36735.83|36735.83|36735.83|36735.83|36735.83|36735.83|36735.83|0
1637577640000|2021-11-22 10:40:40|36718.83|36718.83|36718.83|36718.83|36718.83|36718.83|36718.83|36718.83|0
1637577700000|2021-11-22 10:41:40|36735.83|36735.83|36735.83|36735.83|36735.83|36735.83|36735.83|36735.83|0
1637577740000|2021-11-22 10:42:20|36730.17|36730.17|36730.17|36730.17|36730.17|36730.17|36730.17|36730.17|0
1637577870000|2021-11-22 10:44:30|36713.16|36713.16|36713.16|36713.16|36713.16|36713.16|36713.16|36713.16|0
1637578080000|2021-11-22 10:48:00|36718.83|36718.83|36705.75|36705.75|36718.83|36718.83|36705.75|36705.75|0
1637578100000|2021-11-22 10:48:20|36722.76|36722.76|36722.76|36722.76|36722.76|36722.76|36722.76|36722.76|0
1637578130000|2021-11-22 10:48:50|36735.83|36735.83|36735.83|36735.83|36735.83|36735.83|36735.83|36735.83|0
1637578170000|2021-11-22 10:49:30|36741.5|36741.5|36741.5|36741.5|36741.5|36741.5|36741.5|36741.5|0
1637578200000|2021-11-22 10:50:00|36735.83|36735.83|36747.17|36747.17|36747.17|36747.17|36735.83|36735.83|0
1637578220000|2021-11-22 10:50:20|36758.5|36758.5|36764.17|36764.17|36764.17|36764.17|36758.5|36758.5|0
1637578280000|2021-11-22 10:51:20|36758.5|36758.5|36758.5|36758.5|36758.5|36758.5|36758.5|36758.5|0
1637578300000|2021-11-22 10:51:40|36747.17|36747.17|36747.17|36747.17|36752.84|36752.84|36747.17|36747.17|0
1637578310000|2021-11-22 10:51:50|36760.24|36760.24|36760.24|36760.24|36760.24|36760.24|36760.24|36760.24|0
1637578320000|2021-11-22 10:52:00|36765.91|36765.91|36771.58|36771.58|36771.58|36771.58|36765.91|36765.91|0
1637578400000|2021-11-22 10:53:20|36777.25|36777.25|36777.25|36777.25|36777.25|36777.25|36777.25|36777.25|0
1637578420000|2021-11-22 10:53:40|36771.64|36771.64|36771.64|36771.64|36771.64|36771.64|36768.83|36768.83|0
1637578430000|2021-11-22 10:53:50|36768.83|36768.83|36774.5|36774.5|36774.5|36774.5|36768.83|36768.83|0
1637578460000|2021-11-22 10:54:20|36780.11|36780.11|36780.11|36780.11|36780.11|36780.11|36780.11|36780.11|0
1637578470000|2021-11-22 10:54:30|36785.72|36785.72|36785.72|36785.72|36785.72|36785.72|36785.72|36785.72|0
1637578480000|2021-11-22 10:54:40|36780.05|36780.05|36785.72|36785.72|36785.72|36785.72|36780.05|36780.05|0
1637578510000|2021-11-22 10:55:10|36791.33|36791.33|36791.33|36791.33|36791.33|36791.33|36791.33|36791.33|0
1637578640000|2021-11-22 10:57:20|36779.99|36779.99|36779.99|36779.99|36779.99|36779.99|36779.99|36779.99|0
1637578690000|2021-11-22 10:58:10|36777.19|36777.19|36777.19|36777.19|36777.19|36777.19|36777.19|36777.19|0
1637578710000|2021-11-22 10:58:30|36782.86|36782.86|36782.86|36782.86|36782.86|36782.86|36782.86|36782.86|0
1637578720000|2021-11-22 10:58:40|36788.52|36788.52|36788.52|36788.52|36788.52|36788.52|36788.52|36788.52|0
1637578750000|2021-11-22 10:59:10|36794.19|36794.19|36794.19|36794.19|36794.19|36794.19|36794.19|36794.19|0
1637578830000|2021-11-22 11:00:30|36797|36797|36797|36797|36797|36797|36797|36797|0
1637578850000|2021-11-22 11:00:50|36802.67|36802.67|36802.67|36802.67|36802.67|36802.67|36802.67|36802.67|0
1637578860000|2021-11-22 11:01:00|36797|36797|36791.33|36791.33|36797|36797|36791.33|36791.33|0
1637578890000|2021-11-22 11:01:30|36788.52|36788.52|36788.52|36788.52|36788.52|36788.52|36788.52|36788.52|0
1637578920000|2021-11-22 11:02:00|36794.19|36794.19|36794.19|36794.19|36794.19|36794.19|36794.19|36794.19|0
1637578960000|2021-11-22 11:02:40|36797|36797|36802.67|36802.67|36802.67|36802.67|36797|36797|0
1637578980000|2021-11-22 11:03:00|36808.33|36808.33|36808.33|36808.33|36808.33|36808.33|36808.33|36808.33|0
1637579010000|2021-11-22 11:03:30|36811.14|36811.14|36811.14|36811.14|36811.14|36811.14|36811.14|36811.14|0
1637579030000|2021-11-22 11:03:50|36805.47|36805.47|36805.47|36805.47|36805.47|36805.47|36805.47|36805.47|0
1637579040000|2021-11-22 11:04:00|36794.13|36794.13|36799.8|36799.8|36799.8|36799.8|36794.13|36794.13|0
1637579050000|2021-11-22 11:04:10|36805.47|36805.47|36805.47|36805.47|36805.47|36805.47|36805.47|36805.47|0
1637579110000|2021-11-22 11:05:10|36816.81|36816.81|36816.81|36816.81|36816.81|36816.81|36816.81|36816.81|0
1637579120000|2021-11-22 11:05:20|36822.47|36822.47|36822.47|36822.47|36822.47|36822.47|36822.47|36822.47|0
1637579140000|2021-11-22 11:05:40|36816.81|36816.81|36816.81|36816.81|36816.81|36816.81|36816.81|36816.81|0
1637579160000|2021-11-22 11:06:00|36805.47|36805.47|36805.47|36805.47|36805.47|36805.47|36805.47|36805.47|0
1637579170000|2021-11-22 11:06:10|36808.28|36808.28|36808.28|36808.28|36808.28|36808.28|36808.28|36808.28|0
1637579180000|2021-11-22 11:06:20|36791.45|36791.45|36791.45|36791.45|36791.45|36791.45|36791.45|36791.45|0
1637579200000|2021-11-22 11:06:40|36811.08|36811.08|36805.47|36805.47|36811.08|36811.08|36805.47|36805.47|0
1637579210000|2021-11-22 11:06:50|36799.8|36799.8|36799.8|36799.8|36799.8|36799.8|36799.8|36799.8|0
1637579230000|2021-11-22 11:07:10|36802.61|36802.61|36802.61|36802.61|36802.61|36802.61|36802.61|36802.61|0
1637579340000|2021-11-22 11:09:00|36808.28|36808.28|36796.94|36796.94|36808.28|36808.28|36796.94|36796.94|0
1637579420000|2021-11-22 11:10:20|36819.61|36819.61|36819.61|36819.61|36819.61|36819.61|36819.61|36819.61|0
1637579450000|2021-11-22 11:10:50|36808.28|36808.28|36808.28|36808.28|36808.28|36808.28|36808.28|36808.28|0
1637579530000|2021-11-22 11:12:10|36796.94|36796.94|36791.27|36791.27|36796.94|36796.94|36791.27|36791.27|0
1637579560000|2021-11-22 11:12:40|36774.27|36774.27|36774.27|36774.27|36774.27|36774.27|36774.27|36774.27|0
1637579630000|2021-11-22 11:13:50|36762.93|36762.93|36768.6|36768.6|36774.27|36774.27|36762.93|36762.93|0
1637579650000|2021-11-22 11:14:10|36762.93|36762.93|36762.93|36762.93|36762.93|36762.93|36762.93|36762.93|0
1637579710000|2021-11-22 11:15:10|36779.94|36779.94|36779.94|36779.94|36779.94|36779.94|36779.94|36779.94|0
1637579730000|2021-11-22 11:15:30|36777.13|36777.13|36777.13|36777.13|36777.13|36777.13|36777.13|36777.13|0
1637579790000|2021-11-22 11:16:30|36771.46|36771.46|36771.46|36771.46|36771.46|36771.46|36771.46|36771.46|0
1637579820000|2021-11-22 11:17:00|36760.13|36760.13|36760.13|36760.13|36760.13|36760.13|36760.13|36760.13|0
1637579830000|2021-11-22 11:17:10|36754.46|36754.46|36760.13|36760.13|36760.13|36760.13|36754.46|36754.46|0
1637579880000|2021-11-22 11:18:00|36765.79|36765.79|36765.79|36765.79|36765.79|36765.79|36765.79|36765.79|0
1637579890000|2021-11-22 11:18:10|36771.46|36771.46|36777.13|36777.13|36777.13|36777.13|36771.46|36771.46|0
1637579900000|2021-11-22 11:18:20|36774.33|36774.33|36774.33|36774.33|36774.33|36774.33|36774.33|36774.33|0
1637579920000|2021-11-22 11:18:40|36779.99|36779.99|36785.66|36785.66|36785.66|36785.66|36779.99|36779.99|0
1637580030000|2021-11-22 11:20:30|36779.99|36779.99|36785.66|36785.66|36785.66|36785.66|36779.99|36779.99|0
1637580120000|2021-11-22 11:22:00|36779.99|36779.99|36771.58|36771.58|36779.99|36779.99|36771.58|36771.58|0
1637580130000|2021-11-22 11:22:10|36765.91|36765.91|36765.91|36765.91|36765.91|36765.91|36765.91|36765.91|0
1637580160000|2021-11-22 11:22:40|36757.5|36757.5|36757.5|36757.5|36757.5|36757.5|36757.5|36757.5|0
1637580190000|2021-11-22 11:23:10|36751.83|36751.83|36751.83|36751.83|36751.83|36751.83|36751.83|36751.83|0
1637580370000|2021-11-22 11:26:10|36725.68|36725.68|36725.68|36725.68|36725.68|36725.68|36725.68|36725.68|0
1637580380000|2021-11-22 11:26:20|36720.01|36720.01|36720.01|36720.01|36720.01|36720.01|36720.01|36720.01|0
1637580470000|2021-11-22 11:27:50|36714.34|36714.34|36714.34|36714.34|36714.34|36714.34|36714.34|36714.34|0
1637580480000|2021-11-22 11:28:00|36725.68|36725.68|36725.68|36725.68|36725.68|36725.68|36725.68|36725.68|0
1637580530000|2021-11-22 11:28:50|36711.66|36711.66|36711.66|36711.66|36711.66|36711.66|36711.66|36711.66|0
1637580550000|2021-11-22 11:29:10|36703.24|36703.24|36703.24|36703.24|36703.24|36703.24|36703.24|36703.24|0
1637580610000|2021-11-22 11:30:10|36691.91|36691.91|36691.91|36691.91|36691.91|36691.91|36691.91|36691.91|0
1637580650000|2021-11-22 11:30:50|36680.69|36680.69|36686.35|36686.35|36686.35|36686.35|36680.69|36680.69|0
1637580740000|2021-11-22 11:32:20|36675.02|36675.02|36669.35|36669.35|36675.02|36675.02|36669.35|36669.35|0
1637580800000|2021-11-22 11:33:20|36663.68|36663.68|36663.68|36663.68|36663.68|36663.68|36663.68|36663.68|0
1637580820000|2021-11-22 11:33:40|36660.88|36660.88|36660.88|36660.88|36660.88|36660.88|36660.88|36660.88|0
1637580840000|2021-11-22 11:34:00|36666.55|36666.55|36660.88|36660.88|36666.55|36666.55|36660.88|36660.88|0
1637580860000|2021-11-22 11:34:20|36666.55|36666.55|36666.55|36666.55|36666.55|36666.55|36666.55|36666.55|0
1637580950000|2021-11-22 11:35:50|36672.21|36672.21|36672.21|36672.21|36672.21|36672.21|36672.21|36672.21|0
1637580960000|2021-11-22 11:36:00|36666.55|36666.55|36666.55|36666.55|36666.55|36666.55|36666.55|36666.55|0
1637580990000|2021-11-22 11:36:30|36692.7|36692.7|36692.7|36692.7|36695.5|36695.5|36692.7|36692.7|0
1637581010000|2021-11-22 11:36:50|36698.3|36698.3|36698.3|36698.3|36698.3|36698.3|36698.3|36698.3|0
1637581040000|2021-11-22 11:37:20|36703.97|36703.97|36703.97|36703.97|36703.97|36703.97|36703.97|36703.97|0
1637581060000|2021-11-22 11:37:40|36698.3|36698.3|36698.3|36698.3|36698.3|36698.3|36698.3|36698.3|0
1637581100000|2021-11-22 11:38:20|36709.64|36709.64|36709.64|36709.64|36709.64|36709.64|36709.64|36709.64|0
1637581260000|2021-11-22 11:41:00|36683.49|36683.49|36677.82|36677.82|36683.49|36683.49|36677.82|36677.82|0
1637581440000|2021-11-22 11:44:00|36660.82|36660.82|36660.82|36660.82|36660.82|36660.82|36660.82|36660.82|0
1637581450000|2021-11-22 11:44:10|36666.49|36666.49|36666.49|36666.49|36666.49|36666.49|36666.49|36666.49|0
1637581550000|2021-11-22 11:45:50|36660.82|36660.82|36660.82|36660.82|36660.82|36660.82|36660.82|36660.82|0
1637581560000|2021-11-22 11:46:00|36655.15|36655.15|36655.15|36655.15|36655.15|36655.15|36655.15|36655.15|0
1637581640000|2021-11-22 11:47:20|36649.48|36649.48|36649.48|36649.48|36649.48|36649.48|36649.48|36649.48|0
1637581660000|2021-11-22 11:47:40|36638.15|36638.15|36638.15|36638.15|36638.15|36638.15|36638.15|36638.15|0
1637581740000|2021-11-22 11:49:00|36649.48|36649.48|36649.48|36649.48|36649.48|36649.48|36649.48|36649.48|0
1637581780000|2021-11-22 11:49:40|36626.81|36626.81|36626.81|36626.81|36626.81|36626.81|36626.81|36626.81|0
1637581790000|2021-11-22 11:49:50|36629.62|36629.62|36635.28|36635.28|36635.28|36635.28|36629.62|36629.62|0
1637581860000|2021-11-22 11:51:00|36648.36|36648.36|36648.36|36648.36|36648.36|36648.36|36648.36|36648.36|0
1637581880000|2021-11-22 11:51:20|36654.03|36654.03|36654.03|36654.03|36654.03|36654.03|36654.03|36654.03|0
1637581900000|2021-11-22 11:51:40|36642.69|36642.69|36642.69|36642.69|36659.7|36659.7|36642.69|36642.69|0
1637581910000|2021-11-22 11:51:50|36654.03|36654.03|36654.03|36654.03|36654.03|36654.03|36654.03|36654.03|0
1637581920000|2021-11-22 11:52:00|36642.69|36642.69|36659.7|36659.7|36659.7|36659.7|36642.69|36642.69|0
1637581930000|2021-11-22 11:52:10|36654.03|36654.03|36654.03|36654.03|36654.03|36654.03|36654.03|36654.03|0
1637581950000|2021-11-22 11:52:30|36642.69|36642.69|36620.02|36620.02|36642.69|36642.69|36620.02|36620.02|0
1637581960000|2021-11-22 11:52:40|36614.35|36614.35|36638.76|36638.76|36638.76|36638.76|36614.35|36614.35|0
1637581970000|2021-11-22 11:52:50|36644.43|36644.43|36650.1|36650.1|36650.1|36650.1|36644.43|36644.43|0
1637581980000|2021-11-22 11:53:00|36637.02|36637.02|36642.69|36642.69|36642.69|36642.69|36637.02|36637.02|0
1637581990000|2021-11-22 11:53:10|36625.69|36625.69|36631.36|36631.36|36631.36|36631.36|36625.69|36625.69|0
1637582010000|2021-11-22 11:53:30|36625.69|36625.69|36625.69|36625.69|36625.69|36625.69|36625.69|36625.69|0
1637582020000|2021-11-22 11:53:40|36637.02|36637.02|36625.8|36625.8|36637.02|36637.02|36625.8|36625.8|0
1637582030000|2021-11-22 11:53:50|36623|36623|36623|36623|36623|36623|36623|36623|0
1637582050000|2021-11-22 11:54:10|36617.33|36617.33|36617.33|36617.33|36617.33|36617.33|36611.66|36611.66|0
1637582060000|2021-11-22 11:54:20|36606|36606|36611.66|36611.66|36611.66|36611.66|36594.66|36594.66|0
1637582070000|2021-11-22 11:54:30|36617.33|36617.33|36617.33|36617.33|36617.33|36617.33|36611.66|36611.66|0
1637582080000|2021-11-22 11:54:40|36611.66|36611.66|36583.32|36583.32|36611.66|36611.66|36583.32|36583.32|0
1637582090000|2021-11-22 11:54:50|36588.99|36588.99|36586.19|36586.19|36588.99|36588.99|36586.19|36586.19|0
1637582100000|2021-11-22 11:55:00|36591.86|36591.86|36597.52|36597.52|36603.19|36603.19|36586.19|36586.19|0
1637582120000|2021-11-22 11:55:20|36608.86|36608.86|36608.86|36608.86|36608.86|36608.86|36608.86|36608.86|0
1637582150000|2021-11-22 11:55:50|36597.52|36597.52|36597.52|36597.52|36597.52|36597.52|36597.52|36597.52|0
1637582170000|2021-11-22 11:56:10|36591.86|36591.86|36591.86|36591.86|36591.86|36591.86|36591.86|36591.86|0
1637582180000|2021-11-22 11:56:20|36603.19|36603.19|36603.19|36603.19|36603.19|36603.19|36603.19|36603.19|0
1637582190000|2021-11-22 11:56:30|36591.86|36591.86|36591.86|36591.86|36591.86|36591.86|36591.86|36591.86|0
1637582210000|2021-11-22 11:56:50|36597.52|36597.52|36597.52|36597.52|36597.52|36597.52|36597.52|36597.52|0
1637582220000|2021-11-22 11:57:00|36591.86|36591.86|36591.86|36591.86|36591.86|36591.86|36591.86|36591.86|0
1637582230000|2021-11-22 11:57:10|36580.52|36580.52|36574.85|36574.85|36580.52|36580.52|36574.85|36574.85|0
1637582260000|2021-11-22 11:57:40|36563.52|36563.52|36563.52|36563.52|36563.52|36563.52|36563.52|36563.52|0
1637582310000|2021-11-22 11:58:30|36540.84|36540.84|36540.84|36540.84|36540.84|36540.84|36540.84|36540.84|0
1637582330000|2021-11-22 11:58:50|36552.18|36552.18|36552.18|36552.18|36552.18|36552.18|36552.18|36552.18|0
1637582360000|2021-11-22 11:59:20|36540.84|36540.84|36540.84|36540.84|36540.84|36540.84|36540.84|36540.84|0
1637582390000|2021-11-22 11:59:50|36516.43|36516.43|36510.76|36510.76|36516.43|36516.43|36510.76|36510.76|0
1637582400000|2021-11-22 12:00:00|36533.44|36533.44|36539.1|36539.1|36539.1|36539.1|36533.44|36533.44|0
1637582410000|2021-11-22 12:00:10|36550.44|36550.44|36550.44|36550.44|36550.44|36550.44|36550.44|36550.44|0
1637582490000|2021-11-22 12:01:30|36561.78|36561.78|36561.78|36561.78|36561.78|36561.78|36561.78|36561.78|0
1637582500000|2021-11-22 12:01:40|36556.17|36556.17|36550.56|36550.56|36556.17|36556.17|36550.56|36550.56|0
1637582550000|2021-11-22 12:02:30|36553.36|36553.36|36556.17|36556.17|36556.17|36556.17|36553.36|36553.36|0
1637582570000|2021-11-22 12:02:50|36550.5|36550.5|36550.5|36550.5|36550.5|36550.5|36550.5|36550.5|0
1637582580000|2021-11-22 12:03:00|36561.84|36561.84|36567.5|36567.5|36567.5|36567.5|36561.84|36561.84|0
1637582600000|2021-11-22 12:03:20|36570.31|36570.31|36570.31|36570.31|36570.31|36570.31|36570.31|36570.31|0
1637582640000|2021-11-22 12:04:00|36581.64|36581.64|36581.64|36581.64|36581.64|36581.64|36581.64|36581.64|0
1637582680000|2021-11-22 12:04:40|36553.3|36553.3|36547.64|36547.64|36553.3|36553.3|36547.64|36547.64|0
1637582700000|2021-11-22 12:05:00|36560.71|36560.71|36566.38|36566.38|36566.38|36566.38|36560.71|36560.71|0
1637582750000|2021-11-22 12:05:50|36572.05|36572.05|36572.05|36572.05|36572.05|36572.05|36572.05|36572.05|0
1637582970000|2021-11-22 12:09:30|36560.71|36560.71|36560.71|36560.71|36560.71|36560.71|36560.71|36560.71|0
1637582990000|2021-11-22 12:09:50|36572.05|36572.05|36572.05|36572.05|36572.05|36572.05|36572.05|36572.05|0
1637583060000|2021-11-22 12:11:00|36532.37|36532.37|36549.37|36549.37|36549.37|36549.37|36532.37|36532.37|0
1637583070000|2021-11-22 12:11:10|36555.04|36555.04|36555.04|36555.04|36555.04|36555.04|36555.04|36555.04|0
1637583090000|2021-11-22 12:11:30|36549.37|36549.37|36555.04|36555.04|36555.04|36555.04|36549.37|36549.37|0
1637583100000|2021-11-22 12:11:40|36560.71|36560.71|36560.71|36560.71|36560.71|36560.71|36560.71|36560.71|0
1637583110000|2021-11-22 12:11:50|36566.38|36566.38|36566.38|36566.38|36566.38|36566.38|36566.38|36566.38|0
1637583180000|2021-11-22 12:13:00|36549.37|36549.37|36532.37|36532.37|36549.37|36549.37|36532.37|36532.37|0
1637583200000|2021-11-22 12:13:20|36538.04|36538.04|36538.04|36538.04|36538.04|36538.04|36538.04|36538.04|0
1637583210000|2021-11-22 12:13:30|36526.7|36526.7|36532.37|36532.37|36532.37|36532.37|36526.7|36526.7|0
1637583300000|2021-11-22 12:15:00|36538.04|36538.04|36538.04|36538.04|36538.04|36538.04|36538.04|36538.04|0
1637583310000|2021-11-22 12:15:10|36543.71|36543.71|36543.71|36543.71|36543.71|36543.71|36543.71|36543.71|0
1637583320000|2021-11-22 12:15:20|36549.37|36549.37|36549.37|36549.37|36549.37|36549.37|36549.37|36549.37|0
1637583390000|2021-11-22 12:16:30|36560.71|36560.71|36560.71|36560.71|36560.71|36560.71|36560.71|36560.71|0
1637583420000|2021-11-22 12:17:00|36566.38|36566.38|36566.38|36566.38|36566.38|36566.38|36566.38|36566.38|0
1637583430000|2021-11-22 12:17:10|36572.05|36572.05|36572.05|36572.05|36572.05|36572.05|36572.05|36572.05|0
1637583480000|2021-11-22 12:18:00|36566.38|36566.38|36566.38|36566.38|36566.38|36566.38|36566.38|36566.38|0
1637583500000|2021-11-22 12:18:20|36572.05|36572.05|36572.05|36572.05|36572.05|36572.05|36572.05|36572.05|0
1637583540000|2021-11-22 12:19:00|36566.38|36566.38|36566.38|36566.38|36566.38|36566.38|36566.38|36566.38|0
1637583580000|2021-11-22 12:19:40|36572.05|36572.05|36572.05|36572.05|36572.05|36572.05|36572.05|36572.05|0
1637583590000|2021-11-22 12:19:50|36577.71|36577.71|36577.71|36577.71|36577.71|36577.71|36577.71|36577.71|0
1637583600000|2021-11-22 12:20:00|36566.38|36566.38|36566.38|36566.38|36566.38|36566.38|36566.38|36566.38|0
1637583660000|2021-11-22 12:21:00|36560.71|36560.71|36560.71|36560.71|36560.71|36560.71|36560.71|36560.71|0
1637583670000|2021-11-22 12:21:10|36589.05|36589.05|36600.27|36600.27|36600.27|36600.27|36589.05|36589.05|0
1637583710000|2021-11-22 12:21:50|36594.6|36594.6|36594.6|36594.6|36594.6|36594.6|36594.6|36594.6|0
1637583720000|2021-11-22 12:22:00|36583.27|36583.27|36583.27|36583.27|36583.27|36583.27|36583.27|36583.27|0
1637583760000|2021-11-22 12:22:40|36588.93|36588.93|36594.6|36594.6|36594.6|36594.6|36588.93|36588.93|0
1637583770000|2021-11-22 12:22:50|36583.27|36583.27|36583.27|36583.27|36583.27|36583.27|36583.27|36583.27|0
1637583790000|2021-11-22 12:23:10|36571.93|36571.93|36571.93|36571.93|36571.93|36571.93|36571.93|36571.93|0
1637583800000|2021-11-22 12:23:20|36566.32|36566.32|36566.32|36566.32|36566.32|36566.32|36566.32|36566.32|0
1637583830000|2021-11-22 12:23:50|36560.65|36560.65|36560.65|36560.65|36560.65|36560.65|36560.65|36560.65|0
1637583850000|2021-11-22 12:24:10|36566.32|36566.32|36566.32|36566.32|36566.32|36566.32|36566.32|36566.32|0
1637583860000|2021-11-22 12:24:20|36577.54|36577.54|36577.54|36577.54|36577.54|36577.54|36577.54|36577.54|0
1637583890000|2021-11-22 12:24:50|36560.54|36560.54|36560.54|36560.54|36560.54|36560.54|36560.54|36560.54|0
1637583900000|2021-11-22 12:25:00|36566.2|36566.2|36566.2|36566.2|36566.2|36566.2|36566.2|36566.2|0
1637583910000|2021-11-22 12:25:10|36577.54|36577.54|36577.54|36577.54|36577.54|36577.54|36577.54|36577.54|0
1637583940000|2021-11-22 12:25:40|36571.87|36571.87|36571.87|36571.87|36571.87|36571.87|36571.87|36571.87|0
1637583980000|2021-11-22 12:26:20|36566.2|36566.2|36577.54|36577.54|36577.54|36577.54|36566.2|36566.2|0
1637584020000|2021-11-22 12:27:00|36566.2|36566.2|36566.2|36566.2|36566.2|36566.2|36566.2|36566.2|0
1637584080000|2021-11-22 12:28:00|36583.21|36583.21|36583.21|36583.21|36583.21|36583.21|36583.21|36583.21|0
1637584140000|2021-11-22 12:29:00|36577.54|36577.54|36577.54|36577.54|36577.54|36577.54|36577.54|36577.54|0
1637584160000|2021-11-22 12:29:20|36588.87|36588.87|36588.87|36588.87|36588.87|36588.87|36588.87|36588.87|0
1637584200000|2021-11-22 12:30:00|36594.48|36594.48|36594.48|36594.48|36594.48|36594.48|36594.48|36594.48|0
1637584210000|2021-11-22 12:30:10|36588.82|36588.82|36588.82|36588.82|36588.82|36588.82|36588.82|36588.82|0
1637584220000|2021-11-22 12:30:20|36600.15|36600.15|36600.15|36600.15|36600.15|36600.15|36600.15|36600.15|0
1637584250000|2021-11-22 12:30:50|36594.48|36594.48|36588.82|36588.82|36594.48|36594.48|36588.82|36588.82|0
1637584270000|2021-11-22 12:31:10|36583.15|36583.15|36583.15|36583.15|36583.15|36583.15|36583.15|36583.15|0
1637584350000|2021-11-22 12:32:30|36594.48|36594.48|36594.48|36594.48|36594.48|36594.48|36594.48|36594.48|0
1637584430000|2021-11-22 12:33:50|36583.15|36583.15|36583.15|36583.15|36583.15|36583.15|36583.15|36583.15|0
1637584560000|2021-11-22 12:36:00|36577.48|36577.48|36577.48|36577.48|36577.48|36577.48|36577.48|36577.48|0
1637584600000|2021-11-22 12:36:40|36583.15|36583.15|36583.15|36583.15|36583.15|36583.15|36583.15|36583.15|0
1637584620000|2021-11-22 12:37:00|36588.82|36588.82|36588.82|36588.82|36588.82|36588.82|36588.82|36588.82|0
1637584640000|2021-11-22 12:37:20|36586.01|36586.01|36571.99|36571.99|36586.01|36586.01|36571.99|36571.99|0
1637584650000|2021-11-22 12:37:30|36566.38|36566.38|36583.27|36583.27|36583.27|36583.27|36566.38|36566.38|0
1637584660000|2021-11-22 12:37:40|36586.07|36586.07|36586.07|36586.07|36586.07|36586.07|36586.07|36586.07|0
1637584670000|2021-11-22 12:37:50|36588.87|36588.87|36588.87|36588.87|36588.87|36588.87|36588.87|36588.87|0
1637584740000|2021-11-22 12:39:00|36583.21|36583.21|36583.21|36583.21|36583.21|36583.21|36583.21|36583.21|0
1637584940000|2021-11-22 12:42:20|36588.87|36588.87|36588.87|36588.87|36588.87|36588.87|36588.87|36588.87|0
1637584960000|2021-11-22 12:42:40|36583.21|36583.21|36588.87|36588.87|36588.87|36588.87|36583.21|36583.21|0
1637584970000|2021-11-22 12:42:50|36594.54|36594.54|36594.54|36594.54|36594.54|36594.54|36594.54|36594.54|0
1637585030000|2021-11-22 12:43:50|36583.21|36583.21|36571.87|36571.87|36583.21|36583.21|36571.87|36571.87|0
1637585050000|2021-11-22 12:44:10|36583.21|36583.21|36583.21|36583.21|36583.21|36583.21|36583.21|36583.21|0
1637585100000|2021-11-22 12:45:00|36588.87|36588.87|36588.87|36588.87|36588.87|36588.87|36588.87|36588.87|0
1637585150000|2021-11-22 12:45:50|36583.21|36583.21|36583.21|36583.21|36583.21|36583.21|36583.21|36583.21|0
1637585170000|2021-11-22 12:46:10|36577.54|36577.54|36577.54|36577.54|36577.54|36577.54|36577.54|36577.54|0
1637585190000|2021-11-22 12:46:30|36566.32|36566.32|36574.73|36574.73|36574.73|36574.73|36566.32|36566.32|0
1637585290000|2021-11-22 12:48:10|36563.4|36563.4|36563.4|36563.4|36563.4|36563.4|36563.4|36563.4|0
1637585360000|2021-11-22 12:49:20|36569.07|36569.07|36574.73|36574.73|36574.73|36574.73|36569.07|36569.07|0
1637585420000|2021-11-22 12:50:20|36569.07|36569.07|36557.73|36557.73|36569.07|36569.07|36557.73|36557.73|0
1637585440000|2021-11-22 12:50:40|36569.07|36569.07|36569.07|36569.07|36569.07|36569.07|36569.07|36569.07|0
1637585470000|2021-11-22 12:51:10|36574.73|36574.73|36574.73|36574.73|36574.73|36574.73|36574.73|36574.73|0
1637585490000|2021-11-22 12:51:30|36580.34|36580.34|36580.34|36580.34|36580.34|36580.34|36580.34|36580.34|0
1637585550000|2021-11-22 12:52:30|36574.68|36574.68|36574.68|36574.68|36574.68|36574.68|36574.68|36574.68|0
1637585610000|2021-11-22 12:53:30|36548.53|36548.53|36548.53|36548.53|36548.53|36548.53|36548.53|36548.53|0
1637585620000|2021-11-22 12:53:40|36535.45|36535.45|36522.38|36522.38|36548.53|36548.53|36522.38|36522.38|0
1637585650000|2021-11-22 12:54:10|36509.3|36509.3|36509.3|36509.3|36509.3|36509.3|36509.3|36509.3|0
1637585660000|2021-11-22 12:54:20|36496.23|36496.23|36496.23|36496.23|36496.23|36496.23|36496.23|36496.23|0
1637585680000|2021-11-22 12:54:40|36483.15|36483.15|36496.23|36496.23|36496.23|36496.23|36483.15|36483.15|0
1637585710000|2021-11-22 12:55:10|36479.22|36479.22|36479.22|36479.22|36479.22|36479.22|36479.22|36479.22|0
1637585790000|2021-11-22 12:56:30|36473.56|36473.56|36473.56|36473.56|36473.56|36473.56|36473.56|36473.56|0
1637585820000|2021-11-22 12:57:00|36486.63|36486.63|36507.11|36507.11|36507.11|36507.11|36480.96|36480.96|0
1637585850000|2021-11-22 12:57:30|36501.44|36501.44|36501.44|36501.44|36501.44|36501.44|36501.44|36501.44|0
1637585890000|2021-11-22 12:58:10|36498.64|36498.64|36498.64|36498.64|36498.64|36498.64|36498.64|36498.64|0
1637585940000|2021-11-22 12:59:00|36485.57|36485.57|36488.37|36488.37|36488.37|36488.37|36485.57|36485.57|0
1637585960000|2021-11-22 12:59:20|36482.7|36482.7|36482.7|36482.7|36482.7|36482.7|36482.7|36482.7|0
1637586000000|2021-11-22 13:00:00|36488.31|36488.31|36493.92|36493.92|36493.92|36493.92|36488.31|36488.31|0
1637586010000|2021-11-22 13:00:10|36491.12|36491.12|36491.12|36491.12|36491.12|36491.12|36491.12|36491.12|0
1637586070000|2021-11-22 13:01:10|36485.45|36485.45|36485.45|36485.45|36485.45|36485.45|36485.45|36485.45|0
1637586080000|2021-11-22 13:01:20|36491.12|36491.12|36491.12|36491.12|36491.12|36491.12|36491.12|36491.12|0
1637586090000|2021-11-22 13:01:30|36504.19|36504.19|36517.27|36517.27|36517.27|36517.27|36504.19|36504.19|0
1637586180000|2021-11-22 13:03:00|36528.6|36528.6|36541.68|36541.68|36541.68|36541.68|36528.6|36528.6|0
1637586230000|2021-11-22 13:03:50|36536.01|36536.01|36536.01|36536.01|36536.01|36536.01|36536.01|36536.01|0
1637586300000|2021-11-22 13:05:00|36541.68|36541.68|36541.68|36541.68|36541.68|36541.68|36541.68|36541.68|0
1637586320000|2021-11-22 13:05:20|36536.01|36536.01|36536.01|36536.01|36536.01|36536.01|36536.01|36536.01|0
1637586360000|2021-11-22 13:06:00|36524.67|36524.67|36513.34|36513.34|36524.67|36524.67|36513.34|36513.34|0
1637586460000|2021-11-22 13:07:40|36536.01|36536.01|36536.01|36536.01|36536.01|36536.01|36536.01|36536.01|0
1637586610000|2021-11-22 13:10:10|36519|36519|36519|36519|36519|36519|36519|36519|0
1637586660000|2021-11-22 13:11:00|36530.34|36530.34|36530.34|36530.34|36530.34|36530.34|36530.34|36530.34|0
1637586670000|2021-11-22 13:11:10|36519|36519|36519|36519|36519|36519|36519|36519|0
1637586720000|2021-11-22 13:12:00|36513.34|36513.34|36502|36502|36513.34|36513.34|36502|36502|0
1637586750000|2021-11-22 13:12:30|36496.33|36496.33|36496.33|36496.33|36496.33|36496.33|36496.33|36496.33|0
1637586880000|2021-11-22 13:14:40|36490.66|36490.66|36490.66|36490.66|36490.66|36490.66|36490.66|36490.66|0
1637586980000|2021-11-22 13:16:20|36485|36485|36485|36485|36485|36485|36485|36485|0
1637587010000|2021-11-22 13:16:50|36482.19|36482.19|36482.19|36482.19|36482.19|36482.19|36482.19|36482.19|0
1637587100000|2021-11-22 13:18:20|36476.52|36476.52|36476.52|36476.52|36476.52|36476.52|36476.52|36476.52|0
1637587110000|2021-11-22 13:18:30|36470.86|36470.86|36470.86|36470.86|36470.86|36470.86|36470.86|36470.86|0
1637587170000|2021-11-22 13:19:30|36482.19|36482.19|36482.19|36482.19|36482.19|36482.19|36482.19|36482.19|0
1637587300000|2021-11-22 13:21:40|36470.86|36470.86|36482.19|36482.19|36482.19|36482.19|36470.86|36470.86|0
1637587410000|2021-11-22 13:23:30|36476.58|36476.58|36476.58|36476.58|36476.58|36476.58|36476.58|36476.58|0
1637587420000|2021-11-22 13:23:40|36473.78|36473.78|36473.78|36473.78|36473.78|36473.78|36473.78|36473.78|0
1637587430000|2021-11-22 13:23:50|36447.63|36447.63|36445.89|36445.89|36447.63|36447.63|36434.55|36434.55|0
1637587460000|2021-11-22 13:24:20|36451.56|36451.56|36451.56|36451.56|36451.56|36451.56|36451.56|36451.56|0
1637587470000|2021-11-22 13:24:30|36457.23|36457.23|36457.23|36457.23|36457.23|36457.23|36457.23|36457.23|0
1637587520000|2021-11-22 13:25:20|36451.56|36451.56|36451.56|36451.56|36451.56|36451.56|36451.56|36451.56|0
1637587540000|2021-11-22 13:25:40|36462.89|36462.89|36462.89|36462.89|36462.89|36462.89|36462.89|36462.89|0
1637587550000|2021-11-22 13:25:50|36468.56|36468.56|36468.56|36468.56|36468.56|36468.56|36468.56|36468.56|0
1637587690000|2021-11-22 13:28:10|36462.95|36462.95|36462.95|36462.95|36462.95|36462.95|36462.95|36462.95|0
1637587700000|2021-11-22 13:28:20|36460.15|36460.15|36460.15|36460.15|36460.15|36460.15|36460.15|36460.15|0
1637587740000|2021-11-22 13:29:00|36465.76|36465.76|36471.37|36471.37|36471.37|36471.37|36465.76|36465.76|0
1637587780000|2021-11-22 13:29:40|36488.37|36488.37|36488.37|36488.37|36488.37|36488.37|36488.37|36488.37|0
1637587820000|2021-11-22 13:30:20|36485.57|36485.57|36485.57|36485.57|36485.57|36485.57|36485.57|36485.57|0
1637587830000|2021-11-22 13:30:30|36491.23|36491.23|36491.23|36491.23|36491.23|36491.23|36491.23|36491.23|0
1637587880000|2021-11-22 13:31:20|36485.57|36485.57|36485.57|36485.57|36485.57|36485.57|36485.57|36485.57|0
1637587890000|2021-11-22 13:31:30|36491.23|36491.23|36491.23|36491.23|36491.23|36491.23|36491.23|36491.23|0
1637587910000|2021-11-22 13:31:50|36485.57|36485.57|36485.57|36485.57|36485.57|36485.57|36485.57|36485.57|0
1637587920000|2021-11-22 13:32:00|36474.23|36474.23|36457.23|36457.23|36474.23|36474.23|36457.23|36457.23|0
1637587930000|2021-11-22 13:32:10|36474.23|36474.23|36468.56|36468.56|36474.23|36474.23|36468.56|36468.56|0
1637587940000|2021-11-22 13:32:20|36462.89|36462.89|36462.89|36462.89|36462.89|36462.89|36462.89|36462.89|0
1637587980000|2021-11-22 13:33:00|36468.56|36468.56|36468.56|36468.56|36468.56|36468.56|36468.56|36468.56|0
1637588000000|2021-11-22 13:33:20|36479.9|36479.9|36479.9|36479.9|36479.9|36479.9|36479.9|36479.9|0
1637588080000|2021-11-22 13:34:40|36474.23|36474.23|36474.23|36474.23|36474.23|36474.23|36474.23|36474.23|0
1637588110000|2021-11-22 13:35:10|36471.42|36471.42|36471.42|36471.42|36471.42|36471.42|36468.62|36468.62|0
1637588140000|2021-11-22 13:35:40|36448.75|36448.75|36448.75|36448.75|36448.75|36448.75|36437.42|36437.42|0
1637588150000|2021-11-22 13:35:50|36460.09|36460.09|36460.09|36460.09|36460.09|36460.09|36460.09|36460.09|0
1637588220000|2021-11-22 13:37:00|36454.42|36454.42|36454.42|36454.42|36454.42|36454.42|36454.42|36454.42|0
1637588330000|2021-11-22 13:38:50|36448.75|36448.75|36448.75|36448.75|36448.75|36448.75|36448.75|36448.75|0
1637588640000|2021-11-22 13:44:00|36437.42|36437.42|36437.42|36437.42|36437.42|36437.42|36437.42|36437.42|0
1637588660000|2021-11-22 13:44:20|36431.75|36431.75|36431.75|36431.75|36431.75|36431.75|36431.75|36431.75|0
1637588700000|2021-11-22 13:45:00|36443.08|36443.08|36443.08|36443.08|36443.08|36443.08|36443.08|36443.08|0
1637588710000|2021-11-22 13:45:10|36456.16|36456.16|36461.83|36461.83|36461.83|36461.83|36456.16|36456.16|0
1637588820000|2021-11-22 13:47:00|36467.5|36467.5|36467.5|36467.5|36467.5|36467.5|36467.5|36467.5|0
1637589060000|2021-11-22 13:51:00|36461.89|36461.89|36461.89|36461.89|36461.89|36461.89|36461.89|36461.89|0
1637589110000|2021-11-22 13:51:50|36456.22|36456.22|36456.22|36456.22|36456.22|36456.22|36456.22|36456.22|0
1637589180000|2021-11-22 13:53:00|36461.89|36461.89|36461.89|36461.89|36461.89|36461.89|36461.89|36461.89|0
1637589230000|2021-11-22 13:53:50|36467.55|36467.55|36467.55|36467.55|36467.55|36467.55|36467.55|36467.55|0
1637589250000|2021-11-22 13:54:10|36475.97|36475.97|36475.97|36475.97|36475.97|36475.97|36475.97|36475.97|0
1637589290000|2021-11-22 13:54:50|36492.97|36492.97|36487.3|36487.3|36492.97|36492.97|36487.3|36487.3|0
1637589330000|2021-11-22 13:55:30|36492.91|36492.91|36504.31|36504.31|36504.31|36504.31|36487.3|36487.3|0
1637589350000|2021-11-22 13:55:50|36509.98|36509.98|36509.98|36509.98|36509.98|36509.98|36509.98|36509.98|0
1637589360000|2021-11-22 13:56:00|36515.64|36515.64|36515.64|36515.64|36515.64|36515.64|36515.64|36515.64|0
1637589380000|2021-11-22 13:56:20|36521.31|36521.31|36526.92|36526.92|36526.92|36526.92|36521.31|36521.31|0
1637589400000|2021-11-22 13:56:40|36532.53|36532.53|36532.53|36532.53|36532.53|36532.53|36532.53|36532.53|0
1637589410000|2021-11-22 13:56:50|36535.34|36535.34|36543.81|36543.81|36543.81|36543.81|36535.34|36535.34|0
1637589490000|2021-11-22 13:58:10|36549.48|36549.48|36549.48|36549.48|36549.48|36549.48|36549.48|36549.48|0
1637589600000|2021-11-22 14:00:00|36560.81|36560.81|36566.48|36566.48|36572.15|36572.15|36560.81|36560.81|0
1637589610000|2021-11-22 14:00:10|36577.82|36577.82|36583.48|36583.48|36583.48|36583.48|36577.82|36577.82|0
1637589620000|2021-11-22 14:00:20|36589.15|36589.15|36589.15|36589.15|36589.15|36589.15|36589.15|36589.15|0
1637589630000|2021-11-22 14:00:30|36594.82|36594.82|36594.82|36594.82|36594.82|36594.82|36594.82|36594.82|0
1637589650000|2021-11-22 14:00:50|36606.16|36606.16|36606.16|36606.16|36606.16|36606.16|36606.16|36606.16|0
1637589670000|2021-11-22 14:01:10|36600.49|36600.49|36606.16|36606.16|36606.16|36606.16|36600.49|36600.49|0
1637589710000|2021-11-22 14:01:50|36608.96|36608.96|36608.96|36608.96|36608.96|36608.96|36608.96|36608.96|0
1637589730000|2021-11-22 14:02:10|36614.63|36614.63|36620.3|36620.3|36620.3|36620.3|36614.63|36614.63|0
1637589750000|2021-11-22 14:02:30|36625.96|36625.96|36625.96|36625.96|36625.96|36625.96|36625.96|36625.96|0
1637589760000|2021-11-22 14:02:40|36637.3|36637.3|36637.3|36637.3|36637.3|36637.3|36637.3|36637.3|0
1637589800000|2021-11-22 14:03:20|36642.97|36642.97|36642.97|36642.97|36642.97|36642.97|36642.97|36642.97|0
1637589820000|2021-11-22 14:03:40|36654.3|36654.3|36648.64|36648.64|36654.3|36654.3|36648.64|36648.64|0
1637589850000|2021-11-22 14:04:10|36654.3|36654.3|36654.3|36654.3|36654.3|36654.3|36654.3|36654.3|0
1637589860000|2021-11-22 14:04:20|36665.64|36665.64|36659.97|36659.97|36665.64|36665.64|36654.3|36654.3|0
1637589900000|2021-11-22 14:05:00|36654.3|36654.3|36654.3|36654.3|36654.3|36654.3|36654.3|36654.3|0
1637589910000|2021-11-22 14:05:10|36651.5|36651.5|36638.43|36638.43|36651.5|36651.5|36638.43|36638.43|0
1637589920000|2021-11-22 14:05:20|36632.76|36632.76|36632.76|36632.76|36632.76|36632.76|36632.76|36632.76|0
1637589960000|2021-11-22 14:06:00|36627.09|36627.09|36624.28|36624.28|36627.09|36627.09|36624.28|36624.28|0
1637589970000|2021-11-22 14:06:10|36627.09|36627.09|36627.09|36627.09|36627.09|36627.09|36627.09|36627.09|0
1637590000000|2021-11-22 14:06:40|36615.75|36615.75|36615.75|36615.75|36615.75|36615.75|36615.75|36615.75|0
1637590020000|2021-11-22 14:07:00|36627.09|36627.09|36627.09|36627.09|36627.09|36627.09|36627.09|36627.09|0
1637590050000|2021-11-22 14:07:30|36621.42|36621.42|36621.42|36621.42|36621.42|36621.42|36621.42|36621.42|0
1637590080000|2021-11-22 14:08:00|36627.09|36627.09|36627.09|36627.09|36627.09|36627.09|36627.09|36627.09|0
1637590100000|2021-11-22 14:08:20|36621.42|36621.42|36632.76|36632.76|36632.76|36632.76|36621.42|36621.42|0
1637590130000|2021-11-22 14:08:50|36621.42|36621.42|36621.42|36621.42|36621.42|36621.42|36621.42|36621.42|0
1637590150000|2021-11-22 14:09:10|36627.09|36627.09|36627.09|36627.09|36627.09|36627.09|36627.09|36627.09|0
1637590190000|2021-11-22 14:09:50|36638.43|36638.43|36638.43|36638.43|36638.43|36638.43|36638.43|36638.43|0
1637590220000|2021-11-22 14:10:20|36644.09|36644.09|36644.09|36644.09|36644.09|36644.09|36644.09|36644.09|0
1637590270000|2021-11-22 14:11:10|36632.76|36632.76|36632.76|36632.76|36632.76|36632.76|36632.76|36632.76|0
1637590310000|2021-11-22 14:11:50|36645.83|36645.83|36645.83|36645.83|36645.83|36645.83|36645.83|36645.83|0
1637590410000|2021-11-22 14:13:30|36651.5|36651.5|36651.5|36651.5|36651.5|36651.5|36651.5|36651.5|0
1637590440000|2021-11-22 14:14:00|36645.83|36645.83|36645.83|36645.83|36645.83|36645.83|36645.83|36645.83|0
1637590520000|2021-11-22 14:15:20|36648.64|36648.64|36637.42|36637.42|36648.64|36648.64|36637.42|36637.42|0
1637590650000|2021-11-22 14:17:30|36654.42|36654.42|36654.42|36654.42|36654.42|36654.42|36654.42|36654.42|0
1637590690000|2021-11-22 14:18:10|36651.62|36651.62|36651.62|36651.62|36651.62|36651.62|36651.62|36651.62|0
1637590740000|2021-11-22 14:19:00|36645.95|36645.95|36651.62|36651.62|36651.62|36651.62|36645.95|36645.95|0
1637590750000|2021-11-22 14:19:10|36654.42|36654.42|36654.42|36654.42|36654.42|36654.42|36654.42|36654.42|0
1637590760000|2021-11-22 14:19:20|36660.03|36660.03|36657.23|36657.23|36660.03|36660.03|36657.23|36657.23|0
1637590770000|2021-11-22 14:19:30|36651.56|36651.56|36651.56|36651.56|36651.56|36651.56|36651.56|36651.56|0
1637590840000|2021-11-22 14:20:40|36662.89|36662.89|36662.89|36662.89|36662.89|36662.89|36662.89|36662.89|0
1637590860000|2021-11-22 14:21:00|36674.23|36674.23|36674.23|36674.23|36674.23|36674.23|36674.23|36674.23|0
1637590980000|2021-11-22 14:23:00|36661.16|36661.16|36661.16|36661.16|36661.16|36661.16|36661.16|36661.16|0
1637590990000|2021-11-22 14:23:10|36666.82|36666.82|36666.82|36666.82|36666.82|36666.82|36666.82|36666.82|0
1637591060000|2021-11-22 14:24:20|36678.16|36678.16|36678.16|36678.16|36678.16|36678.16|36678.16|36678.16|0
1637591080000|2021-11-22 14:24:40|36680.96|36680.96|36680.96|36680.96|36680.96|36680.96|36680.96|36680.96|0
1637591140000|2021-11-22 14:25:40|36675.3|36675.3|36663.96|36663.96|36675.3|36675.3|36658.29|36658.29|0
1637591160000|2021-11-22 14:26:00|36666.76|36666.76|36666.76|36666.76|36666.76|36666.76|36666.76|36666.76|0
1637591170000|2021-11-22 14:26:10|36669.57|36669.57|36669.57|36669.57|36669.57|36669.57|36669.57|36669.57|0
1637591260000|2021-11-22 14:27:40|36680.79|36680.79|36697.79|36697.79|36697.79|36697.79|36680.79|36680.79|0
1637591310000|2021-11-22 14:28:30|36703.46|36703.46|36703.46|36703.46|36703.46|36703.46|36703.46|36703.46|0
1637591330000|2021-11-22 14:28:50|36716.54|36716.54|36716.54|36716.54|36716.54|36716.54|36716.54|36716.54|0
1637591380000|2021-11-22 14:29:40|36733.54|36733.54|36733.54|36733.54|36733.54|36733.54|36733.54|36733.54|0
1637591400000|2021-11-22 14:30:00|36739.21|36739.21|36750.43|36750.43|36750.43|36750.43|36739.21|36739.21|0
1637591410000|2021-11-22 14:30:10|36744.76|36744.76|36744.76|36744.76|36744.76|36744.76|36744.76|36744.76|0
1637591420000|2021-11-22 14:30:20|36750.43|36750.43|36767.43|36767.43|36767.43|36767.43|36750.43|36750.43|0
1637591430000|2021-11-22 14:30:30|36780.5|36780.5|36780.5|36780.5|36780.5|36780.5|36780.5|36780.5|0
1637591440000|2021-11-22 14:30:40|36769.17|36769.17|36757.83|36757.83|36769.17|36769.17|36757.83|36757.83|0
1637591450000|2021-11-22 14:30:50|36769.17|36769.17|36769.17|36769.17|36769.17|36769.17|36769.17|36769.17|0
1637591460000|2021-11-22 14:31:00|36752.16|36752.16|36752.16|36752.16|36752.16|36752.16|36749.36|36749.36|0
1637591470000|2021-11-22 14:31:10|36754.97|36754.97|36754.97|36754.97|36754.97|36754.97|36754.97|36754.97|0
1637591480000|2021-11-22 14:31:20|36749.3|36749.3|36729.49|36729.49|36749.3|36749.3|36729.49|36729.49|0
1637591500000|2021-11-22 14:31:40|36740.83|36740.83|36740.83|36740.83|36746.5|36746.5|36740.83|36740.83|0
1637591520000|2021-11-22 14:32:00|36743.63|36743.63|36743.63|36743.63|36743.63|36743.63|36743.63|36743.63|0
1637591600000|2021-11-22 14:33:20|36749.3|36749.3|36754.91|36754.91|36754.91|36754.91|36749.3|36749.3|0
1637591650000|2021-11-22 14:34:10|36757.72|36757.72|36757.72|36757.72|36757.72|36757.72|36757.72|36757.72|0
1637591660000|2021-11-22 14:34:20|36760.52|36760.52|36760.52|36760.52|36760.52|36760.52|36760.52|36760.52|0
1637591690000|2021-11-22 14:34:50|36771.86|36771.86|36771.86|36771.86|36771.86|36771.86|36771.86|36771.86|0
1637591710000|2021-11-22 14:35:10|36777.52|36777.52|36794.53|36794.53|36794.53|36794.53|36777.52|36777.52|0
1637591730000|2021-11-22 14:35:30|36788.86|36788.86|36771.86|36771.86|36788.86|36788.86|36771.86|36771.86|0
1637591760000|2021-11-22 14:36:00|36784.93|36784.93|36779.26|36779.26|36784.93|36784.93|36779.26|36779.26|0
1637591800000|2021-11-22 14:36:40|36784.93|36784.93|36784.93|36784.93|36784.93|36784.93|36784.93|36784.93|0
1637591810000|2021-11-22 14:36:50|36779.26|36779.26|36784.93|36784.93|36784.93|36784.93|36779.26|36779.26|0
1637591830000|2021-11-22 14:37:10|36790.6|36790.6|36793.4|36793.4|36793.4|36793.4|36790.6|36790.6|0
1637591880000|2021-11-22 14:38:00|36810.41|36810.41|36816.02|36816.02|36818.82|36818.82|36810.41|36810.41|0
1637591890000|2021-11-22 14:38:10|36804.68|36804.68|36804.68|36804.68|36804.68|36804.68|36804.68|36804.68|0
1637591910000|2021-11-22 14:38:30|36810.35|36810.35|36810.35|36810.35|36810.35|36810.35|36810.35|36810.35|0
1637591920000|2021-11-22 14:38:40|36813.15|36813.15|36818.76|36818.76|36818.76|36818.76|36813.15|36813.15|0
1637591950000|2021-11-22 14:39:10|36824.37|36824.37|36824.37|36824.37|36824.37|36824.37|36824.37|36824.37|0
1637591980000|2021-11-22 14:39:40|36835.71|36835.71|36835.71|36835.71|36835.71|36835.71|36835.71|36835.71|0
1637592010000|2021-11-22 14:40:10|36822.63|36822.63|36822.63|36822.63|36822.63|36822.63|36822.63|36822.63|0
1637592030000|2021-11-22 14:40:30|36833.97|36833.97|36833.97|36833.97|36833.97|36833.97|36833.97|36833.97|0
1637592070000|2021-11-22 14:41:10|36839.64|36839.64|36845.31|36845.31|36845.31|36845.31|36839.64|36839.64|0
1637592090000|2021-11-22 14:41:30|36839.64|36839.64|36839.64|36839.64|36839.64|36839.64|36839.64|36839.64|0
1637592120000|2021-11-22 14:42:00|36862.31|36862.31|36856.64|36856.64|36862.31|36862.31|36856.64|36856.64|0
1637592140000|2021-11-22 14:42:20|36862.31|36862.31|36862.31|36862.31|36862.31|36862.31|36862.31|36862.31|0
1637592160000|2021-11-22 14:42:40|36850.97|36850.97|36850.97|36850.97|36850.97|36850.97|36850.97|36850.97|0
1637592180000|2021-11-22 14:43:00|36856.64|36856.64|36845.31|36845.31|36856.64|36856.64|36845.31|36845.31|0
1637592200000|2021-11-22 14:43:20|36850.92|36850.92|36850.92|36850.92|36850.92|36850.92|36850.92|36850.92|0
1637592230000|2021-11-22 14:43:50|36845.25|36845.25|36845.25|36845.25|36845.25|36845.25|36845.25|36845.25|0
1637592250000|2021-11-22 14:44:10|36839.58|36839.58|36839.58|36839.58|36839.58|36839.58|36839.58|36839.58|0
1637592270000|2021-11-22 14:44:30|36850.92|36850.92|36845.31|36845.31|36850.92|36850.92|36845.31|36845.31|0
1637592290000|2021-11-22 14:44:50|36850.97|36850.97|36850.97|36850.97|36850.97|36850.97|36850.97|36850.97|0
1637592310000|2021-11-22 14:45:10|36853.78|36853.78|36853.78|36853.78|36853.78|36853.78|36853.78|36853.78|0
1637592420000|2021-11-22 14:47:00|36836.78|36836.78|36842.44|36842.44|36842.44|36842.44|36836.78|36836.78|0
1637592430000|2021-11-22 14:47:10|36848.11|36848.11|36848.11|36848.11|36848.11|36848.11|36848.11|36848.11|0
1637592440000|2021-11-22 14:47:20|36842.44|36842.44|36842.44|36842.44|36842.44|36842.44|36842.44|36842.44|0
1637592460000|2021-11-22 14:47:40|36848.11|36848.11|36848.11|36848.11|36848.11|36848.11|36848.11|36848.11|0
1637592490000|2021-11-22 14:48:10|36853.78|36853.78|36853.78|36853.78|36853.78|36853.78|36853.78|36853.78|0
1637592520000|2021-11-22 14:48:40|36867.8|36867.8|36867.8|36867.8|36867.8|36867.8|36867.8|36867.8|0
1637592530000|2021-11-22 14:48:50|36884.81|36884.81|36884.81|36884.81|36884.81|36884.81|36884.81|36884.81|0
1637592550000|2021-11-22 14:49:10|36890.47|36890.47|36890.47|36890.47|36890.47|36890.47|36890.47|36890.47|0
1637592570000|2021-11-22 14:49:30|36896.14|36896.14|36884.81|36884.81|36896.14|36896.14|36884.81|36884.81|0
1637592610000|2021-11-22 14:50:10|36873.47|36873.47|36850.8|36850.8|36873.47|36873.47|36850.8|36850.8|0
1637592620000|2021-11-22 14:50:20|36862.13|36862.13|36862.13|36862.13|36862.13|36862.13|36862.13|36862.13|0
1637592660000|2021-11-22 14:51:00|36856.47|36856.47|36856.47|36856.47|36856.47|36856.47|36856.47|36856.47|0
1637592670000|2021-11-22 14:51:10|36867.8|36867.8|36867.8|36867.8|36867.8|36867.8|36867.8|36867.8|0
1637592680000|2021-11-22 14:51:20|36862.13|36862.13|36892.04|36892.04|36892.04|36892.04|36862.13|36862.13|0
1637592690000|2021-11-22 14:51:30|36909.04|36909.04|36909.04|36909.04|36909.04|36909.04|36909.04|36909.04|0
1637592730000|2021-11-22 14:52:10|36911.85|36911.85|36894.84|36894.84|36911.85|36911.85|36894.84|36894.84|0
1637592770000|2021-11-22 14:52:50|36889.17|36889.17|36883.57|36883.57|36889.17|36889.17|36883.57|36883.57|0
1637592790000|2021-11-22 14:53:10|36880.76|36880.76|36886.49|36886.49|36892.1|36892.1|36880.76|36880.76|0
1637592800000|2021-11-22 14:53:20|36889.29|36889.29|36889.29|36889.29|36889.29|36889.29|36889.29|36889.29|0
1637592850000|2021-11-22 14:54:10|36883.62|36883.62|36870.55|36870.55|36883.62|36883.62|36870.55|36870.55|0
1637592870000|2021-11-22 14:54:30|36881.89|36881.89|36881.89|36881.89|36881.89|36881.89|36881.89|36881.89|0
1637592910000|2021-11-22 14:55:10|36876.22|36876.22|36876.22|36876.22|36876.22|36876.22|36876.22|36876.22|0
1637592920000|2021-11-22 14:55:20|36893.22|36893.22|36893.22|36893.22|36893.22|36893.22|36893.22|36893.22|0
1637593010000|2021-11-22 14:56:50|36887.55|36887.55|36893.22|36893.22|36893.22|36893.22|36887.55|36887.55|0
1637593020000|2021-11-22 14:57:00|36904.56|36904.56|36904.56|36904.56|36904.56|36904.56|36904.56|36904.56|0
1637593040000|2021-11-22 14:57:20|36898.89|36898.89|36898.89|36898.89|36898.89|36898.89|36898.89|36898.89|0
1637593070000|2021-11-22 14:57:50|36893.22|36893.22|36887.55|36887.55|36893.22|36893.22|36887.55|36887.55|0
1637593080000|2021-11-22 14:58:00|36876.22|36876.22|36870.55|36870.55|36876.22|36876.22|36870.55|36870.55|0
1637593140000|2021-11-22 14:59:00|36881.89|36881.89|36881.89|36881.89|36881.89|36881.89|36881.89|36881.89|0
1637593190000|2021-11-22 14:59:50|36876.22|36876.22|36879.02|36879.02|36884.63|36884.63|36876.22|36876.22|0
1637593230000|2021-11-22 15:00:30|36873.35|36873.35|36873.35|36873.35|36873.35|36873.35|36873.35|36873.35|0
1637593260000|2021-11-22 15:01:00|36879.02|36879.02|36879.02|36879.02|36879.02|36879.02|36879.02|36879.02|0
1637593290000|2021-11-22 15:01:30|36884.69|36884.69|36884.69|36884.69|36884.69|36884.69|36884.69|36884.69|0
1637593320000|2021-11-22 15:02:00|36873.47|36873.47|36873.47|36873.47|36873.47|36873.47|36873.47|36873.47|0
1637593330000|2021-11-22 15:02:10|36862.13|36862.13|36862.13|36862.13|36862.13|36862.13|36862.13|36862.13|0
1637593340000|2021-11-22 15:02:20|36856.47|36856.47|36856.47|36856.47|36856.47|36856.47|36856.47|36856.47|0
1637593380000|2021-11-22 15:03:00|36845.25|36845.25|36845.25|36845.25|36845.25|36845.25|36845.25|36845.25|0
1637593400000|2021-11-22 15:03:20|36850.92|36850.92|36850.92|36850.92|36850.92|36850.92|36850.92|36850.92|0
1637593470000|2021-11-22 15:04:30|36828.24|36828.24|36828.24|36828.24|36828.24|36828.24|36828.24|36828.24|0
1637593480000|2021-11-22 15:04:40|36816.91|36816.91|36828.24|36828.24|36828.24|36828.24|36816.91|36816.91|0
1637593500000|2021-11-22 15:05:00|36822.58|36822.58|36822.58|36822.58|36822.58|36822.58|36822.58|36822.58|0
1637593510000|2021-11-22 15:05:10|36816.91|36816.91|36799.96|36799.96|36816.91|36816.91|36799.96|36799.96|0
1637593550000|2021-11-22 15:05:50|36794.35|36794.35|36794.35|36794.35|36794.35|36794.35|36794.35|36794.35|0
1637593580000|2021-11-22 15:06:20|36791.55|36791.55|36791.55|36791.55|36791.55|36791.55|36791.55|36791.55|0
1637593600000|2021-11-22 15:06:40|36780.21|36780.21|36791.55|36791.55|36791.55|36791.55|36780.21|36780.21|0
1637593620000|2021-11-22 15:07:00|36797.22|36797.22|36814.1|36814.1|36814.1|36814.1|36797.22|36797.22|0
1637593700000|2021-11-22 15:08:20|36819.77|36819.77|36819.77|36819.77|36819.77|36819.77|36819.77|36819.77|0
1637593710000|2021-11-22 15:08:30|36825.44|36825.44|36825.44|36825.44|36825.44|36825.44|36825.44|36825.44|0
1637593750000|2021-11-22 15:09:10|36819.77|36819.77|36819.77|36819.77|36819.77|36819.77|36819.77|36819.77|0
1637593760000|2021-11-22 15:09:20|36825.44|36825.44|36825.44|36825.44|36825.44|36825.44|36825.44|36825.44|0
1637593770000|2021-11-22 15:09:30|36819.77|36819.77|36819.77|36819.77|36819.77|36819.77|36819.77|36819.77|0
1637593810000|2021-11-22 15:10:10|36814.1|36814.1|36808.44|36808.44|36814.1|36814.1|36808.44|36808.44|0
1637593850000|2021-11-22 15:10:50|36814.1|36814.1|36814.1|36814.1|36814.1|36814.1|36814.1|36814.1|0
1637593910000|2021-11-22 15:11:50|36808.44|36808.44|36808.44|36808.44|36808.44|36808.44|36808.44|36808.44|0
1637593980000|2021-11-22 15:13:00|36800.02|36800.02|36800.02|36800.02|36800.02|36800.02|36800.02|36800.02|0
1637593990000|2021-11-22 15:13:10|36794.35|36794.35|36783.02|36783.02|36794.35|36794.35|36783.02|36783.02|0
1637594000000|2021-11-22 15:13:20|36791.43|36791.43|36791.43|36791.43|36791.43|36791.43|36791.43|36791.43|0
1637594010000|2021-11-22 15:13:30|36808.44|36808.44|36808.44|36808.44|36808.44|36808.44|36808.44|36808.44|0
1637594060000|2021-11-22 15:14:20|36814.1|36814.1|36814.1|36814.1|36814.1|36814.1|36814.1|36814.1|0
1637594070000|2021-11-22 15:14:30|36811.3|36811.3|36822.63|36822.63|36822.63|36822.63|36811.3|36811.3|0
1637594130000|2021-11-22 15:15:30|36816.97|36816.97|36822.63|36822.63|36822.63|36822.63|36816.97|36816.97|0
1637594150000|2021-11-22 15:15:50|36833.97|36833.97|36833.97|36833.97|36833.97|36833.97|36833.97|36833.97|0
1637594170000|2021-11-22 15:16:10|36822.63|36822.63|36822.63|36822.63|36822.63|36822.63|36822.63|36822.63|0
1637594200000|2021-11-22 15:16:40|36816.97|36816.97|36816.97|36816.97|36816.97|36816.97|36816.97|36816.97|0
1637594250000|2021-11-22 15:17:30|36805.63|36805.63|36805.63|36805.63|36805.63|36805.63|36805.63|36805.63|0
1637594280000|2021-11-22 15:18:00|36794.41|36794.41|36791.61|36791.61|36794.41|36794.41|36791.61|36791.61|0
1637594290000|2021-11-22 15:18:10|36785.94|36785.94|36785.94|36785.94|36785.94|36785.94|36785.94|36785.94|0
1637594320000|2021-11-22 15:18:40|36780.27|36780.27|36774.66|36774.66|36780.27|36780.27|36774.66|36774.66|0
1637594350000|2021-11-22 15:19:10|36780.33|36780.33|36780.33|36780.33|36780.33|36780.33|36780.33|36780.33|0
1637594370000|2021-11-22 15:19:30|36774.72|36774.72|36774.72|36774.72|36774.72|36774.72|36774.72|36774.72|0
1637594390000|2021-11-22 15:19:50|36769.05|36769.05|36769.05|36769.05|36769.05|36769.05|36769.05|36769.05|0
1637594410000|2021-11-22 15:20:10|36774.72|36774.72|36774.72|36774.72|36774.72|36774.72|36774.72|36774.72|0
1637594450000|2021-11-22 15:20:50|36780.39|36780.39|36774.72|36774.72|36780.39|36780.39|36774.72|36774.72|0
1637594470000|2021-11-22 15:21:10|36769.05|36769.05|36769.05|36769.05|36769.05|36769.05|36769.05|36769.05|0
1637594500000|2021-11-22 15:21:40|36763.38|36763.38|36774.72|36774.72|36774.72|36774.72|36763.38|36763.38|0
1637594510000|2021-11-22 15:21:50|36763.38|36763.38|36769.05|36769.05|36769.05|36769.05|36757.72|36757.72|0
1637594520000|2021-11-22 15:22:00|36774.66|36774.66|36774.66|36774.66|36774.66|36774.66|36774.66|36774.66|0
1637594560000|2021-11-22 15:22:40|36777.47|36777.47|36777.47|36777.47|36777.47|36777.47|36777.47|36777.47|0
1637594640000|2021-11-22 15:24:00|36783.13|36783.13|36788.8|36788.8|36788.8|36788.8|36783.13|36783.13|0
1637594660000|2021-11-22 15:24:20|36794.47|36794.47|36794.47|36794.47|36794.47|36794.47|36794.47|36794.47|0
1637594680000|2021-11-22 15:24:40|36800.14|36800.14|36800.14|36800.14|36800.14|36800.14|36800.14|36800.14|0
1637594700000|2021-11-22 15:25:00|36805.81|36805.81|36805.81|36805.81|36805.81|36805.81|36805.81|36805.81|0
1637594710000|2021-11-22 15:25:10|36788.8|36788.8|36794.47|36794.47|36794.47|36794.47|36788.8|36788.8|0
1637594720000|2021-11-22 15:25:20|36807.54|36807.54|36807.54|36807.54|36807.54|36807.54|36807.54|36807.54|0
1637594730000|2021-11-22 15:25:30|36813.21|36813.21|36824.55|36824.55|36824.55|36824.55|36813.21|36813.21|0
1637594760000|2021-11-22 15:26:00|36827.35|36827.35|36827.35|36827.35|36827.35|36827.35|36827.35|36827.35|0
1637594770000|2021-11-22 15:26:10|36830.16|36830.16|36838.63|36838.63|36838.63|36838.63|36830.16|36830.16|0
1637594780000|2021-11-22 15:26:20|36844.3|36844.3|36844.3|36844.3|36844.3|36844.3|36844.3|36844.3|0
1637594800000|2021-11-22 15:26:40|36849.97|36849.97|36844.3|36844.3|36861.3|36861.3|36844.3|36844.3|0
1637594810000|2021-11-22 15:26:50|36838.63|36838.63|36838.63|36838.63|36838.63|36838.63|36838.63|36838.63|0
1637594830000|2021-11-22 15:27:10|36832.96|36832.96|36832.96|36832.96|36832.96|36832.96|36832.96|36832.96|0
1637594850000|2021-11-22 15:27:30|36838.63|36838.63|36844.3|36844.3|36844.3|36844.3|36838.63|36838.63|0
1637594880000|2021-11-22 15:28:00|36852.71|36852.71|36852.71|36852.71|36852.71|36852.71|36852.71|36852.71|0
1637594980000|2021-11-22 15:29:40|36847.04|36847.04|36847.04|36847.04|36847.04|36847.04|36847.04|36847.04|0
1637595000000|2021-11-22 15:30:00|36852.71|36852.71|36852.71|36852.71|36852.71|36852.71|36852.71|36852.71|0
1637595060000|2021-11-22 15:31:00|36855.52|36855.52|36861.13|36861.13|36866.8|36866.8|36855.52|36855.52|0
1637595100000|2021-11-22 15:31:40|36855.46|36855.46|36855.46|36855.46|36855.46|36855.46|36855.46|36855.46|0
1637595140000|2021-11-22 15:32:20|36861.13|36861.13|36866.8|36866.8|36866.8|36866.8|36861.13|36861.13|0
1637595240000|2021-11-22 15:34:00|36879.87|36879.87|36885.54|36885.54|36885.54|36885.54|36879.87|36879.87|0
1637595280000|2021-11-22 15:34:40|36891.21|36891.21|36891.21|36891.21|36891.21|36891.21|36891.21|36891.21|0
1637595300000|2021-11-22 15:35:00|36885.54|36885.54|36898.61|36898.61|36898.61|36898.61|36885.54|36885.54|0
1637595310000|2021-11-22 15:35:10|36892.94|36892.94|36892.94|36892.94|36892.94|36892.94|36892.94|36892.94|0
1637595340000|2021-11-22 15:35:40|36887.28|36887.28|36875.94|36875.94|36887.28|36887.28|36875.94|36875.94|0
1637595360000|2021-11-22 15:36:00|36870.27|36870.27|36875.94|36875.94|36875.94|36875.94|36870.27|36870.27|0
1637595370000|2021-11-22 15:36:10|36881.61|36881.61|36881.61|36881.61|36881.61|36881.61|36881.61|36881.61|0
1637595380000|2021-11-22 15:36:20|36884.41|36884.41|36884.41|36884.41|36884.41|36884.41|36884.41|36884.41|0
1637595410000|2021-11-22 15:36:50|36887.22|36887.22|36887.22|36887.22|36887.22|36887.22|36887.22|36887.22|0
1637595420000|2021-11-22 15:37:00|36892.89|36892.89|36892.89|36892.89|36892.89|36892.89|36892.89|36892.89|0
1637595480000|2021-11-22 15:38:00|36884.47|36884.47|36892.89|36892.89|36892.89|36892.89|36884.47|36884.47|0
1637595510000|2021-11-22 15:38:30|36887.22|36887.22|36878.75|36878.75|36887.22|36887.22|36878.75|36878.75|0
1637595520000|2021-11-22 15:38:40|36875.94|36875.94|36875.94|36875.94|36875.94|36875.94|36875.94|36875.94|0
1637595580000|2021-11-22 15:39:40|36878.75|36878.75|36881.55|36881.55|36881.55|36881.55|36878.75|36878.75|0
1637595600000|2021-11-22 15:40:00|36875.88|36875.88|36875.88|36875.88|36875.88|36875.88|36875.88|36875.88|0
1637595670000|2021-11-22 15:41:10|36870.21|36870.21|36870.21|36870.21|36870.21|36870.21|36870.21|36870.21|0
1637595710000|2021-11-22 15:41:50|36864.55|36864.55|36864.55|36864.55|36864.55|36864.55|36864.55|36864.55|0
1637595720000|2021-11-22 15:42:00|36877.62|36877.62|36877.62|36877.62|36883.29|36883.29|36877.62|36877.62|0
1637595730000|2021-11-22 15:42:10|36883.29|36883.29|36877.62|36877.62|36883.29|36883.29|36871.95|36871.95|0
1637595740000|2021-11-22 15:42:20|36871.95|36871.95|36866.28|36866.28|36871.95|36871.95|36866.28|36866.28|0
1637595830000|2021-11-22 15:43:50|36869.09|36869.09|36869.09|36869.09|36869.09|36869.09|36869.09|36869.09|0
1637595850000|2021-11-22 15:44:10|36880.43|36880.43|36874.76|36874.76|36880.43|36880.43|36874.76|36874.76|0
1637595870000|2021-11-22 15:44:30|36877.56|36877.56|36877.56|36877.56|36877.56|36877.56|36877.56|36877.56|0
1637595880000|2021-11-22 15:44:40|36894.57|36894.57|36894.57|36894.57|36894.57|36894.57|36894.57|36894.57|0
1637595900000|2021-11-22 15:45:00|36888.9|36888.9|36875.82|36875.82|36888.9|36888.9|36875.82|36875.82|0
1637595910000|2021-11-22 15:45:10|36881.49|36881.49|36881.49|36881.49|36881.49|36881.49|36881.49|36881.49|0
1637595920000|2021-11-22 15:45:20|36887.16|36887.16|36887.16|36887.16|36887.16|36887.16|36887.16|36887.16|0
1637595930000|2021-11-22 15:45:30|36904.16|36904.16|36892.83|36892.83|36904.16|36904.16|36892.83|36892.83|0
1637595990000|2021-11-22 15:46:30|36887.16|36887.16|36875.82|36875.82|36887.16|36887.16|36875.82|36875.82|0
1637596000000|2021-11-22 15:46:40|36881.49|36881.49|36875.82|36875.82|36881.49|36881.49|36875.82|36875.82|0
1637596020000|2021-11-22 15:47:00|36881.49|36881.49|36875.82|36875.82|36881.49|36881.49|36875.82|36875.82|0
1637596040000|2021-11-22 15:47:20|36870.16|36870.16|36850.41|36850.41|36870.16|36870.16|36850.41|36850.41|0
1637596050000|2021-11-22 15:47:30|36856.07|36856.07|36861.74|36861.74|36861.74|36861.74|36856.07|36856.07|0
1637596070000|2021-11-22 15:47:50|36867.41|36867.41|36873.08|36873.08|36873.08|36873.08|36867.41|36867.41|0
1637596080000|2021-11-22 15:48:00|36875.88|36875.88|36875.88|36875.88|36875.88|36875.88|36875.88|36875.88|0
1637596160000|2021-11-22 15:49:20|36892.89|36892.89|36892.89|36892.89|36892.89|36892.89|36892.89|36892.89|0
1637596180000|2021-11-22 15:49:40|36904.22|36904.22|36904.22|36904.22|36904.22|36904.22|36904.22|36904.22|0
1637596260000|2021-11-22 15:51:00|36893|36893|36887.33|36887.33|36893|36893|36887.33|36887.33|0
1637596280000|2021-11-22 15:51:20|36876|36876|36876|36876|36881.67|36881.67|36876|36876|0
1637596320000|2021-11-22 15:52:00|36878.8|36878.8|36878.8|36878.8|36878.8|36878.8|36878.8|36878.8|0
1637596420000|2021-11-22 15:53:40|36884.41|36884.41|36884.41|36884.41|36884.41|36884.41|36884.41|36884.41|0
1637596460000|2021-11-22 15:54:20|36887.22|36887.22|36900.29|36900.29|36900.29|36900.29|36887.22|36887.22|0
1637596490000|2021-11-22 15:54:50|36894.62|36894.62|36900.29|36900.29|36900.29|36900.29|36894.62|36894.62|0
1637596500000|2021-11-22 15:55:00|36888.96|36888.96|36894.62|36894.62|36894.62|36894.62|36888.96|36888.96|0
1637596530000|2021-11-22 15:55:30|36888.96|36888.96|36871.95|36871.95|36888.96|36888.96|36871.95|36871.95|0
1637596580000|2021-11-22 15:56:20|36866.28|36866.28|36866.28|36866.28|36866.28|36866.28|36866.28|36866.28|0
1637596650000|2021-11-22 15:57:30|36871.95|36871.95|36877.62|36877.62|36877.62|36877.62|36871.95|36871.95|0
1637596690000|2021-11-22 15:58:10|36883.29|36883.29|36877.62|36877.62|36883.29|36883.29|36877.62|36877.62|0
1637596710000|2021-11-22 15:58:30|36871.95|36871.95|36871.95|36871.95|36871.95|36871.95|36871.95|36871.95|0
1637596750000|2021-11-22 15:59:10|36866.28|36866.28|36866.28|36866.28|36866.28|36866.28|36866.28|36866.28|0
1637596760000|2021-11-22 15:59:20|36869.09|36869.09|36869.09|36869.09|36869.09|36869.09|36869.09|36869.09|0
1637596800000|2021-11-22 16:00:00|36874.76|36874.76|36874.76|36874.76|36880.43|36880.43|36874.76|36874.76|0
1637596810000|2021-11-22 16:00:10|36869.09|36869.09|36860.62|36860.62|36869.09|36869.09|36860.62|36860.62|0
1637596830000|2021-11-22 16:00:30|36871.95|36871.95|36871.95|36871.95|36871.95|36871.95|36871.95|36871.95|0
1637596880000|2021-11-22 16:01:20|36866.28|36866.28|36866.28|36866.28|36866.28|36866.28|36866.28|36866.28|0
1637596900000|2021-11-22 16:01:40|36860.67|36860.67|36860.67|36860.67|36860.67|36860.67|36860.67|36860.67|0
1637596910000|2021-11-22 16:01:50|36866.34|36866.34|36860.67|36860.67|36866.34|36866.34|36860.67|36860.67|0
1637596920000|2021-11-22 16:02:00|36872.01|36872.01|36860.67|36860.67|36872.01|36872.01|36860.67|36860.67|0
1637597030000|2021-11-22 16:03:50|36866.34|36866.34|36866.34|36866.34|36866.34|36866.34|36866.34|36866.34|0
1637597070000|2021-11-22 16:04:30|36853.27|36853.27|36853.27|36853.27|36853.27|36853.27|36853.27|36853.27|0
1637597090000|2021-11-22 16:04:50|36850.46|36850.46|36839.13|36839.13|36850.46|36850.46|36839.13|36839.13|0
1637597100000|2021-11-22 16:05:00|36827.79|36827.79|36816.57|36816.57|36827.79|36827.79|36816.57|36816.57|0
1637597130000|2021-11-22 16:05:30|36805.24|36805.24|36805.24|36805.24|36805.24|36805.24|36805.24|36805.24|0
1637597150000|2021-11-22 16:05:50|36792.16|36792.16|36792.16|36792.16|36792.16|36792.16|36792.16|36792.16|0
1637597160000|2021-11-22 16:06:00|36794.97|36794.97|36794.97|36794.97|36794.97|36794.97|36794.97|36794.97|0
1637597190000|2021-11-22 16:06:30|36789.3|36789.3|36789.3|36789.3|36789.3|36789.3|36789.3|36789.3|0
1637597290000|2021-11-22 16:08:10|36783.63|36783.63|36772.3|36772.3|36783.63|36783.63|36772.3|36772.3|0
1637597300000|2021-11-22 16:08:20|36763.88|36763.88|36763.88|36763.88|36763.88|36763.88|36763.88|36763.88|0
1637597330000|2021-11-22 16:08:50|36769.49|36769.49|36769.49|36769.49|36769.49|36769.49|36769.49|36769.49|0
1637597350000|2021-11-22 16:09:10|36758.15|36758.15|36763.82|36763.82|36763.82|36763.82|36758.15|36758.15|0
1637597380000|2021-11-22 16:09:40|36758.15|36758.15|36752.49|36752.49|36758.15|36758.15|36752.49|36752.49|0
1637597390000|2021-11-22 16:09:50|36741.15|36741.15|36746.82|36746.82|36746.82|36746.82|36729.81|36729.81|0
1637597400000|2021-11-22 16:10:00|36752.49|36752.49|36741.15|36741.15|36752.49|36752.49|36741.15|36741.15|0
1637597410000|2021-11-22 16:10:10|36746.82|36746.82|36746.82|36746.82|36746.82|36746.82|36746.82|36746.82|0
1637597460000|2021-11-22 16:11:00|36749.62|36749.62|36752.43|36752.43|36752.43|36752.43|36749.62|36749.62|0
1637597470000|2021-11-22 16:11:10|36758.1|36758.1|36758.1|36758.1|36758.1|36758.1|36758.1|36758.1|0
1637597480000|2021-11-22 16:11:20|36752.43|36752.43|36752.43|36752.43|36752.43|36752.43|36752.43|36752.43|0
1637597510000|2021-11-22 16:11:50|36758.1|36758.1|36760.9|36760.9|36760.9|36760.9|36758.1|36758.1|0
1637597520000|2021-11-22 16:12:00|36766.57|36766.57|36766.57|36766.57|36766.57|36766.57|36766.57|36766.57|0
1637597530000|2021-11-22 16:12:10|36772.24|36772.24|36772.24|36772.24|36772.24|36772.24|36772.24|36772.24|0
1637597540000|2021-11-22 16:12:20|36759.16|36759.16|36759.16|36759.16|36759.16|36759.16|36759.16|36759.16|0
1637597550000|2021-11-22 16:12:30|36746.09|36746.09|36746.09|36746.09|36746.09|36746.09|36746.09|36746.09|0
1637597590000|2021-11-22 16:13:10|36733.01|36733.01|36706.86|36706.86|36733.01|36733.01|36706.86|36706.86|0
1637597620000|2021-11-22 16:13:40|36712.53|36712.53|36712.53|36712.53|36712.53|36712.53|36712.53|36712.53|0
1637597670000|2021-11-22 16:14:30|36725.61|36725.61|36725.61|36725.61|36725.61|36725.61|36725.61|36725.61|0
1637597690000|2021-11-22 16:14:50|36728.41|36728.41|36728.41|36728.41|36728.41|36728.41|36728.41|36728.41|0
1637597700000|2021-11-22 16:15:00|36715.34|36715.34|36715.34|36715.34|36715.34|36715.34|36715.34|36715.34|0
1637597710000|2021-11-22 16:15:10|36712.53|36712.53|36725.61|36725.61|36725.61|36725.61|36712.53|36712.53|0
1637597730000|2021-11-22 16:15:30|36719.94|36719.94|36708.6|36708.6|36719.94|36719.94|36708.6|36708.6|0
1637597770000|2021-11-22 16:16:10|36714.27|36714.27|36714.27|36714.27|36714.27|36714.27|36714.27|36714.27|0
1637597820000|2021-11-22 16:17:00|36719.94|36719.94|36719.94|36719.94|36719.94|36719.94|36719.94|36719.94|0
1637597870000|2021-11-22 16:17:50|36714.27|36714.27|36714.27|36714.27|36714.27|36714.27|36714.27|36714.27|0
1637597880000|2021-11-22 16:18:00|36708.6|36708.6|36686.16|36686.16|36708.6|36708.6|36686.16|36686.16|0
1637597890000|2021-11-22 16:18:10|36680.5|36680.5|36674.83|36674.83|36680.5|36680.5|36674.83|36674.83|0
1637597900000|2021-11-22 16:18:20|36680.5|36680.5|36680.5|36680.5|36680.5|36680.5|36680.5|36680.5|0
1637597980000|2021-11-22 16:19:40|36669.16|36669.16|36657.82|36657.82|36669.16|36669.16|36657.82|36657.82|0
1637598000000|2021-11-22 16:20:00|36644.75|36644.75|36644.69|36644.69|36644.75|36644.75|36639.08|36639.08|0
1637598010000|2021-11-22 16:20:10|36639.02|36639.02|36639.02|36639.02|36639.02|36639.02|36639.02|36639.02|0
1637598020000|2021-11-22 16:20:20|36644.69|36644.69|36644.69|36644.69|36644.69|36644.69|36644.69|36644.69|0
1637598040000|2021-11-22 16:20:40|36641.89|36641.89|36641.89|36641.89|36641.89|36641.89|36641.89|36641.89|0
1637598050000|2021-11-22 16:20:50|36647.56|36647.56|36641.89|36641.89|36647.56|36647.56|36641.89|36641.89|0
1637598060000|2021-11-22 16:21:00|36636.22|36636.22|36641.89|36641.89|36641.89|36641.89|36630.55|36630.55|0
1637598070000|2021-11-22 16:21:10|36636.22|36636.22|36641.89|36641.89|36641.89|36641.89|36636.22|36636.22|0
1637598120000|2021-11-22 16:22:00|36630.55|36630.55|36613.55|36613.55|36630.55|36630.55|36613.55|36613.55|0
1637598150000|2021-11-22 16:22:30|36619.22|36619.22|36624.88|36624.88|36624.88|36624.88|36619.22|36619.22|0
1637598170000|2021-11-22 16:22:50|36630.55|36630.55|36630.55|36630.55|36630.55|36630.55|36630.55|36630.55|0
1637598190000|2021-11-22 16:23:10|36619.22|36619.22|36613.55|36613.55|36619.22|36619.22|36613.55|36613.55|0
1637598200000|2021-11-22 16:23:20|36602.21|36602.21|36602.21|36602.21|36602.21|36602.21|36602.21|36602.21|0
1637598220000|2021-11-22 16:23:40|36613.55|36613.55|36607.88|36607.88|36613.55|36613.55|36607.88|36607.88|0
1637598260000|2021-11-22 16:24:20|36602.21|36602.21|36613.55|36613.55|36613.55|36613.55|36602.21|36602.21|0
1637598270000|2021-11-22 16:24:30|36619.22|36619.22|36619.22|36619.22|36619.22|36619.22|36619.22|36619.22|0
1637598280000|2021-11-22 16:24:40|36606.14|36606.14|36600.47|36600.47|36606.14|36606.14|36600.47|36600.47|0
1637598310000|2021-11-22 16:25:10|36594.86|36594.86|36594.86|36594.86|36594.86|36594.86|36594.86|36594.86|0
1637598320000|2021-11-22 16:25:20|36589.2|36589.2|36583.53|36583.53|36589.2|36589.2|36583.53|36583.53|0
1637598340000|2021-11-22 16:25:40|36577.86|36577.86|36577.86|36577.86|36577.86|36577.86|36577.86|36577.86|0
1637598360000|2021-11-22 16:26:00|36580.66|36580.66|36566.52|36566.52|36580.66|36580.66|36566.52|36566.52|0
1637598370000|2021-11-22 16:26:10|36572.19|36572.19|36572.19|36572.19|36572.19|36572.19|36572.19|36572.19|0
1637598420000|2021-11-22 16:27:00|36569.39|36569.39|36575.05|36575.05|36575.05|36575.05|36569.39|36569.39|0
1637598440000|2021-11-22 16:27:20|36569.39|36569.39|36569.39|36569.39|36569.39|36569.39|36569.39|36569.39|0
1637598450000|2021-11-22 16:27:30|36575.05|36575.05|36575.05|36575.05|36575.05|36575.05|36575.05|36575.05|0
1637598480000|2021-11-22 16:28:00|36561.98|36561.98|36561.98|36561.98|36561.98|36561.98|36561.98|36561.98|0
1637598490000|2021-11-22 16:28:10|36556.31|36556.31|36556.31|36556.31|36556.31|36556.31|36556.31|36556.31|0
1637598520000|2021-11-22 16:28:40|36550.64|36550.64|36539.31|36539.31|36550.64|36550.64|36539.31|36539.31|0
1637598540000|2021-11-22 16:29:00|36544.98|36544.98|36563.72|36563.72|36563.72|36563.72|36544.98|36544.98|0
1637598550000|2021-11-22 16:29:10|36569.39|36569.39|36569.39|36569.39|36569.39|36569.39|36569.39|36569.39|0
1637598560000|2021-11-22 16:29:20|36563.78|36563.78|36563.78|36563.78|36563.78|36563.78|36563.78|36563.78|0
1637598570000|2021-11-22 16:29:30|36575.11|36575.11|36575.11|36575.11|36575.11|36575.11|36575.11|36575.11|0
1637598590000|2021-11-22 16:29:50|36548.96|36548.96|36554.63|36554.63|36554.63|36554.63|36543.35|36543.35|0
1637655350000|2021-11-23 08:15:50|36082.2|36082.2|36082.2|36082.2|36082.2|36082.2|36082.2|36082.2|0
1637655440000|2021-11-23 08:17:20|36076.53|36076.53|36076.53|36076.53|36076.53|36076.53|36076.53|36076.53|0
1637655460000|2021-11-23 08:17:40|36082.2|36082.2|36082.2|36082.2|36082.2|36082.2|36082.2|36082.2|0
1637655490000|2021-11-23 08:18:10|36101.84|36101.84|36101.84|36101.84|36101.84|36101.84|36099.03|36099.03|0
1637655520000|2021-11-23 08:18:40|36099.03|36099.03|36099.03|36099.03|36099.03|36099.03|36099.03|36099.03|0
1637655540000|2021-11-23 08:19:00|36085.01|36085.01|36085.01|36085.01|36085.01|36085.01|36085.01|36085.01|0
1637655580000|2021-11-23 08:19:40|36079.34|36079.34|36079.34|36079.34|36079.34|36079.34|36079.34|36079.34|0
1637655670000|2021-11-23 08:21:10|36056.67|36056.67|36082.82|36082.82|36082.82|36082.82|36056.67|36056.67|0
1637655710000|2021-11-23 08:21:50|36094.15|36094.15|36094.15|36094.15|36094.15|36094.15|36094.15|36094.15|0
1637655720000|2021-11-23 08:22:00|36074.52|36074.52|36066.1|36066.1|36074.52|36074.52|36066.1|36066.1|0
1637655740000|2021-11-23 08:22:20|36083.11|36083.11|36077.44|36077.44|36083.11|36083.11|36077.44|36077.44|0
1637655750000|2021-11-23 08:22:30|36090.51|36090.51|36090.51|36090.51|36090.51|36090.51|36090.51|36090.51|0
1637655800000|2021-11-23 08:23:20|36073.51|36073.51|36073.51|36073.51|36073.51|36073.51|36073.51|36073.51|0
1637655810000|2021-11-23 08:23:30|36067.84|36067.84|36050.84|36050.84|36067.84|36067.84|36050.84|36050.84|0
1637655820000|2021-11-23 08:23:40|36045.23|36045.23|36020.82|36020.82|36045.23|36045.23|36020.82|36020.82|0
1637655830000|2021-11-23 08:23:50|36009.48|36009.48|36009.48|36009.48|36009.48|36009.48|36009.48|36009.48|0
1637655940000|2021-11-23 08:25:40|36015.15|36015.15|36020.82|36020.82|36020.82|36020.82|36015.15|36015.15|0
1637656030000|2021-11-23 08:27:10|36049.16|36049.16|36049.16|36049.16|36049.16|36049.16|36049.16|36049.16|0
1637656040000|2021-11-23 08:27:20|36037.82|36037.82|36026.49|36026.49|36037.82|36037.82|36015.15|36015.15|0
1637656080000|2021-11-23 08:28:00|36009.48|36009.48|36009.48|36009.48|36009.48|36009.48|36009.48|36009.48|0
1637656160000|2021-11-23 08:29:20|35998.15|35998.15|35975.48|35975.48|35998.15|35998.15|35975.48|35975.48|0
1637656190000|2021-11-23 08:29:50|35962.4|35962.4|35936.25|35936.25|35962.4|35962.4|35936.25|35936.25|0
1637656200000|2021-11-23 08:30:00|35923.18|35923.18|35923.18|35923.18|35923.18|35923.18|35923.18|35923.18|0
1637656220000|2021-11-23 08:30:20|35917.51|35917.51|35923.18|35923.18|35923.18|35923.18|35917.51|35917.51|0
1637656260000|2021-11-23 08:31:00|35928.85|35928.85|35928.85|35928.85|35928.85|35928.85|35928.85|35928.85|0
1637656280000|2021-11-23 08:31:20|35941.92|35941.92|35941.92|35941.92|35941.92|35941.92|35941.92|35941.92|0
1637656300000|2021-11-23 08:31:40|35953.26|35953.26|35964.59|35964.59|35964.59|35964.59|35953.26|35953.26|0
1637656310000|2021-11-23 08:31:50|35958.92|35958.92|35958.92|35958.92|35958.92|35958.92|35958.92|35958.92|0
1637656350000|2021-11-23 08:32:30|35970.26|35970.26|35970.26|35970.26|35970.26|35970.26|35970.26|35970.26|0
1637656370000|2021-11-23 08:32:50|35964.59|35964.59|35964.59|35964.59|35964.59|35964.59|35964.59|35964.59|0
1637656440000|2021-11-23 08:34:00|35958.92|35958.92|35958.92|35958.92|35958.92|35958.92|35958.92|35958.92|0
1637656450000|2021-11-23 08:34:10|35964.59|35964.59|35964.59|35964.59|35964.59|35964.59|35964.59|35964.59|0
1637656460000|2021-11-23 08:34:20|35987.26|35987.26|35987.26|35987.26|35987.26|35987.26|35987.26|35987.26|0
1637656520000|2021-11-23 08:35:20|36009.94|36009.94|36009.94|36009.94|36009.94|36009.94|36009.94|36009.94|0
1637656530000|2021-11-23 08:35:30|36021.27|36021.27|36021.27|36021.27|36021.27|36021.27|36021.27|36021.27|0
1637656540000|2021-11-23 08:35:40|36004.27|36004.27|35996.86|35996.86|36009.94|36009.94|35996.86|35996.86|0
1637656560000|2021-11-23 08:36:00|36009.94|36009.94|35998.6|35998.6|36009.94|36009.94|35998.6|35998.6|0
1637656570000|2021-11-23 08:36:10|36009.94|36009.94|36009.94|36009.94|36009.94|36009.94|36009.94|36009.94|0
1637656600000|2021-11-23 08:36:40|35987.26|35987.26|35981.6|35981.6|35987.26|35987.26|35981.6|35981.6|0
1637656610000|2021-11-23 08:36:50|35987.26|35987.26|35987.26|35987.26|35987.26|35987.26|35987.26|35987.26|0
1637656680000|2021-11-23 08:38:00|35992.93|35992.93|35992.93|35992.93|35992.93|35992.93|35992.93|35992.93|0
1637656690000|2021-11-23 08:38:10|35998.6|35998.6|36004.27|36004.27|36004.27|36004.27|35991.19|35991.19|0
1637656700000|2021-11-23 08:38:20|35991.19|35991.19|35991.19|35991.19|35991.19|35991.19|35991.19|35991.19|0
1637656710000|2021-11-23 08:38:30|36004.27|36004.27|35968.52|35968.52|36004.27|36004.27|35968.52|35968.52|0
1637656730000|2021-11-23 08:38:50|35991.19|35991.19|35991.19|35991.19|35991.19|35991.19|35991.19|35991.19|0
1637656760000|2021-11-23 08:39:20|35985.53|35985.53|35985.53|35985.53|35985.53|35985.53|35985.53|35985.53|0
1637656800000|2021-11-23 08:40:00|35972.45|35972.45|35949.78|35949.78|35972.45|35972.45|35949.78|35949.78|0
1637656860000|2021-11-23 08:41:00|35944.11|35944.11|35915.77|35915.77|35944.11|35944.11|35915.77|35915.77|0
1637656900000|2021-11-23 08:41:40|35887.43|35887.43|35887.43|35887.43|35887.43|35887.43|35887.43|35887.43|0
1637656910000|2021-11-23 08:41:50|35876.1|35876.1|35845.13|35845.13|35876.1|35876.1|35845.13|35845.13|0
1637656920000|2021-11-23 08:42:00|35850.79|35850.79|35856.46|35856.46|35856.46|35856.46|35850.79|35850.79|0
1637656950000|2021-11-23 08:42:30|35834.02|35834.02|35834.02|35834.02|35834.02|35834.02|35834.02|35834.02|0
1637656960000|2021-11-23 08:42:40|35822.69|35822.69|35822.69|35822.69|35822.69|35822.69|35822.69|35822.69|0
1637656980000|2021-11-23 08:43:00|35817.02|35817.02|35817.02|35817.02|35817.02|35817.02|35817.02|35817.02|0
1637657030000|2021-11-23 08:43:50|35822.63|35822.63|35822.63|35822.63|35822.63|35822.63|35822.63|35822.63|0
1637657080000|2021-11-23 08:44:40|35816.96|35816.96|35811.29|35811.29|35822.63|35822.63|35811.29|35811.29|0
1637657090000|2021-11-23 08:44:50|35805.63|35805.63|35822.63|35822.63|35822.63|35822.63|35805.63|35805.63|0
1637657100000|2021-11-23 08:45:00|35809.55|35809.55|35809.55|35809.55|35809.55|35809.55|35809.55|35809.55|0
1637657110000|2021-11-23 08:45:10|35820.89|35820.89|35815.22|35815.22|35820.89|35820.89|35815.22|35815.22|0
1637657130000|2021-11-23 08:45:30|35820.89|35820.89|35820.89|35820.89|35820.89|35820.89|35820.89|35820.89|0
1637657140000|2021-11-23 08:45:40|35809.55|35809.55|35809.55|35809.55|35809.55|35809.55|35809.55|35809.55|0
1637657190000|2021-11-23 08:46:30|35803.89|35803.89|35803.89|35803.89|35803.89|35803.89|35803.89|35803.89|0
1637657210000|2021-11-23 08:46:50|35816.96|35816.96|35816.96|35816.96|35816.96|35816.96|35816.96|35816.96|0
1637657220000|2021-11-23 08:47:00|35802.94|35802.94|35802.94|35802.94|35802.94|35802.94|35802.94|35802.94|0
1637657240000|2021-11-23 08:47:20|35805.74|35805.74|35805.74|35805.74|35805.74|35805.74|35805.74|35805.74|0
1637657280000|2021-11-23 08:48:00|35808.55|35808.55|35808.55|35808.55|35808.55|35808.55|35808.55|35808.55|0
1637657300000|2021-11-23 08:48:20|35819.77|35819.77|35819.77|35819.77|35819.77|35819.77|35819.77|35819.77|0
1637657370000|2021-11-23 08:49:30|35831.1|35831.1|35831.1|35831.1|35831.1|35831.1|35831.1|35831.1|0
1637657380000|2021-11-23 08:49:40|35836.77|35836.77|35836.77|35836.77|35836.77|35836.77|35836.77|35836.77|0
1637657400000|2021-11-23 08:50:00|35848.11|35848.11|35848.11|35848.11|35848.11|35848.11|35848.11|35848.11|0
1637657410000|2021-11-23 08:50:10|35853.72|35853.72|35865.11|35865.11|35865.11|35865.11|35848.11|35848.11|0
1637657460000|2021-11-23 08:51:00|35867.91|35867.91|35884.92|35884.92|35884.92|35884.92|35867.91|35867.91|0
1637657490000|2021-11-23 08:51:30|35879.25|35879.25|35879.25|35879.25|35879.25|35879.25|35879.25|35879.25|0
1637657520000|2021-11-23 08:52:00|35873.58|35873.58|35873.58|35873.58|35873.58|35873.58|35873.58|35873.58|0
1637657570000|2021-11-23 08:52:50|35867.91|35867.91|35848.16|35848.16|35867.91|35867.91|35848.16|35848.16|0
1637657600000|2021-11-23 08:53:20|35853.83|35853.83|35853.83|35853.83|35853.83|35853.83|35853.83|35853.83|0
1637657620000|2021-11-23 08:53:40|35836.83|35836.83|35831.16|35831.16|35836.83|35836.83|35808.49|35808.49|0
1637657640000|2021-11-23 08:54:00|35842.5|35842.5|35831.16|35831.16|35842.5|35842.5|35831.16|35831.16|0
1637657650000|2021-11-23 08:54:10|35797.15|35797.15|35808.49|35808.49|35808.49|35808.49|35797.15|35797.15|0
1637657680000|2021-11-23 08:54:40|35836.83|35836.83|35836.83|35836.83|35836.83|35836.83|35836.83|35836.83|0
1637657700000|2021-11-23 08:55:00|35825.49|35825.49|35836.83|35836.83|35836.83|35836.83|35825.49|35825.49|0
1637657740000|2021-11-23 08:55:40|35828.41|35828.41|35828.41|35828.41|35828.41|35828.41|35828.41|35828.41|0
1637657750000|2021-11-23 08:55:50|35839.75|35839.75|35839.75|35839.75|35839.75|35839.75|35839.75|35839.75|0
1637657780000|2021-11-23 08:56:20|35817.08|35817.08|35805.74|35805.74|35817.08|35817.08|35805.74|35805.74|0
1637657790000|2021-11-23 08:56:30|35811.35|35811.35|35839.63|35839.63|35839.63|35839.63|35811.35|35811.35|0
1637657840000|2021-11-23 08:57:20|35836.83|35836.83|35825.61|35825.61|35836.83|35836.83|35825.61|35825.61|0
1637657880000|2021-11-23 08:58:00|35799.46|35799.46|35810.8|35810.8|35810.8|35810.8|35799.46|35799.46|0
1637657890000|2021-11-23 08:58:10|35827.8|35827.8|35850.47|35850.47|35850.47|35850.47|35827.8|35827.8|0
1637657920000|2021-11-23 08:58:40|35856.14|35856.14|35873.14|35873.14|35873.14|35873.14|35856.14|35856.14|0
1637657930000|2021-11-23 08:58:50|35878.81|35878.81|35884.48|35884.48|35884.48|35884.48|35878.81|35878.81|0
1637657970000|2021-11-23 08:59:30|35890.15|35890.15|35890.15|35890.15|35890.15|35890.15|35890.15|35890.15|0
1637657980000|2021-11-23 08:59:40|35901.48|35901.48|35890.15|35890.15|35907.15|35907.15|35890.15|35890.15|0
1637658020000|2021-11-23 09:00:20|35895.76|35895.76|35908.83|35908.83|35908.83|35908.83|35895.76|35895.76|0
1637658060000|2021-11-23 09:01:00|35895.76|35895.76|35895.76|35895.76|35895.76|35895.76|35895.76|35895.76|0
1637658070000|2021-11-23 09:01:10|35890.09|35890.09|35895.76|35895.76|35895.76|35895.76|35890.09|35890.09|0
1637658120000|2021-11-23 09:02:00|35890.09|35890.09|35890.09|35890.09|35890.09|35890.09|35890.09|35890.09|0
1637658130000|2021-11-23 09:02:10|35895.76|35895.76|35895.76|35895.76|35895.76|35895.76|35895.76|35895.76|0
1637658140000|2021-11-23 09:02:20|35882.68|35882.68|35882.68|35882.68|35882.68|35882.68|35882.68|35882.68|0
1637658150000|2021-11-23 09:02:30|35888.35|35888.35|35905.35|35905.35|35905.35|35905.35|35888.35|35888.35|0
1637658160000|2021-11-23 09:02:40|35899.69|35899.69|35899.69|35899.69|35899.69|35899.69|35899.69|35899.69|0
1637658200000|2021-11-23 09:03:20|35888.47|35888.47|35888.47|35888.47|35888.47|35888.47|35888.47|35888.47|0
1637658220000|2021-11-23 09:03:40|35871.46|35871.46|35877.13|35877.13|35877.13|35877.13|35871.46|35871.46|0
1637658230000|2021-11-23 09:03:50|35882.8|35882.8|35882.8|35882.8|35882.8|35882.8|35882.8|35882.8|0
1637658290000|2021-11-23 09:04:50|35865.8|35865.8|35865.8|35865.8|35865.8|35865.8|35865.8|35865.8|0
1637658300000|2021-11-23 09:05:00|35871.46|35871.46|35871.46|35871.46|35871.46|35871.46|35871.46|35871.46|0
1637658310000|2021-11-23 09:05:10|35843.12|35843.12|35843.12|35843.12|35843.12|35843.12|35843.12|35843.12|0
1637658320000|2021-11-23 09:05:20|35837.51|35837.51|35837.51|35837.51|35837.51|35837.51|35837.51|35837.51|0
1637658350000|2021-11-23 09:05:50|35814.84|35814.84|35814.84|35814.84|35814.84|35814.84|35814.84|35814.84|0
1637658380000|2021-11-23 09:06:20|35826.18|35826.18|35826.18|35826.18|35826.18|35826.18|35826.18|35826.18|0
1637658400000|2021-11-23 09:06:40|35837.51|35837.51|35837.51|35837.51|35837.51|35837.51|35837.51|35837.51|0
1637658460000|2021-11-23 09:07:40|35820.51|35820.51|35820.51|35820.51|35820.51|35820.51|35820.51|35820.51|0
1637658470000|2021-11-23 09:07:50|35809.29|35809.29|35809.29|35809.29|35809.29|35809.29|35809.29|35809.29|0
1637658480000|2021-11-23 09:08:00|35797.96|35797.96|35797.96|35797.96|35797.96|35797.96|35797.96|35797.96|0
1637658530000|2021-11-23 09:08:50|35780.95|35780.95|35780.95|35780.95|35780.95|35780.95|35780.95|35780.95|0
1637658550000|2021-11-23 09:09:10|35794.03|35794.03|35799.64|35799.64|35799.64|35799.64|35794.03|35794.03|0
1637658560000|2021-11-23 09:09:20|35816.64|35816.64|35816.64|35816.64|35816.64|35816.64|35816.64|35816.64|0
1637658580000|2021-11-23 09:09:40|35810.97|35810.97|35782.63|35782.63|35810.97|35810.97|35782.63|35782.63|0
1637658600000|2021-11-23 09:10:00|35805.3|35805.3|35805.3|35805.3|35805.3|35805.3|35805.3|35805.3|0
1637658660000|2021-11-23 09:11:00|35822.31|35822.31|35822.31|35822.31|35822.31|35822.31|35822.31|35822.31|0
1637658680000|2021-11-23 09:11:20|35833.64|35833.64|35827.98|35827.98|35833.64|35833.64|35827.98|35827.98|0
1637658720000|2021-11-23 09:12:00|35811.15|35811.15|35811.15|35811.15|35811.15|35811.15|35811.15|35811.15|0
1637658740000|2021-11-23 09:12:20|35816.81|35816.81|35816.81|35816.81|35816.81|35816.81|35816.81|35816.81|0
1637658750000|2021-11-23 09:12:30|35829.89|35829.89|35829.89|35829.89|35829.89|35829.89|35829.89|35829.89|0
1637658760000|2021-11-23 09:12:40|35842.96|35842.96|35842.96|35842.96|35842.96|35842.96|35842.96|35842.96|0
1637658770000|2021-11-23 09:12:50|35848.63|35848.63|35848.63|35848.63|35848.63|35848.63|35848.63|35848.63|0
1637658850000|2021-11-23 09:14:10|35876.97|35876.97|35876.97|35876.97|35876.97|35876.97|35876.97|35876.97|0
1637658870000|2021-11-23 09:14:30|35899.64|35899.64|35927.98|35927.98|35927.98|35927.98|35899.64|35899.64|0
1637658880000|2021-11-23 09:14:40|35933.65|35933.65|35933.65|35933.65|35933.65|35933.65|35933.65|35933.65|0
1637658890000|2021-11-23 09:14:50|35946.73|35946.73|35946.73|35946.73|35946.73|35946.73|35946.73|35946.73|0
1637658900000|2021-11-23 09:15:00|35959.8|35959.8|35959.8|35959.8|35959.8|35959.8|35959.8|35959.8|0
1637658920000|2021-11-23 09:15:20|35942.8|35942.8|35942.8|35942.8|35942.8|35942.8|35942.8|35942.8|0
1637658950000|2021-11-23 09:15:50|35945.6|35945.6|35948.46|35948.46|35954.07|35954.07|35945.6|35945.6|0
1637659000000|2021-11-23 09:16:40|35951.27|35951.27|35945.6|35945.6|35951.27|35951.27|35945.6|35945.6|0
1637659030000|2021-11-23 09:17:10|35958.68|35958.68|35966.08|35966.08|35971.75|35971.75|35958.68|35958.68|0
1637659050000|2021-11-23 09:17:30|35960.47|35960.47|35946.33|35946.33|35960.47|35960.47|35946.33|35946.33|0
1637659060000|2021-11-23 09:17:40|35952|35952|35965.07|35965.07|35965.07|35965.07|35952|35952|0
1637659080000|2021-11-23 09:18:00|35959.41|35959.41|35959.41|35959.41|35959.41|35959.41|35959.41|35959.41|0
1637659090000|2021-11-23 09:18:10|35972.48|35972.48|35978.15|35978.15|35978.15|35978.15|35972.48|35972.48|0
1637659140000|2021-11-23 09:19:00|35986.56|35986.56|35986.56|35986.56|35986.56|35986.56|35986.56|35986.56|0
1637659190000|2021-11-23 09:19:50|35997.9|35997.9|36009.23|36009.23|36009.23|36009.23|35997.9|35997.9|0
1637659200000|2021-11-23 09:20:00|36014.84|36014.84|36014.84|36014.84|36014.84|36014.84|36014.84|36014.84|0
1637659210000|2021-11-23 09:20:10|36012.04|36012.04|36012.04|36012.04|36012.04|36012.04|36012.04|36012.04|0
1637659220000|2021-11-23 09:20:20|36023.38|36023.38|36023.38|36023.38|36023.38|36023.38|36023.38|36023.38|0
1637659280000|2021-11-23 09:21:20|36026.18|36026.18|36026.18|36026.18|36026.18|36026.18|36026.18|36026.18|0
1637659300000|2021-11-23 09:21:40|36043.18|36043.18|36043.18|36043.18|36043.18|36043.18|36043.18|36043.18|0
1637659360000|2021-11-23 09:22:40|36037.52|36037.52|36037.52|36037.52|36037.52|36037.52|36037.52|36037.52|0
1637659460000|2021-11-23 09:24:20|36071.52|36071.52|36071.52|36071.52|36071.52|36071.52|36071.52|36071.52|0
1637659510000|2021-11-23 09:25:10|36094.2|36094.2|36120.34|36120.34|36120.34|36120.34|36094.2|36094.2|0
1637659520000|2021-11-23 09:25:20|36133.42|36133.42|36133.42|36133.42|36133.42|36133.42|36133.42|36133.42|0
1637659530000|2021-11-23 09:25:30|36144.76|36144.76|36144.76|36144.76|36144.76|36144.76|36144.76|36144.76|0
1637659560000|2021-11-23 09:26:00|36157.83|36157.83|36157.83|36157.83|36157.83|36157.83|36157.83|36157.83|0
1637659570000|2021-11-23 09:26:10|36166.24|36166.24|36149.24|36149.24|36166.24|36166.24|36149.24|36149.24|0
1637659620000|2021-11-23 09:27:00|36132.24|36132.24|36143.57|36143.57|36143.57|36143.57|36126.57|36126.57|0
1637659660000|2021-11-23 09:27:40|36132.24|36132.24|36137.9|36137.9|36137.9|36137.9|36132.24|36132.24|0
1637659720000|2021-11-23 09:28:40|36124.83|36124.83|36124.83|36124.83|36124.83|36124.83|36124.83|36124.83|0
1637659830000|2021-11-23 09:30:30|36113.49|36113.49|36113.49|36113.49|36113.49|36113.49|36113.49|36113.49|0
1637659870000|2021-11-23 09:31:10|36119.16|36119.16|36119.16|36119.16|36119.16|36119.16|36119.16|36119.16|0
1637659880000|2021-11-23 09:31:20|36124.83|36124.83|36124.83|36124.83|36124.83|36124.83|36124.83|36124.83|0
1637659890000|2021-11-23 09:31:30|36130.5|36130.5|36130.5|36130.5|36130.5|36130.5|36130.5|36130.5|0
1637659910000|2021-11-23 09:31:50|36124.83|36124.83|36124.83|36124.83|36124.83|36124.83|36124.83|36124.83|0
1637659920000|2021-11-23 09:32:00|36119.16|36119.16|36119.16|36119.16|36119.16|36119.16|36119.16|36119.16|0
1637659940000|2021-11-23 09:32:20|36113.49|36113.49|36107.83|36107.83|36113.49|36113.49|36107.83|36107.83|0
1637659950000|2021-11-23 09:32:30|36091|36091|36091|36091|36091|36091|36091|36091|0
1637659960000|2021-11-23 09:32:40|36085.33|36085.33|36085.33|36085.33|36085.33|36085.33|36085.33|36085.33|0
1637659980000|2021-11-23 09:33:00|36093.74|36093.74|36093.74|36093.74|36093.74|36093.74|36093.74|36093.74|0
1637659990000|2021-11-23 09:33:10|36099.35|36099.35|36099.35|36099.35|36099.35|36099.35|36099.35|36099.35|0
1637660040000|2021-11-23 09:34:00|36105.02|36105.02|36105.02|36105.02|36110.69|36110.69|36105.02|36105.02|0
1637660120000|2021-11-23 09:35:20|36099.35|36099.35|36099.35|36099.35|36099.35|36099.35|36099.35|36099.35|0
1637660140000|2021-11-23 09:35:40|36093.69|36093.69|36093.69|36093.69|36093.69|36093.69|36093.69|36093.69|0
1637660210000|2021-11-23 09:36:50|36067.54|36067.54|36067.54|36067.54|36067.54|36067.54|36067.54|36067.54|0
1637660220000|2021-11-23 09:37:00|36073.2|36073.2|36073.2|36073.2|36073.2|36073.2|36073.2|36073.2|0
1637660240000|2021-11-23 09:37:20|36084.54|36084.54|36084.54|36084.54|36084.54|36084.54|36084.54|36084.54|0
1637660250000|2021-11-23 09:37:30|36090.21|36090.21|36090.21|36090.21|36090.21|36090.21|36090.21|36090.21|0
1637660280000|2021-11-23 09:38:00|36067.54|36067.54|36067.54|36067.54|36067.54|36067.54|36061.87|36061.87|0
1637660290000|2021-11-23 09:38:10|36061.87|36061.87|36061.87|36061.87|36061.87|36061.87|36050.53|36050.53|0
1637660340000|2021-11-23 09:39:00|36078.87|36078.87|36078.87|36078.87|36078.87|36078.87|36078.87|36078.87|0
1637660350000|2021-11-23 09:39:10|36084.54|36084.54|36084.54|36084.54|36084.54|36084.54|36084.54|36084.54|0
1637660380000|2021-11-23 09:39:40|36078.87|36078.87|36078.87|36078.87|36078.87|36078.87|36078.87|36078.87|0
1637660420000|2021-11-23 09:40:20|36073.2|36073.2|36073.2|36073.2|36073.2|36073.2|36073.2|36073.2|0
1637660500000|2021-11-23 09:41:40|36107.21|36107.21|36107.21|36107.21|36107.21|36107.21|36107.21|36107.21|0
1637660580000|2021-11-23 09:43:00|36124.22|36124.22|36124.22|36124.22|36124.22|36124.22|36124.22|36124.22|0
1637660620000|2021-11-23 09:43:40|36135.55|36135.55|36129.88|36129.88|36135.55|36135.55|36129.88|36129.88|0
1637660650000|2021-11-23 09:44:10|36124.22|36124.22|36118.55|36118.55|36124.22|36124.22|36118.55|36118.55|0
1637660670000|2021-11-23 09:44:30|36107.21|36107.21|36112.88|36112.88|36112.88|36112.88|36107.21|36107.21|0
1637660700000|2021-11-23 09:45:00|36107.21|36107.21|36107.21|36107.21|36107.21|36107.21|36107.21|36107.21|0
1637660740000|2021-11-23 09:45:40|36095.88|36095.88|36095.88|36095.88|36095.88|36095.88|36095.88|36095.88|0
1637660860000|2021-11-23 09:47:40|36107.21|36107.21|36107.21|36107.21|36107.21|36107.21|36107.21|36107.21|0
1637660920000|2021-11-23 09:48:40|36124.22|36124.22|36124.22|36124.22|36124.22|36124.22|36124.22|36124.22|0
1637660950000|2021-11-23 09:49:10|36112.88|36112.88|36101.54|36101.54|36112.88|36112.88|36101.54|36101.54|0
1637661000000|2021-11-23 09:50:00|36112.88|36112.88|36112.88|36112.88|36112.88|36112.88|36112.88|36112.88|0
1637661050000|2021-11-23 09:50:50|36101.54|36101.54|36101.54|36101.54|36101.54|36101.54|36101.54|36101.54|0
1637661080000|2021-11-23 09:51:20|36095.88|36095.88|36095.88|36095.88|36095.88|36095.88|36095.88|36095.88|0
1637661090000|2021-11-23 09:51:30|36107.21|36107.21|36107.21|36107.21|36107.21|36107.21|36107.21|36107.21|0
1637661110000|2021-11-23 09:51:50|36112.88|36112.88|36112.88|36112.88|36112.88|36112.88|36112.88|36112.88|0
1637661120000|2021-11-23 09:52:00|36124.1|36124.1|36124.1|36124.1|36129.71|36129.71|36124.1|36124.1|0
1637661150000|2021-11-23 09:52:30|36137.17|36137.17|36150.25|36150.25|36150.25|36150.25|36137.17|36137.17|0
1637661260000|2021-11-23 09:54:20|36144.58|36144.58|36144.58|36144.58|36144.58|36144.58|36144.58|36144.58|0
1637661290000|2021-11-23 09:54:50|36150.25|36150.25|36150.25|36150.25|36150.25|36150.25|36150.25|36150.25|0
1637661330000|2021-11-23 09:55:30|36155.92|36155.92|36155.92|36155.92|36155.92|36155.92|36155.92|36155.92|0
1637661350000|2021-11-23 09:55:50|36142.84|36142.84|36142.84|36142.84|36142.84|36142.84|36142.84|36142.84|0
1637661410000|2021-11-23 09:56:50|36145.65|36145.65|36151.31|36151.31|36151.31|36151.31|36145.65|36145.65|0
1637661420000|2021-11-23 09:57:00|36156.98|36156.98|36156.98|36156.98|36156.98|36156.98|36156.98|36156.98|0
1637661540000|2021-11-23 09:59:00|36154.18|36154.18|36154.18|36154.18|36154.18|36154.18|36154.18|36154.18|0
1637661560000|2021-11-23 09:59:20|36165.51|36165.51|36165.51|36165.51|36165.51|36165.51|36165.51|36165.51|0
1637661570000|2021-11-23 09:59:30|36171.18|36171.18|36171.18|36171.18|36171.18|36171.18|36171.18|36171.18|0
1637661610000|2021-11-23 10:00:10|36182.52|36182.52|36182.52|36182.52|36182.52|36182.52|36182.52|36182.52|0
1637661620000|2021-11-23 10:00:20|36188.13|36188.13|36188.13|36188.13|36188.13|36188.13|36188.13|36188.13|0
1637661700000|2021-11-23 10:01:40|36199.46|36199.46|36199.46|36199.46|36199.46|36199.46|36199.46|36199.46|0
1637661780000|2021-11-23 10:03:00|36216.47|36216.47|36216.47|36216.47|36216.47|36216.47|36216.47|36216.47|0
1637661850000|2021-11-23 10:04:10|36222.13|36222.13|36216.47|36216.47|36222.13|36222.13|36216.47|36216.47|0
1637661870000|2021-11-23 10:04:30|36210.86|36210.86|36210.86|36210.86|36210.86|36210.86|36210.86|36210.86|0
1637661910000|2021-11-23 10:05:10|36199.52|36199.52|36193.85|36193.85|36199.52|36199.52|36193.85|36193.85|0
1637661970000|2021-11-23 10:06:10|36196.66|36196.66|36193.85|36193.85|36196.66|36196.66|36193.85|36193.85|0
1637661980000|2021-11-23 10:06:20|36188.19|36188.19|36165.51|36165.51|36188.19|36188.19|36165.51|36165.51|0
1637661990000|2021-11-23 10:06:30|36176.85|36176.85|36176.85|36176.85|36176.85|36176.85|36176.85|36176.85|0
1637662040000|2021-11-23 10:07:20|36182.52|36182.52|36182.52|36182.52|36182.52|36182.52|36182.52|36182.52|0
1637662080000|2021-11-23 10:08:00|36165.51|36165.51|36165.51|36165.51|36165.51|36165.51|36165.51|36165.51|0
1637662090000|2021-11-23 10:08:10|36171.18|36171.18|36171.18|36171.18|36171.18|36171.18|36171.18|36171.18|0
1637662130000|2021-11-23 10:08:50|36176.85|36176.85|36176.85|36176.85|36176.85|36176.85|36176.85|36176.85|0
1637662190000|2021-11-23 10:09:50|36189.92|36189.92|36189.92|36189.92|36189.92|36189.92|36189.92|36189.92|0
1637662200000|2021-11-23 10:10:00|36195.59|36195.59|36195.59|36195.59|36195.59|36195.59|36195.59|36195.59|0
1637662290000|2021-11-23 10:11:30|36189.92|36189.92|36189.92|36189.92|36189.92|36189.92|36189.92|36189.92|0
1637662340000|2021-11-23 10:12:20|36203|36203|36203|36203|36203|36203|36203|36203|0
1637662390000|2021-11-23 10:13:10|36189.92|36189.92|36189.92|36189.92|36189.92|36189.92|36189.92|36189.92|0
1637662440000|2021-11-23 10:14:00|36206.93|36206.93|36206.93|36206.93|36206.93|36206.93|36206.93|36206.93|0
1637662500000|2021-11-23 10:15:00|36212.6|36212.6|36218.26|36218.26|36218.26|36218.26|36212.6|36212.6|0
1637662570000|2021-11-23 10:16:10|36246.6|36246.6|36235.27|36235.27|36246.6|36246.6|36235.27|36235.27|0
1637662600000|2021-11-23 10:16:40|36223.93|36223.93|36223.93|36223.93|36223.93|36223.93|36223.93|36223.93|0
1637662680000|2021-11-23 10:18:00|36235.27|36235.27|36223.93|36223.93|36235.27|36235.27|36223.93|36223.93|0
1637662760000|2021-11-23 10:19:20|36226.74|36226.74|36226.74|36226.74|36226.74|36226.74|36226.74|36226.74|0
1637662840000|2021-11-23 10:20:40|36243.74|36243.74|36266.41|36266.41|36266.41|36266.41|36243.74|36243.74|0
1637662870000|2021-11-23 10:21:10|36269.22|36269.22|36274.83|36274.83|36274.83|36274.83|36269.22|36269.22|0
1637662920000|2021-11-23 10:22:00|36286.16|36286.16|36286.16|36286.16|36286.16|36286.16|36286.16|36286.16|0
1637662950000|2021-11-23 10:22:30|36299.24|36299.24|36299.24|36299.24|36299.24|36299.24|36299.24|36299.24|0
1637662960000|2021-11-23 10:22:40|36310.46|36310.46|36310.46|36310.46|36310.46|36310.46|36310.46|36310.46|0
1637662980000|2021-11-23 10:23:00|36318.87|36318.87|36318.87|36318.87|36318.87|36318.87|36318.87|36318.87|0
1637663070000|2021-11-23 10:24:30|36347.21|36347.21|36347.21|36347.21|36347.21|36347.21|36347.21|36347.21|0
1637663080000|2021-11-23 10:24:40|36375.55|36375.55|36358.55|36358.55|36375.55|36375.55|36358.55|36358.55|0
1637663090000|2021-11-23 10:24:50|36375.55|36375.55|36375.55|36375.55|36375.55|36375.55|36375.55|36375.55|0
1637663110000|2021-11-23 10:25:10|36364.21|36364.21|36369.88|36369.88|36369.88|36369.88|36364.21|36364.21|0
1637663140000|2021-11-23 10:25:40|36372.69|36372.69|36372.69|36372.69|36372.69|36372.69|36372.69|36372.69|0
1637663160000|2021-11-23 10:26:00|36367.02|36367.02|36367.02|36367.02|36367.02|36367.02|36367.02|36367.02|0
1637663170000|2021-11-23 10:26:10|36364.21|36364.21|36367.02|36367.02|36367.02|36367.02|36364.21|36364.21|0
1637663180000|2021-11-23 10:26:20|36372.69|36372.69|36378.3|36378.3|36378.3|36378.3|36372.69|36372.69|0
1637663190000|2021-11-23 10:26:30|36375.49|36375.49|36375.49|36375.49|36375.49|36375.49|36375.49|36375.49|0
1637663220000|2021-11-23 10:27:00|36358.49|36358.49|36358.49|36358.49|36358.49|36358.49|36358.49|36358.49|0
1637663230000|2021-11-23 10:27:10|36345.41|36345.41|36345.41|36345.41|36345.41|36345.41|36345.41|36345.41|0
1637663450000|2021-11-23 10:30:50|36362.42|36362.42|36362.42|36362.42|36362.42|36362.42|36362.42|36362.42|0
1637663490000|2021-11-23 10:31:30|36356.75|36356.75|36356.75|36356.75|36356.75|36356.75|36356.75|36356.75|0
1637663580000|2021-11-23 10:33:00|36345.41|36345.41|36351.08|36351.08|36351.08|36351.08|36339.75|36339.75|0
1637663600000|2021-11-23 10:33:20|36353.89|36353.89|36348.16|36348.16|36359.5|36359.5|36348.16|36348.16|0
1637663610000|2021-11-23 10:33:30|36342.49|36342.49|36342.49|36342.49|36342.49|36342.49|36342.49|36342.49|0
1637663620000|2021-11-23 10:33:40|36345.3|36345.3|36356.57|36356.57|36356.57|36356.57|36345.3|36345.3|0
1637663650000|2021-11-23 10:34:10|36362.24|36362.24|36362.24|36362.24|36362.24|36362.24|36362.24|36362.24|0
1637663660000|2021-11-23 10:34:20|36367.85|36367.85|36367.85|36367.85|36370.66|36370.66|36367.85|36367.85|0
1637663700000|2021-11-23 10:35:00|36390.52|36390.52|36390.52|36390.52|36390.52|36390.52|36390.52|36390.52|0
1637663740000|2021-11-23 10:35:40|36373.52|36373.52|36373.52|36373.52|36373.52|36373.52|36373.52|36373.52|0
1637663760000|2021-11-23 10:36:00|36379.19|36379.19|36397.93|36397.93|36397.93|36397.93|36379.19|36379.19|0
1637663780000|2021-11-23 10:36:20|36386.59|36386.59|36386.59|36386.59|36386.59|36386.59|36386.59|36386.59|0
1637663790000|2021-11-23 10:36:30|36392.26|36392.26|36392.26|36392.26|36392.26|36392.26|36392.26|36392.26|0
1637663840000|2021-11-23 10:37:20|36397.93|36397.93|36397.93|36397.93|36397.93|36397.93|36397.93|36397.93|0
1637663900000|2021-11-23 10:38:20|36409.27|36409.27|36409.27|36409.27|36409.27|36409.27|36409.27|36409.27|0
1637663940000|2021-11-23 10:39:00|36397.93|36397.93|36397.93|36397.93|36397.93|36397.93|36397.93|36397.93|0
1637663970000|2021-11-23 10:39:30|36411|36411|36411|36411|36411|36411|36411|36411|0
1637664000000|2021-11-23 10:40:00|36428.01|36428.01|36428.01|36428.01|36428.01|36428.01|36428.01|36428.01|0
1637664070000|2021-11-23 10:41:10|36411|36411|36411|36411|36411|36411|36405.34|36405.34|0
1637664130000|2021-11-23 10:42:10|36424.08|36424.08|36424.08|36424.08|36424.08|36424.08|36424.08|36424.08|0
1637664150000|2021-11-23 10:42:30|36432.49|36432.49|36432.49|36432.49|36432.49|36432.49|36432.49|36432.49|0
1637664190000|2021-11-23 10:43:10|36435.3|36435.3|36435.3|36435.3|36435.3|36435.3|36435.3|36435.3|0
1637664250000|2021-11-23 10:44:10|36463.64|36463.64|36463.64|36463.64|36463.64|36463.64|36463.64|36463.64|0
1637664260000|2021-11-23 10:44:20|36452.3|36452.3|36452.3|36452.3|36452.3|36452.3|36452.3|36452.3|0
1637664300000|2021-11-23 10:45:00|36463.64|36463.64|36457.97|36457.97|36463.64|36463.64|36457.97|36457.97|0
1637664310000|2021-11-23 10:45:10|36455.16|36455.16|36455.16|36455.16|36455.16|36455.16|36455.16|36455.16|0
1637664320000|2021-11-23 10:45:20|36443.83|36443.83|36438.16|36438.16|36443.83|36443.83|36438.16|36438.16|0
1637664370000|2021-11-23 10:46:10|36440.97|36440.97|36449.38|36449.38|36449.38|36449.38|36440.97|36440.97|0
1637664390000|2021-11-23 10:46:30|36432.38|36432.38|36432.38|36432.38|36432.38|36432.38|36421.04|36421.04|0
1637664430000|2021-11-23 10:47:10|36421.04|36421.04|36421.04|36421.04|36421.04|36421.04|36421.04|36421.04|0
1637664530000|2021-11-23 10:48:50|36418.24|36418.24|36421.04|36421.04|36421.04|36421.04|36418.24|36418.24|0
1637664540000|2021-11-23 10:49:00|36409.7|36409.7|36409.7|36409.7|36409.7|36409.7|36409.7|36409.7|0
1637664560000|2021-11-23 10:49:20|36392.7|36392.7|36392.7|36392.7|36392.7|36392.7|36392.7|36392.7|0
1637664600000|2021-11-23 10:50:00|36387.03|36387.03|36387.03|36387.03|36387.03|36387.03|36387.03|36387.03|0
1637664610000|2021-11-23 10:50:10|36381.36|36381.36|36372.95|36372.95|36381.36|36381.36|36361.61|36361.61|0
1637664620000|2021-11-23 10:50:20|36361.61|36361.61|36361.61|36361.61|36361.61|36361.61|36361.61|36361.61|0
1637664680000|2021-11-23 10:51:20|36384.29|36384.29|36389.95|36389.95|36389.95|36389.95|36384.29|36384.29|0
1637664790000|2021-11-23 10:53:10|36401.29|36401.29|36395.62|36395.62|36401.29|36401.29|36395.62|36395.62|0
1637664800000|2021-11-23 10:53:20|36404.04|36404.04|36404.04|36404.04|36404.04|36404.04|36404.04|36404.04|0
1637664870000|2021-11-23 10:54:30|36398.37|36398.37|36392.76|36392.76|36398.37|36398.37|36392.76|36392.76|0
1637664900000|2021-11-23 10:55:00|36387.09|36387.09|36387.09|36387.09|36387.09|36387.09|36381.42|36381.42|0
1637664960000|2021-11-23 10:56:00|36370.09|36370.09|36351.34|36351.34|36370.09|36370.09|36351.34|36351.34|0
1637664980000|2021-11-23 10:56:20|36357.01|36357.01|36357.01|36357.01|36357.01|36357.01|36357.01|36357.01|0
1637664990000|2021-11-23 10:56:30|36362.68|36362.68|36362.68|36362.68|36362.68|36362.68|36362.68|36362.68|0
1637665070000|2021-11-23 10:57:50|36357.01|36357.01|36357.01|36357.01|36357.01|36357.01|36357.01|36357.01|0
1637665270000|2021-11-23 11:01:10|36362.68|36362.68|36362.68|36362.68|36362.68|36362.68|36362.68|36362.68|0
1637665350000|2021-11-23 11:02:30|36357.01|36357.01|36368.35|36368.35|36368.35|36368.35|36357.01|36357.01|0
1637665370000|2021-11-23 11:02:50|36351.34|36351.34|36351.34|36351.34|36351.34|36351.34|36351.34|36351.34|0
1637665380000|2021-11-23 11:03:00|36345.68|36345.68|36345.68|36345.68|36345.68|36345.68|36345.68|36345.68|0
1637665390000|2021-11-23 11:03:10|36314.82|36314.82|36303.49|36303.49|36314.82|36314.82|36303.49|36303.49|0
1637665430000|2021-11-23 11:03:50|36309.16|36309.16|36303.49|36303.49|36309.16|36309.16|36303.49|36303.49|0
1637665450000|2021-11-23 11:04:10|36297.82|36297.82|36297.82|36297.82|36297.82|36297.82|36297.82|36297.82|0
1637665460000|2021-11-23 11:04:20|36292.15|36292.15|36292.15|36292.15|36292.15|36292.15|36292.15|36292.15|0
1637665480000|2021-11-23 11:04:40|36309.16|36309.16|36309.16|36309.16|36309.16|36309.16|36309.16|36309.16|0
1637665510000|2021-11-23 11:05:10|36292.15|36292.15|36292.15|36292.15|36292.15|36292.15|36292.15|36292.15|0
1637665530000|2021-11-23 11:05:30|36320.49|36320.49|36320.49|36320.49|36320.49|36320.49|36320.49|36320.49|0
1637665560000|2021-11-23 11:06:00|36326.16|36326.16|36326.16|36326.16|36326.16|36326.16|36326.16|36326.16|0
1637665570000|2021-11-23 11:06:10|36314.82|36314.82|36314.82|36314.82|36314.82|36314.82|36314.82|36314.82|0
1637665650000|2021-11-23 11:07:30|36309.16|36309.16|36309.16|36309.16|36309.16|36309.16|36309.16|36309.16|0
1637665680000|2021-11-23 11:08:00|36303.49|36303.49|36303.49|36303.49|36303.49|36303.49|36303.49|36303.49|0
1637665750000|2021-11-23 11:09:10|36297.82|36297.82|36297.82|36297.82|36297.82|36297.82|36297.82|36297.82|0
1637665810000|2021-11-23 11:10:10|36300.63|36300.63|36300.63|36300.63|36300.63|36300.63|36300.63|36300.63|0
1637665870000|2021-11-23 11:11:10|36294.96|36294.96|36294.96|36294.96|36294.96|36294.96|36294.96|36294.96|0
1637665890000|2021-11-23 11:11:30|36317.63|36317.63|36317.63|36317.63|36317.63|36317.63|36317.63|36317.63|0
1637665900000|2021-11-23 11:11:40|36311.96|36311.96|36306.29|36306.29|36311.96|36311.96|36306.29|36306.29|0
1637665920000|2021-11-23 11:12:00|36300.63|36300.63|36294.96|36294.96|36300.63|36300.63|36294.96|36294.96|0
1637665990000|2021-11-23 11:13:10|36300.63|36300.63|36300.63|36300.63|36300.63|36300.63|36300.63|36300.63|0
1637666020000|2021-11-23 11:13:40|36317.63|36317.63|36317.63|36317.63|36317.63|36317.63|36317.63|36317.63|0
1637666040000|2021-11-23 11:14:00|36304.55|36304.55|36293.22|36293.22|36304.55|36304.55|36293.22|36293.22|0
1637666220000|2021-11-23 11:17:00|36270.55|36270.55|36242.32|36242.32|36270.55|36270.55|36225.32|36225.32|0
1637666240000|2021-11-23 11:17:20|36253.66|36253.66|36253.66|36253.66|36253.66|36253.66|36253.66|36253.66|0
1637666350000|2021-11-23 11:19:10|36259.33|36259.33|36259.33|36259.33|36259.33|36259.33|36259.33|36259.33|0
1637666420000|2021-11-23 11:20:20|36264.94|36264.94|36264.94|36264.94|36264.94|36264.94|36264.94|36264.94|0
1637666450000|2021-11-23 11:20:50|36276.27|36276.27|36276.27|36276.27|36279.08|36279.08|36276.27|36276.27|0
1637666460000|2021-11-23 11:21:00|36270.61|36270.61|36270.61|36270.61|36270.61|36270.61|36270.61|36270.61|0
1637666470000|2021-11-23 11:21:10|36276.21|36276.21|36287.55|36287.55|36287.55|36287.55|36276.21|36276.21|0
1637666560000|2021-11-23 11:22:40|36293.22|36293.22|36293.22|36293.22|36293.22|36293.22|36293.22|36293.22|0
1637666580000|2021-11-23 11:23:00|36287.55|36287.55|36281.88|36281.88|36287.55|36287.55|36281.88|36281.88|0
1637666600000|2021-11-23 11:23:20|36293.22|36293.22|36296.02|36296.02|36296.02|36296.02|36293.22|36293.22|0
1637666610000|2021-11-23 11:23:30|36293.22|36293.22|36293.22|36293.22|36293.22|36293.22|36293.22|36293.22|0
1637666640000|2021-11-23 11:24:00|36281.88|36281.88|36270.55|36270.55|36281.88|36281.88|36270.55|36270.55|0
1637666700000|2021-11-23 11:25:00|36264.88|36264.88|36253.54|36253.54|36264.88|36264.88|36253.54|36253.54|0
1637666810000|2021-11-23 11:26:50|36264.88|36264.88|36277.95|36277.95|36277.95|36277.95|36264.88|36264.88|0
1637666820000|2021-11-23 11:27:00|36266.62|36266.62|36266.62|36266.62|36266.62|36266.62|36266.62|36266.62|0
1637666830000|2021-11-23 11:27:10|36272.29|36272.29|36272.29|36272.29|36272.29|36272.29|36272.29|36272.29|0
1637666900000|2021-11-23 11:28:20|36283.62|36283.62|36272.29|36272.29|36283.62|36283.62|36272.29|36272.29|0
1637666940000|2021-11-23 11:29:00|36266.62|36266.62|36266.62|36266.62|36266.62|36266.62|36266.62|36266.62|0
1637667040000|2021-11-23 11:30:40|36277.95|36277.95|36277.95|36277.95|36277.95|36277.95|36277.95|36277.95|0
1637667120000|2021-11-23 11:32:00|36283.62|36283.62|36283.62|36283.62|36283.62|36283.62|36283.62|36283.62|0
1637667240000|2021-11-23 11:34:00|36294.96|36294.96|36294.96|36294.96|36294.96|36294.96|36294.96|36294.96|0
1637667300000|2021-11-23 11:35:00|36281.88|36281.88|36281.88|36281.88|36281.88|36281.88|36281.88|36281.88|0
1637667340000|2021-11-23 11:35:40|36276.21|36276.21|36276.21|36276.21|36276.21|36276.21|36276.21|36276.21|0
1637667470000|2021-11-23 11:37:50|36287.55|36287.55|36293.22|36293.22|36293.22|36293.22|36287.55|36287.55|0
1637667500000|2021-11-23 11:38:20|36298.89|36298.89|36298.89|36298.89|36298.89|36298.89|36298.89|36298.89|0
1637667550000|2021-11-23 11:39:10|36296.08|36296.08|36293.28|36293.28|36296.08|36296.08|36293.28|36293.28|0
1637667560000|2021-11-23 11:39:20|36281.94|36281.94|36284.8|36284.8|36284.8|36284.8|36279.14|36279.14|0
1637667600000|2021-11-23 11:40:00|36297.88|36297.88|36297.88|36297.88|36297.88|36297.88|36297.88|36297.88|0
1637667620000|2021-11-23 11:40:20|36295.07|36295.07|36282|36282|36295.07|36295.07|36282|36282|0
1637667660000|2021-11-23 11:41:00|36279.19|36279.19|36279.19|36279.19|36279.19|36279.19|36279.19|36279.19|0
1637667680000|2021-11-23 11:41:20|36296.2|36296.2|36301.87|36301.87|36301.87|36301.87|36296.2|36296.2|0
1637667730000|2021-11-23 11:42:10|36318.87|36318.87|36318.87|36318.87|36318.87|36318.87|36318.87|36318.87|0
1637667760000|2021-11-23 11:42:40|36316.07|36316.07|36299.06|36299.06|36316.07|36316.07|36299.06|36299.06|0
1637667820000|2021-11-23 11:43:40|36325.21|36325.21|36338.29|36338.29|36338.29|36338.29|36325.21|36325.21|0
1637667870000|2021-11-23 11:44:30|36332.62|36332.62|36332.62|36332.62|36332.62|36332.62|36332.62|36332.62|0
1637667910000|2021-11-23 11:45:10|36329.81|36329.81|36324.14|36324.14|36329.81|36329.81|36324.14|36324.14|0
1637668060000|2021-11-23 11:47:40|36352.48|36352.48|36352.48|36352.48|36352.48|36352.48|36352.48|36352.48|0
1637668080000|2021-11-23 11:48:00|36346.82|36346.82|36346.82|36346.82|36346.82|36346.82|36346.82|36346.82|0
1637668110000|2021-11-23 11:48:30|36349.62|36349.62|36349.62|36349.62|36349.62|36349.62|36349.62|36349.62|0
1637668140000|2021-11-23 11:49:00|36352.43|36352.43|36366.45|36366.45|36366.45|36366.45|36352.43|36352.43|0
1637668240000|2021-11-23 11:50:40|36360.84|36360.84|36360.84|36360.84|36360.84|36360.84|36360.84|36360.84|0
1637668290000|2021-11-23 11:51:30|36383.51|36383.51|36383.51|36383.51|36383.51|36383.51|36383.51|36383.51|0
1637668320000|2021-11-23 11:52:00|36370.44|36370.44|36370.44|36370.44|36370.44|36370.44|36370.44|36370.44|0
1637668330000|2021-11-23 11:52:10|36353.43|36353.43|36347.77|36347.77|36353.43|36353.43|36347.77|36347.77|0
1637668360000|2021-11-23 11:52:40|36359.1|36359.1|36359.1|36359.1|36359.1|36359.1|36359.1|36359.1|0
1637668390000|2021-11-23 11:53:10|36364.77|36364.77|36370.44|36370.44|36370.44|36370.44|36364.77|36364.77|0
1637668430000|2021-11-23 11:53:50|36364.77|36364.77|36364.77|36364.77|36364.77|36364.77|36364.77|36364.77|0
1637668440000|2021-11-23 11:54:00|36376.11|36376.11|36376.11|36376.11|36376.11|36376.11|36376.11|36376.11|0
1637668470000|2021-11-23 11:54:30|36370.44|36370.44|36370.44|36370.44|36370.44|36370.44|36370.44|36370.44|0
1637668500000|2021-11-23 11:55:00|36364.77|36364.77|36353.43|36353.43|36364.77|36364.77|36353.43|36353.43|0
1637668520000|2021-11-23 11:55:20|36359.1|36359.1|36359.1|36359.1|36359.1|36359.1|36359.1|36359.1|0
1637668530000|2021-11-23 11:55:30|36350.69|36350.69|36350.69|36350.69|36350.69|36350.69|36350.69|36350.69|0
1637668590000|2021-11-23 11:56:30|36356.36|36356.36|36356.36|36356.36|36356.36|36356.36|36356.36|36356.36|0
1637668610000|2021-11-23 11:56:50|36345.02|36345.02|36339.35|36339.35|36345.02|36345.02|36339.35|36339.35|0
1637668630000|2021-11-23 11:57:10|36356.36|36356.36|36356.36|36356.36|36356.36|36356.36|36356.36|36356.36|0
1637668700000|2021-11-23 11:58:20|36362.02|36362.02|36362.02|36362.02|36362.02|36362.02|36362.02|36362.02|0
1637668770000|2021-11-23 11:59:30|36345.02|36345.02|36345.02|36345.02|36345.02|36345.02|36345.02|36345.02|0
1637668780000|2021-11-23 11:59:40|36350.69|36350.69|36350.69|36350.69|36350.69|36350.69|36350.69|36350.69|0
1637668800000|2021-11-23 12:00:00|36342.27|36342.27|36342.27|36342.27|36342.27|36342.27|36342.27|36342.27|0
1637668810000|2021-11-23 12:00:10|36330.94|36330.94|36330.94|36330.94|36330.94|36330.94|36330.94|36330.94|0
1637668820000|2021-11-23 12:00:20|36325.27|36325.27|36325.27|36325.27|36325.27|36325.27|36319.6|36319.6|0
1637668860000|2021-11-23 12:01:00|36319.6|36319.6|36319.6|36319.6|36319.6|36319.6|36319.6|36319.6|0
1637668890000|2021-11-23 12:01:30|36311.19|36311.19|36311.19|36311.19|36311.19|36311.19|36311.19|36311.19|0
1637668910000|2021-11-23 12:01:50|36313.99|36313.99|36313.99|36313.99|36313.99|36313.99|36313.99|36313.99|0
1637668960000|2021-11-23 12:02:40|36316.8|36316.8|36319.6|36319.6|36319.6|36319.6|36316.8|36316.8|0
1637669000000|2021-11-23 12:03:20|36313.93|36313.93|36313.93|36313.93|36313.93|36313.93|36313.93|36313.93|0
1637669030000|2021-11-23 12:03:50|36319.6|36319.6|36325.27|36325.27|36325.27|36325.27|36319.6|36319.6|0
1637669080000|2021-11-23 12:04:40|36328.07|36328.07|36328.07|36328.07|36328.07|36328.07|36328.07|36328.07|0
1637669090000|2021-11-23 12:04:50|36333.74|36333.74|36333.74|36333.74|36333.74|36333.74|36333.74|36333.74|0
1637669110000|2021-11-23 12:05:10|36322.41|36322.41|36316.74|36316.74|36322.41|36322.41|36316.74|36316.74|0
1637669120000|2021-11-23 12:05:20|36305.4|36305.4|36299.73|36299.73|36305.4|36305.4|36299.73|36299.73|0
1637669130000|2021-11-23 12:05:30|36294.07|36294.07|36294.07|36294.07|36294.07|36294.07|36294.07|36294.07|0
1637669180000|2021-11-23 12:06:20|36322.41|36322.41|36333.74|36333.74|36333.74|36333.74|36322.41|36322.41|0
1637669210000|2021-11-23 12:06:50|36345.08|36345.08|36339.41|36339.41|36345.08|36345.08|36339.41|36339.41|0
1637669220000|2021-11-23 12:07:00|36333.74|36333.74|36333.74|36333.74|36333.74|36333.74|36333.74|36333.74|0
1637669250000|2021-11-23 12:07:30|36346.82|36346.82|36341.15|36341.15|36346.82|36346.82|36341.15|36341.15|0
1637669320000|2021-11-23 12:08:40|36346.82|36346.82|36346.82|36346.82|36346.82|36346.82|36346.82|36346.82|0
1637669390000|2021-11-23 12:09:50|36341.15|36341.15|36341.15|36341.15|36341.15|36341.15|36341.15|36341.15|0
1637669510000|2021-11-23 12:11:50|36328.07|36328.07|36328.07|36328.07|36328.07|36328.07|36328.07|36328.07|0
1637669550000|2021-11-23 12:12:30|36325.27|36325.27|36325.27|36325.27|36325.27|36325.27|36325.27|36325.27|0
1637669600000|2021-11-23 12:13:20|36319.6|36319.6|36319.6|36319.6|36319.6|36319.6|36319.6|36319.6|0
1637669640000|2021-11-23 12:14:00|36313.93|36313.93|36313.93|36313.93|36313.93|36313.93|36313.93|36313.93|0
1637669690000|2021-11-23 12:14:50|36325.27|36325.27|36325.27|36325.27|36325.27|36325.27|36325.27|36325.27|0
1637669700000|2021-11-23 12:15:00|36319.6|36319.6|36319.6|36319.6|36319.6|36319.6|36319.6|36319.6|0
1637669710000|2021-11-23 12:15:10|36313.93|36313.93|36313.93|36313.93|36313.93|36313.93|36313.93|36313.93|0
1637669780000|2021-11-23 12:16:20|36308.32|36308.32|36308.32|36308.32|36308.32|36308.32|36308.32|36308.32|0
1637669800000|2021-11-23 12:16:40|36305.52|36305.52|36305.52|36305.52|36305.52|36305.52|36305.52|36305.52|0
1637669810000|2021-11-23 12:16:50|36311.19|36311.19|36311.19|36311.19|36311.19|36311.19|36311.19|36311.19|0
1637669820000|2021-11-23 12:17:00|36305.52|36305.52|36305.52|36305.52|36305.52|36305.52|36305.52|36305.52|0
1637669950000|2021-11-23 12:19:10|36328.19|36328.19|36331|36331|36331|36331|36328.19|36328.19|0
1637670060000|2021-11-23 12:21:00|36336.66|36336.66|36336.66|36336.66|36336.66|36336.66|36336.66|36336.66|0
1637670210000|2021-11-23 12:23:30|36342.33|36342.33|36342.33|36342.33|36342.33|36342.33|36342.33|36342.33|0
1637670420000|2021-11-23 12:27:00|36353.67|36353.67|36353.67|36353.67|36353.67|36353.67|36353.67|36353.67|0
1637670450000|2021-11-23 12:27:30|36348|36348|36348|36348|36348|36348|36348|36348|0
1637670470000|2021-11-23 12:27:50|36353.67|36353.67|36353.67|36353.67|36353.67|36353.67|36353.67|36353.67|0
1637670490000|2021-11-23 12:28:10|36342.33|36342.33|36336.66|36336.66|36342.33|36342.33|36336.66|36336.66|0
1637670520000|2021-11-23 12:28:40|36331.05|36331.05|36331.05|36331.05|36331.05|36331.05|36331.05|36331.05|0
1637670530000|2021-11-23 12:28:50|36319.72|36319.72|36319.72|36319.72|36319.72|36319.72|36319.72|36319.72|0
1637670540000|2021-11-23 12:29:00|36314.05|36314.05|36314.05|36314.05|36314.05|36314.05|36314.05|36314.05|0
1637670550000|2021-11-23 12:29:10|36302.71|36302.71|36302.71|36302.71|36302.71|36302.71|36302.71|36302.71|0
1637670560000|2021-11-23 12:29:20|36319.72|36319.72|36325.39|36325.39|36325.39|36325.39|36319.72|36319.72|0
1637670630000|2021-11-23 12:30:30|36331.05|36331.05|36331.05|36331.05|36331.05|36331.05|36331.05|36331.05|0
1637670650000|2021-11-23 12:30:50|36336.72|36336.72|36336.72|36336.72|36336.72|36336.72|36336.72|36336.72|0
1637670660000|2021-11-23 12:31:00|36342.39|36342.39|36342.39|36342.39|36342.39|36342.39|36342.39|36342.39|0
1637670670000|2021-11-23 12:31:10|36336.72|36336.72|36336.72|36336.72|36336.72|36336.72|36336.72|36336.72|0
1637670700000|2021-11-23 12:31:40|36348.06|36348.06|36348.06|36348.06|36348.06|36348.06|36348.06|36348.06|0
1637670720000|2021-11-23 12:32:00|36359.39|36359.39|36359.39|36359.39|36359.39|36359.39|36359.39|36359.39|0
1637670730000|2021-11-23 12:32:10|36348.06|36348.06|36348.06|36348.06|36348.06|36348.06|36348.06|36348.06|0
1637670740000|2021-11-23 12:32:20|36342.39|36342.39|36342.39|36342.39|36342.39|36342.39|36342.39|36342.39|0
1637670790000|2021-11-23 12:33:10|36333.98|36333.98|36348.12|36348.12|36348.12|36348.12|36333.98|36333.98|0
1637670800000|2021-11-23 12:33:20|36365.12|36365.12|36367.92|36367.92|36367.92|36367.92|36365.12|36365.12|0
1637670840000|2021-11-23 12:34:00|36362.26|36362.26|36362.26|36362.26|36362.26|36362.26|36362.26|36362.26|0
1637670850000|2021-11-23 12:34:10|36379.26|36379.26|36379.26|36379.26|36379.26|36379.26|36379.26|36379.26|0
1637670920000|2021-11-23 12:35:20|36384.87|36384.87|36387.68|36387.68|36387.68|36387.68|36384.87|36384.87|0
1637671040000|2021-11-23 12:37:20|36382.07|36382.07|36359.39|36359.39|36382.07|36382.07|36359.39|36359.39|0
1637671050000|2021-11-23 12:37:30|36353.73|36353.73|36353.73|36353.73|36353.73|36353.73|36353.73|36353.73|0
1637671060000|2021-11-23 12:37:40|36350.92|36350.92|36350.92|36350.92|36350.92|36350.92|36350.92|36350.92|0
1637671080000|2021-11-23 12:38:00|36345.25|36345.25|36339.59|36339.59|36345.25|36345.25|36339.59|36339.59|0
1637671130000|2021-11-23 12:38:50|36333.98|36333.98|36339.59|36339.59|36339.59|36339.59|36333.98|36333.98|0
1637671350000|2021-11-23 12:42:30|36333.98|36333.98|36333.98|36333.98|36333.98|36333.98|36333.98|36333.98|0
1637671380000|2021-11-23 12:43:00|36322.64|36322.64|36322.64|36322.64|36322.64|36322.64|36322.64|36322.64|0
1637671500000|2021-11-23 12:45:00|36319.83|36319.83|36308.5|36308.5|36319.83|36319.83|36308.5|36308.5|0
1637671510000|2021-11-23 12:45:10|36311.3|36311.3|36311.3|36311.3|36311.3|36311.3|36311.3|36311.3|0
1637671550000|2021-11-23 12:45:50|36314.11|36314.11|36314.11|36314.11|36314.11|36314.11|36314.11|36314.11|0
1637671560000|2021-11-23 12:46:00|36319.78|36319.78|36319.78|36319.78|36319.78|36319.78|36319.78|36319.78|0
1637671610000|2021-11-23 12:46:50|36325.44|36325.44|36308.44|36308.44|36325.44|36325.44|36308.44|36308.44|0
1637671680000|2021-11-23 12:48:00|36297.1|36297.1|36274.43|36274.43|36297.1|36297.1|36274.43|36274.43|0
1637671690000|2021-11-23 12:48:10|36285.77|36285.77|36285.77|36285.77|36285.77|36285.77|36285.77|36285.77|0
1637671740000|2021-11-23 12:49:00|36291.44|36291.44|36285.77|36285.77|36291.44|36291.44|36285.77|36285.77|0
1637671790000|2021-11-23 12:49:50|36274.43|36274.43|36274.43|36274.43|36274.43|36274.43|36274.43|36274.43|0
1637671800000|2021-11-23 12:50:00|36257.43|36257.43|36257.43|36257.43|36257.43|36257.43|36257.43|36257.43|0
1637671830000|2021-11-23 12:50:30|36254.62|36254.62|36241.55|36241.55|36254.62|36254.62|36241.55|36241.55|0
1637671880000|2021-11-23 12:51:20|36235.94|36235.94|36241.61|36241.61|36241.61|36241.61|36235.94|36235.94|0
1637671910000|2021-11-23 12:51:50|36252.94|36252.94|36252.94|36252.94|36252.94|36252.94|36252.94|36252.94|0
1637671920000|2021-11-23 12:52:00|36255.75|36255.75|36255.75|36255.75|36255.75|36255.75|36255.75|36255.75|0
1637671930000|2021-11-23 12:52:10|36258.55|36258.55|36258.55|36258.55|36258.55|36258.55|36258.55|36258.55|0
1637671960000|2021-11-23 12:52:40|36264.22|36264.22|36264.22|36264.22|36264.22|36264.22|36264.22|36264.22|0
1637671970000|2021-11-23 12:52:50|36252.89|36252.89|36258.55|36258.55|36258.55|36258.55|36252.89|36252.89|0
1637672030000|2021-11-23 12:53:50|36275.56|36275.56|36275.56|36275.56|36275.56|36275.56|36275.56|36275.56|0
1637672060000|2021-11-23 12:54:20|36281.17|36281.17|36281.17|36281.17|36281.17|36281.17|36281.17|36281.17|0
1637672100000|2021-11-23 12:55:00|36283.97|36283.97|36283.97|36283.97|36283.97|36283.97|36283.97|36283.97|0
1637672140000|2021-11-23 12:55:40|36278.3|36278.3|36278.3|36278.3|36278.3|36278.3|36278.3|36278.3|0
1637672230000|2021-11-23 12:57:10|36272.64|36272.64|36272.64|36272.64|36272.64|36272.64|36272.64|36272.64|0
1637672240000|2021-11-23 12:57:20|36269.83|36269.83|36269.83|36269.83|36269.83|36269.83|36269.83|36269.83|0
1637672330000|2021-11-23 12:58:50|36267.03|36267.03|36267.03|36267.03|36267.03|36267.03|36267.03|36267.03|0
1637672340000|2021-11-23 12:59:00|36255.69|36255.69|36255.69|36255.69|36255.69|36255.69|36255.69|36255.69|0
1637672350000|2021-11-23 12:59:10|36267.03|36267.03|36267.03|36267.03|36267.03|36267.03|36267.03|36267.03|0
1637672360000|2021-11-23 12:59:20|36272.64|36272.64|36269.83|36269.83|36272.64|36272.64|36269.83|36269.83|0
1637672400000|2021-11-23 13:00:00|36264.16|36264.16|36264.16|36264.16|36264.16|36264.16|36264.16|36264.16|0
1637672450000|2021-11-23 13:00:50|36281.17|36281.17|36281.17|36281.17|36281.17|36281.17|36281.17|36281.17|0
1637672460000|2021-11-23 13:01:00|36275.5|36275.5|36275.5|36275.5|36275.5|36275.5|36275.5|36275.5|0
1637672480000|2021-11-23 13:01:20|36264.16|36264.16|36261.36|36261.36|36264.16|36264.16|36261.36|36261.36|0
1637672520000|2021-11-23 13:02:00|36244.35|36244.35|36244.35|36244.35|36244.35|36244.35|36244.35|36244.35|0
1637672560000|2021-11-23 13:02:40|36250.02|36250.02|36250.02|36250.02|36250.02|36250.02|36250.02|36250.02|0
1637672640000|2021-11-23 13:04:00|36261.36|36261.36|36261.36|36261.36|36261.36|36261.36|36261.36|36261.36|0
1637672870000|2021-11-23 13:07:50|36248.28|36248.28|36248.28|36248.28|36248.28|36248.28|36248.28|36248.28|0
1637672930000|2021-11-23 13:08:50|36276.62|36276.62|36276.62|36276.62|36276.62|36276.62|36276.62|36276.62|0
1637672940000|2021-11-23 13:09:00|36270.96|36270.96|36270.96|36270.96|36270.96|36270.96|36270.96|36270.96|0
1637673200000|2021-11-23 13:13:20|36276.62|36276.62|36285.04|36285.04|36285.04|36285.04|36276.62|36276.62|0
1637673240000|2021-11-23 13:14:00|36279.37|36279.37|36285.04|36285.04|36285.04|36285.04|36279.37|36279.37|0
1637673260000|2021-11-23 13:14:20|36279.43|36279.43|36271.01|36271.01|36279.43|36279.43|36271.01|36271.01|0
1637673290000|2021-11-23 13:14:50|36282.35|36282.35|36282.35|36282.35|36282.35|36282.35|36282.35|36282.35|0
1637673330000|2021-11-23 13:15:30|36288.02|36288.02|36288.02|36288.02|36288.02|36288.02|36288.02|36288.02|0
1637673350000|2021-11-23 13:15:50|36282.35|36282.35|36282.35|36282.35|36282.35|36282.35|36282.35|36282.35|0
1637673380000|2021-11-23 13:16:20|36288.02|36288.02|36288.02|36288.02|36288.02|36288.02|36288.02|36288.02|0
1637673530000|2021-11-23 13:18:50|36293.69|36293.69|36293.69|36293.69|36293.69|36293.69|36293.69|36293.69|0
1637673600000|2021-11-23 13:20:00|36299.35|36299.35|36299.35|36299.35|36299.35|36299.35|36299.35|36299.35|0
1637673670000|2021-11-23 13:21:10|36288.02|36288.02|36288.02|36288.02|36288.02|36288.02|36288.02|36288.02|0
1637673720000|2021-11-23 13:22:00|36293.69|36293.69|36299.3|36299.3|36299.3|36299.3|36293.69|36293.69|0
1637673760000|2021-11-23 13:22:40|36312.37|36312.37|36312.37|36312.37|36312.37|36312.37|36312.37|36312.37|0
1637673770000|2021-11-23 13:22:50|36318.04|36318.04|36323.71|36323.71|36323.71|36323.71|36318.04|36318.04|0
1637673800000|2021-11-23 13:23:20|36306.7|36306.7|36306.7|36306.7|36306.7|36306.7|36306.7|36306.7|0
1637673840000|2021-11-23 13:24:00|36289.7|36289.7|36301.03|36301.03|36301.03|36301.03|36289.7|36289.7|0
1637674010000|2021-11-23 13:26:50|36289.7|36289.7|36289.7|36289.7|36289.7|36289.7|36289.7|36289.7|0
1637674020000|2021-11-23 13:27:00|36284.03|36284.03|36284.03|36284.03|36284.03|36284.03|36284.03|36284.03|0
1637674050000|2021-11-23 13:27:30|36289.7|36289.7|36289.7|36289.7|36289.7|36289.7|36289.7|36289.7|0
1637674170000|2021-11-23 13:29:30|36292.5|36292.5|36295.31|36295.31|36295.31|36295.31|36292.5|36292.5|0
1637674190000|2021-11-23 13:29:50|36283.97|36283.97|36283.97|36283.97|36283.97|36283.97|36283.97|36283.97|0
1637674200000|2021-11-23 13:30:00|36286.78|36286.78|36298.11|36298.11|36298.11|36298.11|36286.78|36286.78|0
1637674220000|2021-11-23 13:30:20|36303.78|36303.78|36303.78|36303.78|36303.78|36303.78|36303.78|36303.78|0
1637674260000|2021-11-23 13:31:00|36281.11|36281.11|36281.11|36281.11|36281.11|36281.11|36281.11|36281.11|0
1637674270000|2021-11-23 13:31:10|36292.44|36292.44|36292.44|36292.44|36292.44|36292.44|36292.44|36292.44|0
1637674280000|2021-11-23 13:31:20|36303.78|36303.78|36298.11|36298.11|36303.78|36303.78|36298.11|36298.11|0
1637674310000|2021-11-23 13:31:50|36292.44|36292.44|36292.44|36292.44|36292.44|36292.44|36292.44|36292.44|0
1637674320000|2021-11-23 13:32:00|36305.52|36305.52|36305.52|36305.52|36305.52|36305.52|36305.52|36305.52|0
1637674350000|2021-11-23 13:32:30|36311.19|36311.19|36311.19|36311.19|36311.19|36311.19|36311.19|36311.19|0
1637674360000|2021-11-23 13:32:40|36316.85|36316.85|36316.85|36316.85|36316.85|36316.85|36316.85|36316.85|0
1637674380000|2021-11-23 13:33:00|36328.19|36328.19|36328.19|36328.19|36328.19|36328.19|36328.19|36328.19|0
1637674490000|2021-11-23 13:34:50|36331|36331|36331|36331|36331|36331|36331|36331|0
1637674550000|2021-11-23 13:35:50|36348|36348|36348|36348|36348|36348|36348|36348|0
1637674620000|2021-11-23 13:37:00|36342.33|36342.33|36342.33|36342.33|36342.33|36342.33|36342.33|36342.33|0
1637674630000|2021-11-23 13:37:10|36348|36348|36348|36348|36348|36348|36348|36348|0
1637674660000|2021-11-23 13:37:40|36345.19|36345.19|36345.19|36345.19|36345.19|36345.19|36345.19|36345.19|0
1637674710000|2021-11-23 13:38:30|36350.86|36350.86|36350.86|36350.86|36350.86|36350.86|36350.86|36350.86|0
1637674740000|2021-11-23 13:39:00|36345.19|36345.19|36339.53|36339.53|36345.19|36345.19|36339.53|36339.53|0
1637674750000|2021-11-23 13:39:10|36333.86|36333.86|36328.19|36328.19|36333.86|36333.86|36328.19|36328.19|0
1637674760000|2021-11-23 13:39:20|36325.39|36325.39|36325.39|36325.39|36325.39|36325.39|36325.39|36325.39|0
1637674810000|2021-11-23 13:40:10|36319.72|36319.72|36314.05|36314.05|36319.72|36319.72|36314.05|36314.05|0
1637674820000|2021-11-23 13:40:20|36308.38|36308.38|36308.38|36308.38|36308.38|36308.38|36308.38|36308.38|0
1637674860000|2021-11-23 13:41:00|36311.19|36311.19|36311.19|36311.19|36311.19|36311.19|36311.19|36311.19|0
1637674930000|2021-11-23 13:42:10|36322.52|36322.52|36322.52|36322.52|36322.52|36322.52|36322.52|36322.52|0
1637674970000|2021-11-23 13:42:50|36328.19|36328.19|36328.19|36328.19|36328.19|36328.19|36328.19|36328.19|0
1637675020000|2021-11-23 13:43:40|36339.53|36339.53|36339.53|36339.53|36339.53|36339.53|36339.53|36339.53|0
1637675050000|2021-11-23 13:44:10|36345.14|36345.14|36345.14|36345.14|36345.14|36345.14|36345.14|36345.14|0
1637675090000|2021-11-23 13:44:50|36339.47|36339.47|36339.47|36339.47|36339.47|36339.47|36339.47|36339.47|0
1637675100000|2021-11-23 13:45:00|36333.8|36333.8|36333.8|36333.8|36333.8|36333.8|36333.8|36333.8|0
1637675190000|2021-11-23 13:46:30|36325.39|36325.39|36325.39|36325.39|36325.39|36325.39|36325.39|36325.39|0
1637675230000|2021-11-23 13:47:10|36336.72|36336.72|36336.72|36336.72|36336.72|36336.72|36336.72|36336.72|0
1637675300000|2021-11-23 13:48:20|36333.92|36333.92|36333.92|36333.92|36333.92|36333.92|36333.92|36333.92|0
1637675310000|2021-11-23 13:48:30|36328.25|36328.25|36328.25|36328.25|36328.25|36328.25|36328.25|36328.25|0
1637675320000|2021-11-23 13:48:40|36325.44|36325.44|36314.11|36314.11|36325.44|36325.44|36314.11|36314.11|0
1637675330000|2021-11-23 13:48:50|36319.78|36319.78|36319.78|36319.78|36319.78|36319.78|36319.78|36319.78|0
1637675450000|2021-11-23 13:50:50|36331.11|36331.11|36331.11|36331.11|36331.11|36331.11|36331.11|36331.11|0
1637675470000|2021-11-23 13:51:10|36328.31|36328.31|36328.31|36328.31|36328.31|36328.31|36328.31|36328.31|0
1637675480000|2021-11-23 13:51:20|36333.98|36333.98|36339.64|36339.64|36339.64|36339.64|36333.98|36333.98|0
1637675550000|2021-11-23 13:52:30|36328.31|36328.31|36328.31|36328.31|36328.31|36328.31|36328.31|36328.31|0
1637675560000|2021-11-23 13:52:40|36325.5|36325.5|36325.5|36325.5|36325.5|36325.5|36325.5|36325.5|0
1637675570000|2021-11-23 13:52:50|36319.83|36319.83|36319.83|36319.83|36319.83|36319.83|36319.83|36319.83|0
1637675580000|2021-11-23 13:53:00|36308.5|36308.5|36308.5|36308.5|36308.5|36308.5|36308.5|36308.5|0
1637675600000|2021-11-23 13:53:20|36302.83|36302.83|36302.83|36302.83|36302.83|36302.83|36302.83|36302.83|0
1637675620000|2021-11-23 13:53:40|36297.16|36297.16|36297.16|36297.16|36297.16|36297.16|36297.16|36297.16|0
1637675770000|2021-11-23 13:56:10|36284.09|36284.09|36271.01|36271.01|36284.09|36284.09|36271.01|36271.01|0
1637675790000|2021-11-23 13:56:30|36293.69|36293.69|36293.69|36293.69|36293.69|36293.69|36293.69|36293.69|0
1637675820000|2021-11-23 13:57:00|36299.35|36299.35|36299.35|36299.35|36299.35|36299.35|36299.35|36299.35|0
1637675850000|2021-11-23 13:57:30|36305.02|36305.02|36305.02|36305.02|36305.02|36305.02|36305.02|36305.02|0
1637675970000|2021-11-23 13:59:30|36313.44|36313.44|36307.83|36307.83|36313.44|36313.44|36307.83|36307.83|0
1637675990000|2021-11-23 13:59:50|36302.16|36302.16|36307.83|36307.83|36307.83|36307.83|36302.16|36302.16|0
1637676000000|2021-11-23 14:00:00|36302.16|36302.16|36302.16|36302.16|36302.16|36302.16|36302.16|36302.16|0
1637676020000|2021-11-23 14:00:20|36307.83|36307.83|36307.83|36307.83|36307.83|36307.83|36307.83|36307.83|0
1637676160000|2021-11-23 14:02:40|36320.9|36320.9|36320.9|36320.9|36320.9|36320.9|36320.9|36320.9|0
1637676290000|2021-11-23 14:04:50|36332.24|36332.24|36337.9|36337.9|36337.9|36337.9|36332.24|36332.24|0
1637676300000|2021-11-23 14:05:00|36326.57|36326.57|36326.57|36326.57|36326.57|36326.57|36326.57|36326.57|0
1637676320000|2021-11-23 14:05:20|36332.24|36332.24|36332.24|36332.24|36332.24|36332.24|36332.24|36332.24|0
1637676330000|2021-11-23 14:05:30|36337.9|36337.9|36337.9|36337.9|36337.9|36337.9|36337.9|36337.9|0
1637676490000|2021-11-23 14:08:10|36332.24|36332.24|36326.57|36326.57|36337.9|36337.9|36326.57|36326.57|0
1637676540000|2021-11-23 14:09:00|36320.9|36320.9|36298.23|36298.23|36320.9|36320.9|36298.23|36298.23|0
1637676590000|2021-11-23 14:09:50|36303.9|36303.9|36303.9|36303.9|36303.9|36303.9|36303.9|36303.9|0
1637676600000|2021-11-23 14:10:00|36298.23|36298.23|36311.3|36311.3|36311.3|36311.3|36298.23|36298.23|0
1637676620000|2021-11-23 14:10:20|36333.98|36333.98|36333.98|36333.98|36333.98|36333.98|36333.98|36333.98|0
1637676640000|2021-11-23 14:10:40|36342.39|36342.39|36336.78|36336.78|36342.39|36342.39|36336.78|36336.78|0
1637676700000|2021-11-23 14:11:40|36325.44|36325.44|36325.44|36325.44|36325.44|36325.44|36325.44|36325.44|0
1637676740000|2021-11-23 14:12:20|36331.11|36331.11|36318.04|36318.04|36331.11|36331.11|36318.04|36318.04|0
1637676750000|2021-11-23 14:12:30|36323.71|36323.71|36318.04|36318.04|36323.71|36323.71|36318.04|36318.04|0
1637676760000|2021-11-23 14:12:40|36312.37|36312.37|36312.37|36312.37|36312.37|36312.37|36312.37|36312.37|0
1637676800000|2021-11-23 14:13:20|36318.04|36318.04|36318.04|36318.04|36323.71|36323.71|36318.04|36318.04|0
1637676830000|2021-11-23 14:13:50|36323.71|36323.71|36323.71|36323.71|36323.71|36323.71|36323.71|36323.71|0
1637676860000|2021-11-23 14:14:20|36329.37|36329.37|36329.37|36329.37|36329.37|36329.37|36329.37|36329.37|0
1637676890000|2021-11-23 14:14:50|36323.71|36323.71|36323.71|36323.71|36323.71|36323.71|36323.71|36323.71|0
1637676900000|2021-11-23 14:15:00|36318.04|36318.04|36312.37|36312.37|36318.04|36318.04|36312.37|36312.37|0
1637676910000|2021-11-23 14:15:10|36318.04|36318.04|36323.71|36323.71|36323.71|36323.71|36318.04|36318.04|0
1637676940000|2021-11-23 14:15:40|36326.51|36326.51|36326.51|36326.51|36326.51|36326.51|36326.51|36326.51|0
1637677050000|2021-11-23 14:17:30|36323.71|36323.71|36323.71|36323.71|36323.71|36323.71|36323.71|36323.71|0
1637677070000|2021-11-23 14:17:50|36329.37|36329.37|36329.37|36329.37|36329.37|36329.37|36329.37|36329.37|0
1637677080000|2021-11-23 14:18:00|36335.04|36335.04|36335.04|36335.04|36335.04|36335.04|36335.04|36335.04|0
1637677090000|2021-11-23 14:18:10|36340.71|36340.71|36340.71|36340.71|36340.71|36340.71|36340.71|36340.71|0
1637677120000|2021-11-23 14:18:40|36343.51|36343.51|36343.51|36343.51|36343.51|36343.51|36343.51|36343.51|0
1637677150000|2021-11-23 14:19:10|36337.85|36337.85|36337.85|36337.85|36337.85|36337.85|36337.85|36337.85|0
1637677180000|2021-11-23 14:19:40|36354.85|36354.85|36354.85|36354.85|36354.85|36354.85|36354.85|36354.85|0
1637677240000|2021-11-23 14:20:40|36352.05|36352.05|36352.05|36352.05|36352.05|36352.05|36352.05|36352.05|0
1637677260000|2021-11-23 14:21:00|36354.85|36354.85|36366.19|36366.19|36366.19|36366.19|36354.85|36354.85|0
1637677290000|2021-11-23 14:21:30|36371.85|36371.85|36371.85|36371.85|36371.85|36371.85|36371.85|36371.85|0
1637677310000|2021-11-23 14:21:50|36380.27|36380.27|36380.27|36380.27|36380.27|36380.27|36380.27|36380.27|0
1637677350000|2021-11-23 14:22:30|36385.94|36385.94|36380.27|36380.27|36385.94|36385.94|36380.27|36380.27|0
1637677360000|2021-11-23 14:22:40|36385.94|36385.94|36385.94|36385.94|36385.94|36385.94|36385.94|36385.94|0
1637677410000|2021-11-23 14:23:30|36391.6|36391.6|36391.6|36391.6|36391.6|36391.6|36391.6|36391.6|0
1637677420000|2021-11-23 14:23:40|36408.61|36408.61|36436.95|36436.95|36436.95|36436.95|36408.61|36408.61|0
1637677470000|2021-11-23 14:24:30|36425.61|36425.61|36431.28|36431.28|36431.28|36431.28|36425.61|36425.61|0
1637677490000|2021-11-23 14:24:50|36436.95|36436.95|36425.61|36425.61|36436.95|36436.95|36425.61|36425.61|0
1637677550000|2021-11-23 14:25:50|36419.94|36419.94|36419.94|36419.94|36419.94|36419.94|36419.94|36419.94|0
1637677620000|2021-11-23 14:27:00|36442.62|36442.62|36470.96|36470.96|36470.96|36470.96|36442.62|36442.62|0
1637677660000|2021-11-23 14:27:40|36487.96|36487.96|36487.96|36487.96|36499.3|36499.3|36487.96|36487.96|0
1637677670000|2021-11-23 14:27:50|36510.63|36510.63|36504.96|36504.96|36510.63|36510.63|36504.96|36504.96|0
1637677680000|2021-11-23 14:28:00|36502.16|36502.16|36502.16|36502.16|36502.16|36502.16|36502.16|36502.16|0
1637677750000|2021-11-23 14:29:10|36524.83|36524.83|36524.83|36524.83|36524.83|36524.83|36507.83|36507.83|0
1637677770000|2021-11-23 14:29:30|36519.16|36519.16|36519.16|36519.16|36519.16|36519.16|36519.16|36519.16|0
1637677780000|2021-11-23 14:29:40|36507.83|36507.83|36507.83|36507.83|36507.83|36507.83|36507.83|36507.83|0
1637677790000|2021-11-23 14:29:50|36519.16|36519.16|36519.16|36519.16|36519.16|36519.16|36519.16|36519.16|0
1637677800000|2021-11-23 14:30:00|36524.83|36524.83|36524.83|36524.83|36524.83|36524.83|36524.83|36524.83|0
1637677830000|2021-11-23 14:30:30|36537.91|36537.91|36535.1|36535.1|36537.91|36537.91|36535.1|36535.1|0
1637677850000|2021-11-23 14:30:50|36523.76|36523.76|36510.69|36510.69|36523.76|36523.76|36510.69|36510.69|0
1637677860000|2021-11-23 14:31:00|36505.02|36505.02|36510.69|36510.69|36510.69|36510.69|36505.02|36505.02|0
1637677910000|2021-11-23 14:31:50|36522.03|36522.03|36522.03|36522.03|36522.03|36522.03|36522.03|36522.03|0
1637677920000|2021-11-23 14:32:00|36510.69|36510.69|36510.69|36510.69|36510.69|36510.69|36510.69|36510.69|0
1637677940000|2021-11-23 14:32:20|36505.08|36505.08|36505.08|36505.08|36505.08|36505.08|36505.08|36505.08|0
1637677960000|2021-11-23 14:32:40|36499.41|36499.41|36499.41|36499.41|36499.41|36499.41|36499.41|36499.41|0
1637677970000|2021-11-23 14:32:50|36505.08|36505.08|36505.08|36505.08|36505.08|36505.08|36505.08|36505.08|0
1637678090000|2021-11-23 14:34:50|36476.74|36476.74|36476.74|36476.74|36476.74|36476.74|36476.74|36476.74|0
1637678100000|2021-11-23 14:35:00|36488.08|36488.08|36476.74|36476.74|36488.08|36488.08|36476.74|36476.74|0
1637678110000|2021-11-23 14:35:10|36473.94|36473.94|36479.6|36479.6|36479.6|36479.6|36473.94|36473.94|0
1637678120000|2021-11-23 14:35:20|36473.94|36473.94|36473.94|36473.94|36473.94|36473.94|36473.94|36473.94|0
1637678150000|2021-11-23 14:35:50|36485.27|36485.27|36485.27|36485.27|36485.27|36485.27|36485.27|36485.27|0
1637678160000|2021-11-23 14:36:00|36488.08|36488.08|36488.08|36488.08|36488.08|36488.08|36488.08|36488.08|0
1637678170000|2021-11-23 14:36:10|36493.74|36493.74|36488.08|36488.08|36493.74|36493.74|36488.08|36488.08|0
1637678180000|2021-11-23 14:36:20|36482.41|36482.41|36482.41|36482.41|36482.41|36482.41|36482.41|36482.41|0
1637678190000|2021-11-23 14:36:30|36476.74|36476.74|36463.67|36463.67|36476.74|36476.74|36463.67|36463.67|0
1637678220000|2021-11-23 14:37:00|36469.33|36469.33|36469.33|36469.33|36469.33|36469.33|36469.33|36469.33|0
1637678230000|2021-11-23 14:37:10|36475|36475|36475|36475|36475|36475|36475|36475|0
1637678260000|2021-11-23 14:37:40|36480.67|36480.67|36446.84|36446.84|36480.67|36480.67|36446.84|36446.84|0
1637678270000|2021-11-23 14:37:50|36435.5|36435.5|36441.17|36441.17|36441.17|36441.17|36435.5|36435.5|0
1637678300000|2021-11-23 14:38:20|36438.36|36438.36|36438.36|36438.36|36438.36|36438.36|36438.36|36438.36|0
1637678310000|2021-11-23 14:38:30|36432.7|36432.7|36427.03|36427.03|36432.7|36432.7|36421.36|36421.36|0
1637678320000|2021-11-23 14:38:40|36440.1|36440.1|36445.77|36445.77|36445.77|36445.77|36440.1|36440.1|0
1637678330000|2021-11-23 14:38:50|36448.58|36448.58|36448.58|36448.58|36459.91|36459.91|36448.58|36448.58|0
1637678340000|2021-11-23 14:39:00|36437.24|36437.24|36431.57|36431.57|36437.24|36437.24|36420.24|36420.24|0
1637678350000|2021-11-23 14:39:10|36414.57|36414.57|36397.56|36397.56|36414.57|36414.57|36397.56|36397.56|0
1637678360000|2021-11-23 14:39:20|36414.57|36414.57|36414.57|36414.57|36414.57|36414.57|36414.57|36414.57|0
1637678370000|2021-11-23 14:39:30|36420.24|36420.24|36401.49|36401.49|36420.24|36420.24|36397.56|36397.56|0
1637678380000|2021-11-23 14:39:40|36390.16|36390.16|36390.16|36390.16|36390.16|36390.16|36390.16|36390.16|0
1637678400000|2021-11-23 14:40:00|36395.83|36395.83|36401.49|36401.49|36401.49|36401.49|36395.83|36395.83|0
1637678410000|2021-11-23 14:40:10|36390.16|36390.16|36407.16|36407.16|36407.16|36407.16|36390.16|36390.16|0
1637678420000|2021-11-23 14:40:20|36412.83|36412.83|36412.83|36412.83|36412.83|36412.83|36412.83|36412.83|0
1637678440000|2021-11-23 14:40:40|36429.83|36429.83|36429.83|36429.83|36429.83|36429.83|36429.83|36429.83|0
1637678460000|2021-11-23 14:41:00|36424.17|36424.17|36424.17|36424.17|36424.17|36424.17|36424.17|36424.17|0
1637678520000|2021-11-23 14:42:00|36418.5|36418.5|36412.89|36412.89|36429.83|36429.83|36412.83|36412.83|0
1637678540000|2021-11-23 14:42:20|36418.56|36418.56|36418.56|36418.56|36418.56|36418.56|36418.56|36418.56|0
1637678550000|2021-11-23 14:42:30|36415.75|36415.75|36412.89|36412.89|36421.36|36421.36|36412.89|36412.89|0
1637678610000|2021-11-23 14:43:30|36415.69|36415.69|36428.77|36428.77|36428.77|36428.77|36415.69|36415.69|0
1637678620000|2021-11-23 14:43:40|36423.1|36423.1|36423.1|36423.1|36423.1|36423.1|36423.1|36423.1|0
1637678630000|2021-11-23 14:43:50|36417.43|36417.43|36415.69|36415.69|36428.77|36428.77|36415.69|36415.69|0
1637678650000|2021-11-23 14:44:10|36393.02|36393.02|36393.02|36393.02|36393.02|36393.02|36393.02|36393.02|0
1637678700000|2021-11-23 14:45:00|36406.1|36406.1|36406.1|36406.1|36406.1|36406.1|36406.1|36406.1|0
1637678710000|2021-11-23 14:45:10|36411.76|36411.76|36411.76|36411.76|36411.76|36411.76|36411.76|36411.76|0
1637678740000|2021-11-23 14:45:40|36406.1|36406.1|36400.43|36400.43|36406.1|36406.1|36400.43|36400.43|0
1637678750000|2021-11-23 14:45:50|36387.35|36387.35|36387.35|36387.35|36387.35|36387.35|36387.35|36387.35|0
1637678760000|2021-11-23 14:46:00|36381.74|36381.74|36384.55|36384.55|36384.55|36384.55|36381.74|36381.74|0
1637678770000|2021-11-23 14:46:10|36367.54|36367.54|36373.21|36373.21|36378.82|36378.82|36361.88|36361.88|0
1637678800000|2021-11-23 14:46:40|36370.41|36370.41|36367.6|36367.6|36370.41|36370.41|36367.6|36367.6|0
1637678810000|2021-11-23 14:46:50|36361.94|36361.94|36361.94|36361.94|36361.94|36361.94|36361.94|36361.94|0
1637678820000|2021-11-23 14:47:00|36356.27|36356.27|36322.26|36322.26|36356.27|36356.27|36322.26|36322.26|0
1637678830000|2021-11-23 14:47:10|36333.6|36333.6|36327.93|36327.93|36333.6|36333.6|36327.93|36327.93|0
1637678840000|2021-11-23 14:47:20|36333.6|36333.6|36333.6|36333.6|36333.6|36333.6|36333.6|36333.6|0
1637678850000|2021-11-23 14:47:30|36339.26|36339.26|36339.26|36339.26|36339.26|36339.26|36339.26|36339.26|0
1637678870000|2021-11-23 14:47:50|36344.93|36344.93|36350.6|36350.6|36350.6|36350.6|36344.93|36344.93|0
1637678880000|2021-11-23 14:48:00|36347.79|36347.79|36339.26|36339.26|36347.79|36347.79|36336.46|36336.46|0
1637678900000|2021-11-23 14:48:20|36344.93|36344.93|36344.93|36344.93|36344.93|36344.93|36344.93|36344.93|0
1637678920000|2021-11-23 14:48:40|36339.26|36339.26|36352.34|36352.34|36352.34|36352.34|36339.26|36339.26|0
1637678980000|2021-11-23 14:49:40|36369.34|36369.34|36375.01|36375.01|36380.68|36380.68|36369.34|36369.34|0
1637679010000|2021-11-23 14:50:10|36369.34|36369.34|36369.34|36369.34|36369.34|36369.34|36369.34|36369.34|0
1637679020000|2021-11-23 14:50:20|36352.34|36352.34|36358.01|36358.01|36358.01|36358.01|36324|36324|0
1637679030000|2021-11-23 14:50:30|36360.81|36360.81|36360.81|36360.81|36360.81|36360.81|36360.81|36360.81|0
1637679050000|2021-11-23 14:50:50|36343.81|36343.81|36343.81|36343.81|36343.81|36343.81|36343.81|36343.81|0
1637679060000|2021-11-23 14:51:00|36346.61|36346.61|36346.61|36346.61|36346.61|36346.61|36346.61|36346.61|0
1637679070000|2021-11-23 14:51:10|36335.28|36335.28|36335.28|36335.28|36335.28|36335.28|36335.28|36335.28|0
1637679090000|2021-11-23 14:51:30|36346.61|36346.61|36363.62|36363.62|36363.62|36363.62|36346.61|36346.61|0
1637679100000|2021-11-23 14:51:40|36380.62|36380.62|36397.62|36397.62|36397.62|36397.62|36380.62|36380.62|0
1637679120000|2021-11-23 14:52:00|36391.96|36391.96|36391.96|36391.96|36391.96|36391.96|36391.96|36391.96|0
1637679130000|2021-11-23 14:52:10|36386.29|36386.29|36386.29|36386.29|36386.29|36386.29|36386.29|36386.29|0
1637679160000|2021-11-23 14:52:40|36389.09|36389.09|36386.23|36386.23|36391.9|36391.9|36386.23|36386.23|0
1637679180000|2021-11-23 14:53:00|36380.56|36380.56|36380.56|36380.56|36380.56|36380.56|36380.56|36380.56|0
1637679210000|2021-11-23 14:53:30|36386.23|36386.23|36420.24|36420.24|36420.24|36420.24|36386.23|36386.23|0
1637679250000|2021-11-23 14:54:10|36417.43|36417.43|36423.1|36423.1|36423.1|36423.1|36417.43|36417.43|0
1637679290000|2021-11-23 14:54:50|36417.49|36417.49|36417.49|36417.49|36417.49|36417.49|36417.49|36417.49|0
1637679320000|2021-11-23 14:55:20|36414.69|36414.69|36414.69|36414.69|36414.69|36414.69|36414.69|36414.69|0
1637679390000|2021-11-23 14:56:30|36403.35|36403.35|36409.02|36409.02|36409.02|36409.02|36403.35|36403.35|0
1637679420000|2021-11-23 14:57:00|36420.35|36420.35|36426.02|36426.02|36426.02|36426.02|36420.35|36420.35|0
1637679450000|2021-11-23 14:57:30|36431.69|36431.69|36437.36|36437.36|36437.36|36437.36|36431.69|36431.69|0
1637679510000|2021-11-23 14:58:30|36426.02|36426.02|36431.69|36431.69|36431.69|36431.69|36426.02|36426.02|0
1637679520000|2021-11-23 14:58:40|36437.36|36437.36|36431.69|36431.69|36437.36|36437.36|36431.69|36431.69|0
1637679530000|2021-11-23 14:58:50|36418.61|36418.61|36418.61|36418.61|36418.61|36418.61|36418.61|36418.61|0
1637679550000|2021-11-23 14:59:10|36407.28|36407.28|36390.27|36390.27|36407.28|36407.28|36390.27|36390.27|0
1637679570000|2021-11-23 14:59:30|36384.67|36384.67|36381.8|36381.8|36390.27|36390.27|36381.8|36381.8|0
1637679600000|2021-11-23 15:00:00|36376.13|36376.13|36393.14|36393.14|36393.14|36393.14|36376.13|36376.13|0
1637679610000|2021-11-23 15:00:10|36406.21|36406.21|36406.21|36406.21|36406.21|36406.21|36406.21|36406.21|0
1637679630000|2021-11-23 15:00:30|36411.88|36411.88|36417.55|36417.55|36417.55|36417.55|36411.88|36411.88|0
1637679660000|2021-11-23 15:01:00|36428.88|36428.88|36428.88|36428.88|36428.88|36428.88|36428.88|36428.88|0
1637679670000|2021-11-23 15:01:10|36417.55|36417.55|36389.21|36389.21|36417.55|36417.55|36389.21|36389.21|0
1637679680000|2021-11-23 15:01:20|36377.87|36377.87|36383.54|36383.54|36383.54|36383.54|36372.2|36372.2|0
1637679690000|2021-11-23 15:01:30|36380.74|36380.74|36380.74|36380.74|36380.74|36380.74|36380.74|36380.74|0
1637679700000|2021-11-23 15:01:40|36375.07|36375.07|36375.07|36375.07|36375.07|36375.07|36375.07|36375.07|0
1637679800000|2021-11-23 15:03:20|36380.74|36380.74|36386.35|36386.35|36386.35|36386.35|36380.74|36380.74|0
1637679850000|2021-11-23 15:04:10|36383.54|36383.54|36383.54|36383.54|36383.54|36383.54|36383.54|36383.54|0
1637679860000|2021-11-23 15:04:20|36389.21|36389.21|36389.21|36389.21|36389.21|36389.21|36389.21|36389.21|0
1637679870000|2021-11-23 15:04:30|36392.01|36392.01|36392.01|36392.01|36392.01|36392.01|36392.01|36392.01|0
1637679930000|2021-11-23 15:05:30|36403.35|36403.35|36403.35|36403.35|36403.35|36403.35|36377.2|36377.2|0
1637679960000|2021-11-23 15:06:00|36408.96|36408.96|36408.96|36408.96|36408.96|36408.96|36408.96|36408.96|0
1637679970000|2021-11-23 15:06:10|36414.63|36414.63|36386.29|36386.29|36414.63|36414.63|36386.29|36386.29|0
1637679980000|2021-11-23 15:06:20|36397.62|36397.62|36397.62|36397.62|36397.62|36397.62|36397.62|36397.62|0
1637680000000|2021-11-23 15:06:40|36400.43|36400.43|36380.5|36380.5|36408.84|36408.84|36380.5|36380.5|0
1637680020000|2021-11-23 15:07:00|36391.84|36391.84|36391.84|36391.84|36408.84|36408.84|36386.17|36386.17|0
1637680060000|2021-11-23 15:07:40|36386.17|36386.17|36386.17|36386.17|36386.17|36386.17|36386.17|36386.17|0
1637680070000|2021-11-23 15:07:50|36374.83|36374.83|36369.17|36369.17|36374.83|36374.83|36369.17|36369.17|0
1637680080000|2021-11-23 15:08:00|36374.83|36374.83|36369.22|36369.22|36374.83|36374.83|36369.22|36369.22|0
1637680090000|2021-11-23 15:08:10|36343.08|36343.08|36343.08|36343.08|36343.08|36343.08|36343.08|36343.08|0
1637680110000|2021-11-23 15:08:30|36331.74|36331.74|36348.74|36348.74|36348.74|36348.74|36331.74|36331.74|0
1637680120000|2021-11-23 15:08:40|36326.07|36326.07|36314.85|36314.85|36326.07|36326.07|36314.85|36314.85|0
1637680130000|2021-11-23 15:08:50|36320.46|36320.46|36294.31|36294.31|36320.46|36320.46|36294.31|36294.31|0
1637680140000|2021-11-23 15:09:00|36316.99|36316.99|36316.99|36316.99|36316.99|36316.99|36316.99|36316.99|0
1637680170000|2021-11-23 15:09:30|36305.65|36305.65|36311.32|36311.32|36311.32|36311.32|36305.65|36305.65|0
1637680180000|2021-11-23 15:09:40|36294.31|36294.31|36282.98|36282.98|36294.31|36294.31|36282.98|36282.98|0
1637680200000|2021-11-23 15:10:00|36265.97|36265.97|36271.64|36271.64|36271.64|36271.64|36265.97|36265.97|0
1637680220000|2021-11-23 15:10:20|36254.64|36254.64|36254.64|36254.64|36254.64|36254.64|36254.64|36254.64|0
1637680270000|2021-11-23 15:11:10|36267.71|36267.71|36267.71|36267.71|36267.71|36267.71|36267.71|36267.71|0
1637680320000|2021-11-23 15:12:00|36290.38|36290.38|36296.05|36296.05|36313.06|36313.06|36290.38|36290.38|0
1637680330000|2021-11-23 15:12:10|36290.38|36290.38|36290.38|36290.38|36290.38|36290.38|36290.38|36290.38|0
1637680340000|2021-11-23 15:12:20|36296.05|36296.05|36296.05|36296.05|36296.05|36296.05|36296.05|36296.05|0
1637680390000|2021-11-23 15:13:10|36284.72|36284.72|36284.72|36284.72|36284.72|36284.72|36284.72|36284.72|0
1637680400000|2021-11-23 15:13:20|36290.38|36290.38|36284.72|36284.72|36290.38|36290.38|36284.72|36284.72|0
1637680410000|2021-11-23 15:13:30|36273.38|36273.38|36273.38|36273.38|36273.38|36273.38|36267.71|36267.71|0
1637680420000|2021-11-23 15:13:40|36267.71|36267.71|36262.04|36262.04|36267.71|36267.71|36262.04|36262.04|0
1637680440000|2021-11-23 15:14:00|36264.85|36264.85|36264.85|36264.85|36264.85|36264.85|36264.85|36264.85|0
1637680450000|2021-11-23 15:14:10|36276.18|36276.18|36276.18|36276.18|36276.18|36276.18|36276.18|36276.18|0
1637680540000|2021-11-23 15:15:40|36259.18|36259.18|36259.18|36259.18|36259.18|36259.18|36259.18|36259.18|0
1637680560000|2021-11-23 15:16:00|36247.84|36247.84|36259.18|36259.18|36259.18|36259.18|36247.84|36247.84|0
1637680570000|2021-11-23 15:16:10|36246.11|36246.11|36246.11|36246.11|36246.11|36246.11|36246.11|36246.11|0
1637680640000|2021-11-23 15:17:20|36240.44|36240.44|36234.83|36234.83|36240.44|36240.44|36234.83|36234.83|0
1637680680000|2021-11-23 15:18:00|36221.75|36221.75|36221.75|36221.75|36221.75|36221.75|36221.75|36221.75|0
1637680690000|2021-11-23 15:18:10|36234.83|36234.83|36234.83|36234.83|36234.83|36234.83|36234.83|36234.83|0
1637680700000|2021-11-23 15:18:20|36240.5|36240.5|36240.5|36240.5|36240.5|36240.5|36240.5|36240.5|0
1637680740000|2021-11-23 15:19:00|36229.16|36229.16|36229.16|36229.16|36229.16|36229.16|36229.16|36229.16|0
1637680750000|2021-11-23 15:19:10|36220.69|36220.69|36237.69|36237.69|36237.69|36237.69|36220.69|36220.69|0
1637680780000|2021-11-23 15:19:40|36240.5|36240.5|36240.5|36240.5|36240.5|36240.5|36240.5|36240.5|0
1637680820000|2021-11-23 15:20:20|36251.83|36251.83|36251.83|36251.83|36251.83|36251.83|36251.83|36251.83|0
1637680830000|2021-11-23 15:20:30|36257.5|36257.5|36246.16|36246.16|36257.5|36257.5|36246.16|36246.16|0
1637680860000|2021-11-23 15:21:00|36223.49|36223.49|36212.16|36212.16|36223.49|36223.49|36206.49|36206.49|0
1637680910000|2021-11-23 15:21:50|36206.49|36206.49|36206.49|36206.49|36206.49|36206.49|36206.49|36206.49|0
1637680950000|2021-11-23 15:22:30|36217.82|36217.82|36217.82|36217.82|36217.82|36217.82|36217.82|36217.82|0
1637680970000|2021-11-23 15:22:50|36215.02|36215.02|36215.02|36215.02|36215.02|36215.02|36215.02|36215.02|0
1637680990000|2021-11-23 15:23:10|36203.68|36203.68|36203.68|36203.68|36203.68|36203.68|36203.68|36203.68|0
1637681010000|2021-11-23 15:23:30|36206.49|36206.49|36206.49|36206.49|36206.49|36206.49|36206.49|36206.49|0
1637681030000|2021-11-23 15:23:50|36209.29|36209.29|36226.3|36226.3|36226.3|36226.3|36209.29|36209.29|0
1637681040000|2021-11-23 15:24:00|36229.1|36229.1|36226.3|36226.3|36229.1|36229.1|36226.3|36226.3|0
1637681050000|2021-11-23 15:24:10|36223.49|36223.49|36223.49|36223.49|36223.49|36223.49|36223.49|36223.49|0
1637681110000|2021-11-23 15:25:10|36220.69|36220.69|36220.69|36220.69|36220.69|36220.69|36220.69|36220.69|0
1637681170000|2021-11-23 15:26:10|36215.02|36215.02|36215.02|36215.02|36215.02|36215.02|36215.02|36215.02|0
1637681190000|2021-11-23 15:26:30|36198.02|36198.02|36186.68|36186.68|36198.02|36198.02|36186.68|36186.68|0
1637681220000|2021-11-23 15:27:00|36181.01|36181.01|36169.79|36169.79|36181.01|36181.01|36158.57|36158.57|0
1637681230000|2021-11-23 15:27:10|36158.46|36158.46|36158.46|36158.46|36158.46|36158.46|36158.46|36158.46|0
1637681240000|2021-11-23 15:27:20|36155.65|36155.65|36155.65|36155.65|36155.65|36155.65|36155.65|36155.65|0
1637681250000|2021-11-23 15:27:30|36166.99|36166.99|36166.99|36166.99|36166.99|36166.99|36166.99|36166.99|0
1637681260000|2021-11-23 15:27:40|36183.99|36183.99|36183.99|36183.99|36183.99|36183.99|36183.99|36183.99|0
1637681270000|2021-11-23 15:27:50|36181.19|36181.19|36181.19|36181.19|36181.19|36181.19|36181.19|36181.19|0
1637681280000|2021-11-23 15:28:00|36186.86|36186.86|36186.86|36186.86|36186.86|36186.86|36186.86|36186.86|0
1637681290000|2021-11-23 15:28:10|36181.19|36181.19|36164.18|36164.18|36181.19|36181.19|36164.18|36164.18|0
1637681300000|2021-11-23 15:28:20|36169.85|36169.85|36175.52|36175.52|36175.52|36175.52|36169.85|36169.85|0
1637681330000|2021-11-23 15:28:50|36181.19|36181.19|36181.19|36181.19|36181.19|36181.19|36181.19|36181.19|0
1637681340000|2021-11-23 15:29:00|36152.85|36152.85|36147.18|36147.18|36158.52|36158.52|36147.18|36147.18|0
1637681350000|2021-11-23 15:29:10|36155.59|36155.59|36132.92|36132.92|36158.4|36158.4|36127.25|36127.25|0
1637681360000|2021-11-23 15:29:20|36144.26|36144.26|36144.26|36144.26|36144.26|36144.26|36144.26|36144.26|0
1637681370000|2021-11-23 15:29:30|36149.93|36149.93|36144.26|36144.26|36149.93|36149.93|36144.26|36144.26|0
1637681380000|2021-11-23 15:29:40|36149.93|36149.93|36144.26|36144.26|36149.93|36149.93|36144.26|36144.26|0
1637681390000|2021-11-23 15:29:50|36147.06|36147.06|36147.06|36147.06|36147.06|36147.06|36147.06|36147.06|0
1637681400000|2021-11-23 15:30:00|36135.73|36135.73|36138.53|36138.53|36138.53|36138.53|36132.92|36132.92|0
1637681420000|2021-11-23 15:30:20|36121.53|36121.53|36110.19|36110.19|36121.53|36121.53|36110.19|36110.19|0
1637681430000|2021-11-23 15:30:30|36107.39|36107.39|36107.39|36107.39|36107.39|36107.39|36107.39|36107.39|0
1637681460000|2021-11-23 15:31:00|36113.06|36113.06|36113.06|36113.06|36113.06|36113.06|36113.06|36113.06|0
1637681480000|2021-11-23 15:31:20|36118.72|36118.72|36118.72|36118.72|36118.72|36118.72|36118.72|36118.72|0
1637681510000|2021-11-23 15:31:50|36113.06|36113.06|36113.06|36113.06|36113.06|36113.06|36113.06|36113.06|0
1637681540000|2021-11-23 15:32:20|36118.66|36118.66|36115.86|36115.86|36118.66|36118.66|36115.86|36115.86|0
1637681680000|2021-11-23 15:34:40|36087.52|36087.52|36076.18|36076.18|36087.52|36087.52|36076.18|36076.18|0
1637681700000|2021-11-23 15:35:00|36064.85|36064.85|36053.51|36053.51|36064.85|36064.85|36053.51|36053.51|0
1637681710000|2021-11-23 15:35:10|36059.18|36059.18|36070.52|36070.52|36070.52|36070.52|36059.18|36059.18|0
1637681730000|2021-11-23 15:35:30|36067.71|36067.71|36064.91|36064.91|36067.71|36067.71|36064.91|36064.91|0
1637681740000|2021-11-23 15:35:40|36053.57|36053.57|36053.57|36053.57|36053.57|36053.57|36053.57|36053.57|0
1637681770000|2021-11-23 15:36:10|36070.57|36070.57|36070.57|36070.57|36070.57|36070.57|36070.57|36070.57|0
1637681840000|2021-11-23 15:37:20|36081.91|36081.91|36087.58|36087.58|36087.58|36087.58|36081.91|36081.91|0
1637681850000|2021-11-23 15:37:30|36070.57|36070.57|36081.91|36081.91|36081.91|36081.91|36070.57|36070.57|0
1637681880000|2021-11-23 15:38:00|36070.57|36070.57|36059.24|36059.24|36070.57|36070.57|36059.24|36059.24|0
1637681890000|2021-11-23 15:38:10|36053.57|36053.57|36053.57|36053.57|36053.57|36053.57|36053.57|36053.57|0
1637681920000|2021-11-23 15:38:40|36059.24|36059.24|36059.24|36059.24|36059.24|36059.24|36059.24|36059.24|0
1637681940000|2021-11-23 15:39:00|36064.91|36064.91|36076.24|36076.24|36079.05|36079.05|36064.91|36064.91|0
1637681950000|2021-11-23 15:39:10|36070.57|36070.57|36070.57|36070.57|36070.57|36070.57|36070.57|36070.57|0
1637681960000|2021-11-23 15:39:20|36081.91|36081.91|36093.25|36093.25|36093.25|36093.25|36081.91|36081.91|0
1637681970000|2021-11-23 15:39:30|36096.05|36096.05|36096.05|36096.05|36096.05|36096.05|36096.05|36096.05|0
1637682010000|2021-11-23 15:40:10|36090.38|36090.38|36110.13|36110.13|36110.13|36110.13|36090.38|36090.38|0
1637682030000|2021-11-23 15:40:30|36115.8|36115.8|36104.47|36104.47|36115.8|36115.8|36104.47|36104.47|0
1637682040000|2021-11-23 15:40:40|36110.13|36110.13|36110.13|36110.13|36110.13|36110.13|36110.13|36110.13|0
1637682050000|2021-11-23 15:40:50|36112.94|36112.94|36112.94|36112.94|36112.94|36112.94|36112.94|36112.94|0
1637682090000|2021-11-23 15:41:30|36107.27|36107.27|36107.27|36107.27|36107.27|36107.27|36107.27|36107.27|0
1637682100000|2021-11-23 15:41:40|36104.47|36104.47|36104.47|36104.47|36104.47|36104.47|36104.47|36104.47|0
1637682130000|2021-11-23 15:42:10|36107.27|36107.27|36107.27|36107.27|36107.27|36107.27|36107.27|36107.27|0
1637682150000|2021-11-23 15:42:30|36112.94|36112.94|36112.94|36112.94|36112.94|36112.94|36112.94|36112.94|0
1637682180000|2021-11-23 15:43:00|36110.13|36110.13|36110.13|36110.13|36110.13|36110.13|36110.13|36110.13|0
1637682190000|2021-11-23 15:43:10|36098.8|36098.8|36098.8|36098.8|36098.8|36098.8|36098.8|36098.8|0
1637682250000|2021-11-23 15:44:10|36104.47|36104.47|36104.47|36104.47|36104.47|36104.47|36104.47|36104.47|0
1637682260000|2021-11-23 15:44:20|36110.13|36110.13|36110.13|36110.13|36110.13|36110.13|36110.13|36110.13|0
1637682270000|2021-11-23 15:44:30|36104.47|36104.47|36104.47|36104.47|36104.47|36104.47|36104.47|36104.47|0
1637682280000|2021-11-23 15:44:40|36101.66|36101.66|36113|36113|36113|36113|36101.66|36101.66|0
1637682290000|2021-11-23 15:44:50|36110.19|36110.19|36107.39|36107.39|36110.19|36110.19|36107.39|36107.39|0
1637682310000|2021-11-23 15:45:10|36096.05|36096.05|36096.05|36096.05|36096.05|36096.05|36096.05|36096.05|0
1637682370000|2021-11-23 15:46:10|36109.13|36109.13|36109.13|36109.13|36109.13|36109.13|36109.13|36109.13|0
1637682380000|2021-11-23 15:46:20|36103.52|36103.52|36106.38|36106.38|36106.38|36106.38|36100.71|36100.71|0
1637682390000|2021-11-23 15:46:30|36100.71|36100.71|36105.37|36105.37|36105.37|36105.37|36092.3|36092.3|0
1637682420000|2021-11-23 15:47:00|36108.18|36108.18|36108.18|36108.18|36108.18|36108.18|36108.18|36108.18|0
1637682520000|2021-11-23 15:48:40|36102.51|36102.51|36102.51|36102.51|36102.51|36102.51|36102.51|36102.51|0
1637682530000|2021-11-23 15:48:50|36108.18|36108.18|36108.18|36108.18|36108.18|36108.18|36108.18|36108.18|0
1637682580000|2021-11-23 15:49:40|36082.93|36082.93|36088.54|36088.54|36088.54|36088.54|36080.13|36080.13|0
1637682600000|2021-11-23 15:50:00|36094.21|36094.21|36111.16|36111.16|36111.16|36111.16|36094.21|36094.21|0
1637682610000|2021-11-23 15:50:10|36116.82|36116.82|36116.82|36116.82|36116.82|36116.82|36116.82|36116.82|0
1637682620000|2021-11-23 15:50:20|36122.49|36122.49|36116.82|36116.82|36122.49|36122.49|36116.82|36116.82|0
1637682630000|2021-11-23 15:50:30|36122.49|36122.49|36125.3|36125.3|36125.3|36125.3|36122.49|36122.49|0
1637682690000|2021-11-23 15:51:30|36130.91|36130.91|36130.91|36130.91|36130.91|36130.91|36130.91|36130.91|0
1637682710000|2021-11-23 15:51:50|36125.24|36125.24|36125.24|36125.24|36125.24|36125.24|36125.24|36125.24|0
1637682750000|2021-11-23 15:52:30|36128.04|36128.04|36122.43|36122.43|36128.04|36128.04|36122.43|36122.43|0
1637682770000|2021-11-23 15:52:50|36116.77|36116.77|36116.77|36116.77|36116.77|36116.77|36116.77|36116.77|0
1637682780000|2021-11-23 15:53:00|36105.43|36105.43|36105.43|36105.43|36105.43|36105.43|36105.43|36105.43|0
1637682790000|2021-11-23 15:53:10|36099.76|36099.76|36099.76|36099.76|36099.76|36099.76|36099.76|36099.76|0
1637682850000|2021-11-23 15:54:10|36094.09|36094.09|36099.76|36099.76|36099.76|36099.76|36094.09|36094.09|0
1637682880000|2021-11-23 15:54:40|36094.09|36094.09|36094.09|36094.09|36094.09|36094.09|36094.09|36094.09|0
1637682890000|2021-11-23 15:54:50|36099.76|36099.76|36105.43|36105.43|36105.43|36105.43|36099.76|36099.76|0
1637682900000|2021-11-23 15:55:00|36099.76|36099.76|36099.76|36099.76|36099.76|36099.76|36099.76|36099.76|0
1637682930000|2021-11-23 15:55:30|36096.96|36096.96|36096.96|36096.96|36096.96|36096.96|36096.96|36096.96|0
1637682940000|2021-11-23 15:55:40|36091.29|36091.29|36079.95|36079.95|36091.29|36091.29|36079.95|36079.95|0
1637682950000|2021-11-23 15:55:50|36074.29|36074.29|36068.62|36068.62|36074.29|36074.29|36068.62|36068.62|0
1637682970000|2021-11-23 15:56:10|36062.95|36062.95|36028.94|36028.94|36062.95|36062.95|36028.94|36028.94|0
1637682980000|2021-11-23 15:56:20|36034.61|36034.61|36040.28|36040.28|36040.28|36040.28|36034.61|36034.61|0
1637683000000|2021-11-23 15:56:40|36045.89|36045.89|36045.89|36045.89|36045.89|36045.89|36045.89|36045.89|0
1637683010000|2021-11-23 15:56:50|36048.69|36048.69|36043.02|36043.02|36048.69|36048.69|36043.02|36043.02|0
1637683050000|2021-11-23 15:57:30|36026.02|36026.02|36031.69|36031.69|36031.69|36031.69|36026.02|36026.02|0
1637683090000|2021-11-23 15:58:10|36034.49|36034.49|36034.49|36034.49|36034.49|36034.49|36034.49|36034.49|0
1637683120000|2021-11-23 15:58:40|36028.83|36028.83|36028.83|36028.83|36028.83|36028.83|36028.83|36028.83|0
1637683140000|2021-11-23 15:59:00|36031.63|36031.63|36031.63|36031.63|36031.63|36031.63|36031.63|36031.63|0
1637683170000|2021-11-23 15:59:30|36037.3|36037.3|36037.3|36037.3|36037.3|36037.3|36037.3|36037.3|0
1637683180000|2021-11-23 15:59:40|36034.49|36034.49|36034.49|36034.49|36034.49|36034.49|36034.49|36034.49|0
1637683200000|2021-11-23 16:00:00|36040.16|36040.16|36040.16|36040.16|36040.16|36040.16|36040.16|36040.16|0
1637683230000|2021-11-23 16:00:30|36034.49|36034.49|36011.82|36011.82|36034.49|36034.49|36011.82|36011.82|0
1637683240000|2021-11-23 16:00:40|36017.49|36017.49|36017.49|36017.49|36017.49|36017.49|36017.49|36017.49|0
1637683250000|2021-11-23 16:00:50|36023.16|36023.16|36040.16|36040.16|36040.16|36040.16|36023.16|36023.16|0
1637683270000|2021-11-23 16:01:10|36034.49|36034.49|36034.49|36034.49|36034.49|36034.49|36034.49|36034.49|0
1637683290000|2021-11-23 16:01:30|36037.3|36037.3|36037.3|36037.3|36037.3|36037.3|36037.3|36037.3|0
1637683300000|2021-11-23 16:01:40|36054.3|36054.3|36054.3|36054.3|36054.3|36054.3|36054.3|36054.3|0
1637683310000|2021-11-23 16:01:50|36048.63|36048.63|36048.63|36048.63|36048.63|36048.63|36048.63|36048.63|0
1637683360000|2021-11-23 16:02:40|36043.02|36043.02|36043.02|36043.02|36043.02|36043.02|36043.02|36043.02|0
1637683430000|2021-11-23 16:03:50|36048.69|36048.69|36048.69|36048.69|36048.69|36048.69|36048.69|36048.69|0
1637683440000|2021-11-23 16:04:00|36043.02|36043.02|36043.02|36043.02|36043.02|36043.02|36043.02|36043.02|0
1637683450000|2021-11-23 16:04:10|36034.61|36034.61|36034.61|36034.61|36034.61|36034.61|36034.61|36034.61|0
1637683460000|2021-11-23 16:04:20|36045.95|36045.95|36045.95|36045.95|36045.95|36045.95|36045.95|36045.95|0
1637683470000|2021-11-23 16:04:30|36057.28|36057.28|36057.28|36057.28|36057.28|36057.28|36057.28|36057.28|0
1637683560000|2021-11-23 16:06:00|36060.09|36060.09|36060.09|36060.09|36060.09|36060.09|36060.09|36060.09|0
1637683590000|2021-11-23 16:06:30|36071.42|36071.42|36071.42|36071.42|36071.42|36071.42|36071.42|36071.42|0
1637683610000|2021-11-23 16:06:50|36065.75|36065.75|36071.42|36071.42|36071.42|36071.42|36065.75|36065.75|0
1637683620000|2021-11-23 16:07:00|36065.75|36065.75|36054.42|36054.42|36065.75|36065.75|36054.42|36054.42|0
1637683640000|2021-11-23 16:07:20|36048.75|36048.75|36048.75|36048.75|36048.75|36048.75|36048.75|36048.75|0
1637683650000|2021-11-23 16:07:30|36037.41|36037.41|36037.41|36037.41|36037.41|36037.41|36037.41|36037.41|0
1637683700000|2021-11-23 16:08:20|36043.08|36043.08|36031.75|36031.75|36043.08|36043.08|36031.75|36031.75|0
1637683740000|2021-11-23 16:09:00|36026.08|36026.08|36026.08|36026.08|36026.08|36026.08|36026.08|36026.08|0
1637683770000|2021-11-23 16:09:30|36023.27|36023.27|36017.66|36017.66|36023.27|36023.27|36017.66|36017.66|0
1637683790000|2021-11-23 16:09:50|36023.33|36023.33|36029|36029|36029|36029|36023.33|36023.33|0
1637683880000|2021-11-23 16:11:20|36034.61|36034.61|36034.61|36034.61|36034.61|36034.61|36034.61|36034.61|0
1637683890000|2021-11-23 16:11:30|36047.68|36047.68|36047.68|36047.68|36047.68|36047.68|36047.68|36047.68|0
1637683980000|2021-11-23 16:13:00|36053.35|36053.35|36053.35|36053.35|36053.35|36053.35|36053.35|36053.35|0
1637683990000|2021-11-23 16:13:10|36059.02|36059.02|36059.02|36059.02|36059.02|36059.02|36059.02|36059.02|0
1637684030000|2021-11-23 16:13:50|36053.35|36053.35|36053.35|36053.35|36053.35|36053.35|36053.35|36053.35|0
1637684080000|2021-11-23 16:14:40|36042.13|36042.13|36042.07|36042.07|36042.13|36042.13|36036.47|36036.47|0
1637684100000|2021-11-23 16:15:00|36044.88|36044.88|36044.88|36044.88|36044.88|36044.88|36044.88|36044.88|0
1637684110000|2021-11-23 16:15:10|36047.68|36047.68|36008.46|36008.46|36047.68|36047.68|36008.46|36008.46|0
1637684130000|2021-11-23 16:15:30|36014.13|36014.13|36008.46|36008.46|36014.13|36014.13|36008.46|36008.46|0
1637684190000|2021-11-23 16:16:30|36014.13|36014.13|36014.13|36014.13|36014.13|36014.13|36014.13|36014.13|0
1637684200000|2021-11-23 16:16:40|36027.2|36027.2|36027.2|36027.2|36027.2|36027.2|36027.2|36027.2|0
1637684210000|2021-11-23 16:16:50|36032.87|36032.87|36032.87|36032.87|36032.87|36032.87|36032.87|36032.87|0
1637684280000|2021-11-23 16:18:00|36035.68|36035.68|36041.34|36041.34|36041.34|36041.34|36035.68|36035.68|0
1637684290000|2021-11-23 16:18:10|36044.15|36044.15|36044.15|36044.15|36044.15|36044.15|36044.15|36044.15|0
1637684300000|2021-11-23 16:18:20|36049.82|36049.82|36049.82|36049.82|36049.82|36049.82|36049.82|36049.82|0
1637684410000|2021-11-23 16:20:10|36055.43|36055.43|36061.09|36061.09|36061.09|36061.09|36055.43|36055.43|0
1637684480000|2021-11-23 16:21:20|36066.76|36066.76|36061.09|36061.09|36066.76|36066.76|36061.09|36061.09|0
1637684520000|2021-11-23 16:22:00|36058.29|36058.29|36055.48|36055.48|36058.29|36058.29|36055.48|36055.48|0
1637684530000|2021-11-23 16:22:10|36044.15|36044.15|36038.48|36038.48|36049.82|36049.82|36038.48|36038.48|0
1637684540000|2021-11-23 16:22:20|36049.82|36049.82|36049.82|36049.82|36049.82|36049.82|36049.82|36049.82|0
1637684570000|2021-11-23 16:22:50|36044.15|36044.15|36044.15|36044.15|36044.15|36044.15|36044.15|36044.15|0
1637684580000|2021-11-23 16:23:00|36038.48|36038.48|36038.48|36038.48|36038.48|36038.48|36038.48|36038.48|0
1637684610000|2021-11-23 16:23:30|36032.81|36032.81|36038.48|36038.48|36044.15|36044.15|36032.81|36032.81|0
1637684640000|2021-11-23 16:24:00|36035.68|36035.68|36041.29|36041.29|36041.29|36041.29|36035.68|36035.68|0
1637684660000|2021-11-23 16:24:20|36052.62|36052.62|36052.62|36052.62|36052.62|36052.62|36052.62|36052.62|0
1637684710000|2021-11-23 16:25:10|36058.29|36058.29|36058.29|36058.29|36058.29|36058.29|36058.29|36058.29|0
1637684720000|2021-11-23 16:25:20|36069.63|36069.63|36075.29|36075.29|36075.29|36075.29|36069.63|36069.63|0
1637684740000|2021-11-23 16:25:40|36069.63|36069.63|36069.63|36069.63|36069.63|36069.63|36069.63|36069.63|0
1637684790000|2021-11-23 16:26:30|36075.29|36075.29|36075.29|36075.29|36075.29|36075.29|36075.29|36075.29|0
1637684830000|2021-11-23 16:27:10|36069.63|36069.63|36069.63|36069.63|36069.63|36069.63|36069.63|36069.63|0
1637684910000|2021-11-23 16:28:30|36066.82|36066.82|36066.82|36066.82|36066.82|36066.82|36066.82|36066.82|0
1637684930000|2021-11-23 16:28:50|36072.49|36072.49|36072.49|36072.49|36072.49|36072.49|36072.49|36072.49|0
1637684940000|2021-11-23 16:29:00|36066.82|36066.82|36066.82|36066.82|36066.82|36066.82|36066.82|36066.82|0
1637684980000|2021-11-23 16:29:40|36061.15|36061.15|36049.82|36049.82|36061.15|36061.15|36049.82|36049.82|0
1637684990000|2021-11-23 16:29:50|36036.74|36036.74|36070.69|36070.69|36096.84|36096.84|36036.74|36036.74|0
1637741700000|2021-11-24 08:15:00|35994.86|35994.86|35983.52|35983.52|35994.86|35994.86|35983.52|35983.52|0
1637741720000|2021-11-24 08:15:20|35994.86|35994.86|36011.86|36011.86|36011.86|36011.86|35994.86|35994.86|0
1637741750000|2021-11-24 08:15:50|36023.2|36023.2|36010.13|36010.13|36023.2|36023.2|36010.13|36010.13|0
1637741820000|2021-11-24 08:17:00|36021.46|36021.46|36027.13|36027.13|36027.13|36027.13|36021.46|36021.46|0
1637741880000|2021-11-24 08:18:00|36032.8|36032.8|36049.8|36049.8|36049.8|36049.8|36032.8|36032.8|0
1637741920000|2021-11-24 08:18:40|36061.14|36061.14|36061.14|36061.14|36061.14|36061.14|36061.14|36061.14|0
1637741940000|2021-11-24 08:19:00|36089.48|36089.48|36089.48|36089.48|36089.48|36089.48|36089.48|36089.48|0
1637741950000|2021-11-24 08:19:10|36072.47|36072.47|36049.8|36049.8|36072.47|36072.47|36049.8|36049.8|0
1637741960000|2021-11-24 08:19:20|36036.73|36036.73|36023.65|36023.65|36036.73|36036.73|36023.65|36023.65|0
1637741980000|2021-11-24 08:19:40|36009.63|36009.63|36009.63|36009.63|36009.63|36009.63|36009.63|36009.63|0
1637742010000|2021-11-24 08:20:10|36035.78|36035.78|36035.78|36035.78|36035.78|36035.78|36035.78|36035.78|0
1637742060000|2021-11-24 08:21:00|36024.56|36024.56|36024.56|36024.56|36024.56|36024.56|36024.56|36024.56|0
1637742160000|2021-11-24 08:22:40|36030.23|36030.23|36030.23|36030.23|36030.23|36030.23|36030.23|36030.23|0
1637742180000|2021-11-24 08:23:00|36024.56|36024.56|36024.56|36024.56|36024.56|36024.56|36024.56|36024.56|0
1637742300000|2021-11-24 08:25:00|36037.63|36037.63|36037.63|36037.63|36037.63|36037.63|36037.63|36037.63|0
1637742440000|2021-11-24 08:27:20|36050.71|36050.71|36050.71|36050.71|36050.71|36050.71|36050.71|36050.71|0
1637742480000|2021-11-24 08:28:00|36124.39|36124.39|36124.39|36124.39|36124.39|36124.39|36124.39|36124.39|0
1637742490000|2021-11-24 08:28:10|36118.72|36118.72|36118.72|36118.72|36118.72|36118.72|36118.72|36118.72|0
1637742510000|2021-11-24 08:28:30|36092.57|36092.57|36105.65|36105.65|36105.65|36105.65|36092.57|36092.57|0
1637742580000|2021-11-24 08:29:40|36111.32|36111.32|36111.32|36111.32|36111.32|36111.32|36111.32|36111.32|0
1637742590000|2021-11-24 08:29:50|36098.24|36098.24|36098.24|36098.24|36098.24|36098.24|36098.24|36098.24|0
1637742660000|2021-11-24 08:31:00|36052.9|36052.9|36052.9|36052.9|36052.9|36052.9|36052.9|36052.9|0
1637742910000|2021-11-24 08:35:10|36035.89|36035.89|36035.89|36035.89|36035.89|36035.89|36035.89|36035.89|0
1637742940000|2021-11-24 08:35:40|36047.11|36047.11|36058.33|36058.33|36058.33|36058.33|36047.11|36047.11|0
1637743020000|2021-11-24 08:37:00|36029.99|36029.99|36029.99|36029.99|36029.99|36029.99|36029.99|36029.99|0
1637743100000|2021-11-24 08:38:20|36056.14|36056.14|36056.14|36056.14|36056.14|36056.14|36056.14|36056.14|0
1637743230000|2021-11-24 08:40:30|36043.07|36043.07|36043.07|36043.07|36043.07|36043.07|36043.07|36043.07|0
1637743240000|2021-11-24 08:40:40|36060.07|36060.07|36060.07|36060.07|36060.07|36060.07|36060.07|36060.07|0
1637743260000|2021-11-24 08:41:00|36048.74|36048.74|36048.74|36048.74|36048.74|36048.74|36048.74|36048.74|0
1637743390000|2021-11-24 08:43:10|36014.73|36014.73|36020.4|36020.4|36020.4|36020.4|36014.73|36014.73|0
1637743400000|2021-11-24 08:43:20|36031.73|36031.73|36031.73|36031.73|36031.73|36031.73|36031.73|36031.73|0
1637743440000|2021-11-24 08:44:00|36034.54|36034.54|36034.54|36034.54|36034.54|36034.54|36034.54|36034.54|0
1637743450000|2021-11-24 08:44:10|36045.87|36045.87|36023.2|36023.2|36045.87|36045.87|36023.2|36023.2|0
1637743520000|2021-11-24 08:45:20|36036.27|36036.27|36036.27|36036.27|36036.27|36036.27|36036.27|36036.27|0
1637743560000|2021-11-24 08:46:00|36030.61|36030.61|36030.61|36030.61|36030.61|36030.61|36030.61|36030.61|0
1637743570000|2021-11-24 08:46:10|36036.27|36036.27|36053.28|36053.28|36053.28|36053.28|36036.27|36036.27|0
1637743660000|2021-11-24 08:47:40|36047.67|36047.67|36064.5|36064.5|36064.5|36064.5|36047.67|36047.67|0
1637743680000|2021-11-24 08:48:00|36075.83|36075.83|36075.83|36075.83|36081.5|36081.5|36075.83|36075.83|0
1637743690000|2021-11-24 08:48:10|36081.5|36081.5|36087.17|36087.17|36087.17|36087.17|36081.5|36081.5|0
1637743720000|2021-11-24 08:48:40|36104.17|36104.17|36104.17|36104.17|36104.17|36104.17|36104.17|36104.17|0
1637743760000|2021-11-24 08:49:20|36109.84|36109.84|36109.84|36109.84|36109.84|36109.84|36109.84|36109.84|0
1637743780000|2021-11-24 08:49:40|36132.51|36132.51|36138.18|36138.18|36138.18|36138.18|36132.51|36132.51|0
1637743800000|2021-11-24 08:50:00|36143.85|36143.85|36143.85|36143.85|36143.85|36143.85|36143.85|36143.85|0
1637743860000|2021-11-24 08:51:00|36130.77|36130.77|36130.77|36130.77|36130.77|36130.77|36130.77|36130.77|0
1637743890000|2021-11-24 08:51:30|36113.77|36113.77|36085.43|36085.43|36113.77|36113.77|36085.43|36085.43|0
1637743900000|2021-11-24 08:51:40|36079.76|36079.76|36092.84|36092.84|36092.84|36092.84|36079.76|36079.76|0
1637743940000|2021-11-24 08:52:20|36081.5|36081.5|36098.51|36098.51|36098.51|36098.51|36081.5|36081.5|0
1637743980000|2021-11-24 08:53:00|36092.84|36092.84|36092.84|36092.84|36092.84|36092.84|36092.84|36092.84|0
1637743990000|2021-11-24 08:53:10|36098.51|36098.51|36098.51|36098.51|36098.51|36098.51|36098.51|36098.51|0
1637744030000|2021-11-24 08:53:50|36101.31|36101.31|36104.12|36104.12|36104.12|36104.12|36101.31|36101.31|0
1637744070000|2021-11-24 08:54:30|36106.92|36106.92|36106.92|36106.92|36106.92|36106.92|36106.92|36106.92|0
1637744140000|2021-11-24 08:55:40|36078.58|36078.58|36070.11|36070.11|36078.58|36078.58|36070.11|36070.11|0
1637744150000|2021-11-24 08:55:50|36064.44|36064.44|36064.44|36064.44|36064.44|36064.44|36064.44|36064.44|0
1637744160000|2021-11-24 08:56:00|36053.1|36053.1|36053.1|36053.1|36053.1|36053.1|36053.1|36053.1|0
1637744170000|2021-11-24 08:56:10|36058.77|36058.77|36058.77|36058.77|36058.77|36058.77|36058.77|36058.77|0
1637744240000|2021-11-24 08:57:20|36053.1|36053.1|36047.44|36047.44|36053.1|36053.1|36047.44|36047.44|0
1637744300000|2021-11-24 08:58:20|36041.83|36041.83|36044.63|36044.63|36044.63|36044.63|36041.83|36041.83|0
1637744340000|2021-11-24 08:59:00|36033.29|36033.29|36033.29|36033.29|36033.29|36033.29|36033.29|36033.29|0
1637744390000|2021-11-24 08:59:50|36038.96|36038.96|36061.63|36061.63|36061.63|36061.63|36038.96|36038.96|0
1637744420000|2021-11-24 09:00:20|36067.3|36067.3|36067.3|36067.3|36067.3|36067.3|36067.3|36067.3|0
1637744440000|2021-11-24 09:00:40|36064.5|36064.5|36064.5|36064.5|36064.5|36064.5|36064.5|36064.5|0
1637744450000|2021-11-24 09:00:50|36067.3|36067.3|36076.9|36076.9|36089.97|36089.97|36067.3|36067.3|0
1637744500000|2021-11-24 09:01:40|36071.23|36071.23|36071.23|36071.23|36071.23|36071.23|36071.23|36071.23|0
1637744540000|2021-11-24 09:02:20|36059.9|36059.9|36059.9|36059.9|36059.9|36059.9|36059.9|36059.9|0
1637744600000|2021-11-24 09:03:20|36031.56|36031.56|36031.56|36031.56|36031.56|36031.56|36031.56|36031.56|0
1637744620000|2021-11-24 09:03:40|36054.23|36054.23|36054.23|36054.23|36054.23|36054.23|36054.23|36054.23|0
1637744650000|2021-11-24 09:04:10|36041.15|36041.15|36041.15|36041.15|36041.15|36041.15|36041.15|36041.15|0
1637744670000|2021-11-24 09:04:30|36028.08|36028.08|36005.41|36005.41|36028.08|36028.08|36005.41|36005.41|0
1637744690000|2021-11-24 09:04:50|35999.74|35999.74|35999.74|35999.74|35999.74|35999.74|35999.74|35999.74|0
1637744730000|2021-11-24 09:05:30|35994.07|35994.07|36002.49|36002.49|36002.49|36002.49|35994.07|35994.07|0
1637744940000|2021-11-24 09:09:00|36036.49|36036.49|36036.49|36036.49|36036.49|36036.49|36036.49|36036.49|0
1637745010000|2021-11-24 09:10:10|36019.49|36019.49|36025.16|36025.16|36025.16|36025.16|36019.49|36019.49|0
1637745050000|2021-11-24 09:10:50|36013.82|36013.82|36013.82|36013.82|36013.82|36013.82|36013.82|36013.82|0
1637745150000|2021-11-24 09:12:30|36016.63|36016.63|36016.63|36016.63|36016.63|36016.63|36016.63|36016.63|0
1637745210000|2021-11-24 09:13:30|36027.96|36027.96|36027.96|36027.96|36027.96|36027.96|36027.96|36027.96|0
1637745220000|2021-11-24 09:13:40|36041.04|36041.04|36041.04|36041.04|36041.04|36041.04|36041.04|36041.04|0
1637745310000|2021-11-24 09:15:10|36035.37|36035.37|36015.74|36015.74|36035.37|36035.37|36015.74|36015.74|0
1637745330000|2021-11-24 09:15:30|36024.15|36024.15|36024.15|36024.15|36024.15|36024.15|36024.15|36024.15|0
1637745340000|2021-11-24 09:15:40|36029.82|36029.82|36029.82|36029.82|36029.82|36029.82|36029.82|36029.82|0
1637745360000|2021-11-24 09:16:00|36038.23|36038.23|36046.7|36046.7|36046.7|36046.7|36038.23|36038.23|0
1637745370000|2021-11-24 09:16:10|36058.04|36058.04|36063.65|36063.65|36063.65|36063.65|36058.04|36058.04|0
1637745410000|2021-11-24 09:16:50|36069.32|36069.32|36086.26|36086.26|36086.26|36086.26|36069.32|36069.32|0
1637745470000|2021-11-24 09:17:50|36080.6|36080.6|36080.6|36080.6|36080.6|36080.6|36080.6|36080.6|0
1637745500000|2021-11-24 09:18:20|36086.26|36086.26|36086.26|36086.26|36086.26|36086.26|36086.26|36086.26|0
1637745570000|2021-11-24 09:19:30|36069.26|36069.26|36069.26|36069.26|36069.26|36069.26|36069.26|36069.26|0
1637745600000|2021-11-24 09:20:00|36080.6|36080.6|36080.6|36080.6|36080.6|36080.6|36080.6|36080.6|0
1637745630000|2021-11-24 09:20:30|36069.26|36069.26|36069.26|36069.26|36069.26|36069.26|36069.26|36069.26|0
1637745680000|2021-11-24 09:21:20|36074.93|36074.93|36074.93|36074.93|36074.93|36074.93|36074.93|36074.93|0
1637745750000|2021-11-24 09:22:30|36052.26|36052.26|36052.26|36052.26|36052.26|36052.26|36052.26|36052.26|0
1637745830000|2021-11-24 09:23:50|36057.87|36057.87|36057.87|36057.87|36057.87|36057.87|36057.87|36057.87|0
1637745990000|2021-11-24 09:26:30|36040.86|36040.86|36035.25|36035.25|36040.86|36040.86|36035.25|36035.25|0
1637746020000|2021-11-24 09:27:00|36018.25|36018.25|35992.1|35992.1|36018.25|36018.25|35992.1|35992.1|0
1637746060000|2021-11-24 09:27:40|35986.43|35986.43|35980.76|35980.76|35986.43|35986.43|35980.76|35980.76|0
1637746070000|2021-11-24 09:27:50|36003.43|36003.43|36003.43|36003.43|36003.43|36003.43|36003.43|36003.43|0
1637746080000|2021-11-24 09:28:00|36014.77|36014.77|36014.77|36014.77|36014.77|36014.77|36014.77|36014.77|0
1637746110000|2021-11-24 09:28:30|36001.7|36001.7|35998.89|35998.89|36001.7|36001.7|35998.89|35998.89|0
1637746160000|2021-11-24 09:29:20|36004.56|36004.56|36004.56|36004.56|36004.56|36004.56|36004.56|36004.56|0
1637746200000|2021-11-24 09:30:00|35976.22|35976.22|35987.56|35987.56|35987.56|35987.56|35976.22|35976.22|0
1637746230000|2021-11-24 09:30:30|36000.63|36000.63|36000.63|36000.63|36000.63|36000.63|36000.63|36000.63|0
1637746240000|2021-11-24 09:30:40|36028.97|36028.97|36034.64|36034.64|36034.64|36034.64|36028.97|36028.97|0
1637746250000|2021-11-24 09:30:50|36023.3|36023.3|36023.3|36023.3|36023.3|36023.3|36023.3|36023.3|0
1637746260000|2021-11-24 09:31:00|36028.97|36028.97|36045.97|36045.97|36045.97|36045.97|36028.97|36028.97|0
1637746300000|2021-11-24 09:31:40|36040.31|36040.31|36040.31|36040.31|36040.31|36040.31|36040.31|36040.31|0
1637746310000|2021-11-24 09:31:50|36028.97|36028.97|36017.63|36017.63|36028.97|36028.97|36017.63|36017.63|0
1637746320000|2021-11-24 09:32:00|35983.63|35983.63|35977.96|35977.96|35983.63|35983.63|35977.96|35977.96|0
1637746340000|2021-11-24 09:32:20|35966.62|35966.62|35966.62|35966.62|35966.62|35966.62|35966.62|35966.62|0
1637746390000|2021-11-24 09:33:10|35972.29|35972.29|35972.29|35972.29|35972.29|35972.29|35972.29|35972.29|0
1637746450000|2021-11-24 09:34:10|35977.96|35977.96|35977.96|35977.96|35977.96|35977.96|35977.96|35977.96|0
1637746460000|2021-11-24 09:34:20|35983.63|35983.63|35983.63|35983.63|35983.63|35983.63|35983.63|35983.63|0
1637746480000|2021-11-24 09:34:40|35994.96|35994.96|35983.74|35983.74|35994.96|35994.96|35983.74|35983.74|0
1637746520000|2021-11-24 09:35:20|35978.08|35978.08|35978.08|35978.08|35978.08|35978.08|35978.08|35978.08|0
1637746580000|2021-11-24 09:36:20|35995.08|35995.08|35995.08|35995.08|35995.08|35995.08|35995.08|35995.08|0
1637746640000|2021-11-24 09:37:20|36000.75|36000.75|36000.75|36000.75|36000.75|36000.75|36000.75|36000.75|0
1637746650000|2021-11-24 09:37:30|36006.42|36006.42|36006.42|36006.42|36006.42|36006.42|36006.42|36006.42|0
1637746660000|2021-11-24 09:37:40|36012.08|36012.08|36012.08|36012.08|36012.08|36012.08|36012.08|36012.08|0
1637746680000|2021-11-24 09:38:00|36000.75|36000.75|36000.75|36000.75|36000.75|36000.75|36000.75|36000.75|0
1637746740000|2021-11-24 09:39:00|35995.08|35995.08|35989.41|35989.41|35995.08|35995.08|35989.41|35989.41|0
1637746750000|2021-11-24 09:39:10|35995.08|35995.08|35995.08|35995.08|35995.08|35995.08|35995.08|35995.08|0
1637746790000|2021-11-24 09:39:50|36006.42|36006.42|36006.42|36006.42|36006.42|36006.42|36006.42|36006.42|0
1637746810000|2021-11-24 09:40:10|35980.27|35980.27|35980.27|35980.27|35980.27|35980.27|35980.27|35980.27|0
1637746830000|2021-11-24 09:40:30|35963.26|35963.26|35968.93|35968.93|35968.93|35968.93|35963.26|35963.26|0
1637746840000|2021-11-24 09:40:40|35963.26|35963.26|35963.26|35963.26|35963.26|35963.26|35963.26|35963.26|0
1637746850000|2021-11-24 09:40:50|35968.93|35968.93|35968.93|35968.93|35968.93|35968.93|35968.93|35968.93|0
1637746880000|2021-11-24 09:41:20|35963.26|35963.26|35963.26|35963.26|35963.26|35963.26|35963.26|35963.26|0
1637746910000|2021-11-24 09:41:50|35957.59|35957.59|35963.26|35963.26|35968.93|35968.93|35957.59|35957.59|0
1637746930000|2021-11-24 09:42:10|35957.59|35957.59|35963.32|35963.32|35963.32|35963.32|35951.98|35951.98|0
1637746940000|2021-11-24 09:42:20|35968.99|35968.99|35974.66|35974.66|35985.99|35985.99|35968.99|35968.99|0
1637746970000|2021-11-24 09:42:50|35971.85|35971.85|35971.85|35971.85|35971.85|35971.85|35971.85|35971.85|0
1637747000000|2021-11-24 09:43:20|35960.52|35960.52|35960.52|35960.52|35960.52|35960.52|35960.52|35960.52|0
1637747030000|2021-11-24 09:43:50|35943.51|35943.51|35943.51|35943.51|35943.51|35943.51|35943.51|35943.51|0
1637747060000|2021-11-24 09:44:20|35954.85|35954.85|35954.85|35954.85|35954.85|35954.85|35954.85|35954.85|0
1637747090000|2021-11-24 09:44:50|35960.52|35960.52|35960.52|35960.52|35960.52|35960.52|35960.52|35960.52|0
1637747100000|2021-11-24 09:45:00|35977.52|35977.52|35977.52|35977.52|35977.52|35977.52|35977.52|35977.52|0
1637747130000|2021-11-24 09:45:30|35971.85|35971.85|35966.18|35966.18|35971.85|35971.85|35966.18|35966.18|0
1637747140000|2021-11-24 09:45:40|35954.85|35954.85|35954.85|35954.85|35954.85|35954.85|35954.85|35954.85|0
1637747150000|2021-11-24 09:45:50|35941.77|35941.77|35947.44|35947.44|35947.44|35947.44|35941.77|35941.77|0
1637747180000|2021-11-24 09:46:20|35936.11|35936.11|35936.11|35936.11|35936.11|35936.11|35936.11|35936.11|0
1637747190000|2021-11-24 09:46:30|35924.77|35924.77|35924.77|35924.77|35924.77|35924.77|35924.77|35924.77|0
1637747210000|2021-11-24 09:46:50|35913.43|35913.43|35913.43|35913.43|35913.43|35913.43|35913.43|35913.43|0
1637747220000|2021-11-24 09:47:00|35910.63|35910.63|35907.82|35907.82|35910.63|35910.63|35907.82|35907.82|0
1637747230000|2021-11-24 09:47:10|35905.02|35905.02|35913.55|35913.55|35916.36|35916.36|35905.02|35905.02|0
1637747270000|2021-11-24 09:47:50|35919.22|35919.22|35919.22|35919.22|35919.22|35919.22|35919.22|35919.22|0
1637747390000|2021-11-24 09:49:50|35902.21|35902.21|35896.55|35896.55|35902.21|35902.21|35896.55|35896.55|0
1637747400000|2021-11-24 09:50:00|35899.35|35899.35|35899.35|35899.35|35899.35|35899.35|35899.35|35899.35|0
1637747420000|2021-11-24 09:50:20|35893.68|35893.68|35893.68|35893.68|35893.68|35893.68|35893.68|35893.68|0
1637747430000|2021-11-24 09:50:30|35882.35|35882.35|35882.35|35882.35|35882.35|35882.35|35882.35|35882.35|0
1637747520000|2021-11-24 09:52:00|35876.68|35876.68|35876.68|35876.68|35876.68|35876.68|35876.68|35876.68|0
1637747530000|2021-11-24 09:52:10|35854.01|35854.01|35854.01|35854.01|35854.01|35854.01|35854.01|35854.01|0
1637747610000|2021-11-24 09:53:30|35831.34|35831.34|35831.34|35831.34|35831.34|35831.34|35831.34|35831.34|0
1637747620000|2021-11-24 09:53:40|35825.67|35825.67|35820|35820|35825.67|35825.67|35820|35820|0
1637747650000|2021-11-24 09:54:10|35825.67|35825.67|35842.67|35842.67|35842.67|35842.67|35825.67|35825.67|0
1637747670000|2021-11-24 09:54:30|35854.01|35854.01|35854.01|35854.01|35854.01|35854.01|35854.01|35854.01|0
1637747680000|2021-11-24 09:54:40|35837|35837|35831.34|35831.34|35837|35837|35831.34|35831.34|0
1637747720000|2021-11-24 09:55:20|35825.67|35825.67|35825.67|35825.67|35825.67|35825.67|35825.67|35825.67|0
1637747730000|2021-11-24 09:55:30|35817.25|35817.25|35817.25|35817.25|35817.25|35817.25|35817.25|35817.25|0
1637747760000|2021-11-24 09:56:00|35800.25|35800.25|35811.59|35811.59|35811.59|35811.59|35800.25|35800.25|0
1637747770000|2021-11-24 09:56:10|35805.92|35805.92|35805.92|35805.92|35805.92|35805.92|35805.92|35805.92|0
1637747780000|2021-11-24 09:56:20|35800.25|35800.25|35805.92|35805.92|35805.92|35805.92|35800.25|35800.25|0
1637747840000|2021-11-24 09:57:20|35808.72|35808.72|35808.72|35808.72|35808.72|35808.72|35808.72|35808.72|0
1637747870000|2021-11-24 09:57:50|35814.39|35814.39|35814.39|35814.39|35814.39|35814.39|35814.39|35814.39|0
1637747940000|2021-11-24 09:59:00|35808.72|35808.72|35814.39|35814.39|35814.39|35814.39|35808.72|35808.72|0
1637747950000|2021-11-24 09:59:10|35808.78|35808.78|35808.78|35808.78|35808.78|35808.78|35808.78|35808.78|0
1637748000000|2021-11-24 10:00:00|35782.63|35782.63|35771.3|35771.3|35782.63|35782.63|35771.3|35771.3|0
1637748020000|2021-11-24 10:00:20|35759.96|35759.96|35759.96|35759.96|35759.96|35759.96|35759.96|35759.96|0
1637748050000|2021-11-24 10:00:50|35782.63|35782.63|35782.63|35782.63|35782.63|35782.63|35782.63|35782.63|0
1637748100000|2021-11-24 10:01:40|35771.3|35771.3|35771.3|35771.3|35771.3|35771.3|35771.3|35771.3|0
1637748120000|2021-11-24 10:02:00|35788.3|35788.3|35788.3|35788.3|35788.3|35788.3|35788.3|35788.3|0
1637748150000|2021-11-24 10:02:30|35799.64|35799.64|35810.97|35810.97|35810.97|35810.97|35799.64|35799.64|0
1637748160000|2021-11-24 10:02:40|35822.31|35822.31|35825.11|35825.11|35825.11|35825.11|35822.31|35822.31|0
1637748180000|2021-11-24 10:03:00|35830.78|35830.78|35830.78|35830.78|35830.78|35830.78|35830.78|35830.78|0
1637748220000|2021-11-24 10:03:40|35842.12|35842.12|35842.12|35842.12|35842.12|35842.12|35842.12|35842.12|0
1637748230000|2021-11-24 10:03:50|35836.45|35836.45|35836.45|35836.45|35836.45|35836.45|35836.45|35836.45|0
1637748260000|2021-11-24 10:04:20|35825.11|35825.11|35819.5|35819.5|35825.11|35825.11|35819.5|35819.5|0
1637748290000|2021-11-24 10:04:50|35825.11|35825.11|35825.11|35825.11|35825.11|35825.11|35825.11|35825.11|0
1637748300000|2021-11-24 10:05:00|35822.31|35822.31|35822.31|35822.31|35822.31|35822.31|35822.31|35822.31|0
1637748340000|2021-11-24 10:05:40|35827.98|35827.98|35827.98|35827.98|35827.98|35827.98|35827.98|35827.98|0
1637748360000|2021-11-24 10:06:00|35822.31|35822.31|35816.64|35816.64|35822.31|35822.31|35816.64|35816.64|0
1637748400000|2021-11-24 10:06:40|35822.31|35822.31|35822.31|35822.31|35822.31|35822.31|35822.31|35822.31|0
1637748450000|2021-11-24 10:07:30|35816.64|35816.64|35816.64|35816.64|35816.64|35816.64|35816.64|35816.64|0
1637748510000|2021-11-24 10:08:30|35827.98|35827.98|35827.98|35827.98|35827.98|35827.98|35827.98|35827.98|0
1637748520000|2021-11-24 10:08:40|35816.64|35816.64|35816.64|35816.64|35816.64|35816.64|35816.64|35816.64|0
1637748540000|2021-11-24 10:09:00|35822.31|35822.31|35808.23|35808.23|35822.31|35822.31|35808.23|35808.23|0
1637748550000|2021-11-24 10:09:10|35813.89|35813.89|35813.89|35813.89|35813.89|35813.89|35813.89|35813.89|0
1637748590000|2021-11-24 10:09:50|35825.23|35825.23|35825.23|35825.23|35825.23|35825.23|35825.23|35825.23|0
1637748600000|2021-11-24 10:10:00|35819.56|35819.56|35819.56|35819.56|35819.56|35819.56|35819.56|35819.56|0
1637748620000|2021-11-24 10:10:20|35825.23|35825.23|35825.23|35825.23|35825.23|35825.23|35825.23|35825.23|0
1637748700000|2021-11-24 10:11:40|35819.56|35819.56|35825.23|35825.23|35825.23|35825.23|35819.56|35819.56|0
1637748730000|2021-11-24 10:12:10|35838.3|35838.3|35838.3|35838.3|35838.3|35838.3|35838.3|35838.3|0
1637748760000|2021-11-24 10:12:40|35843.97|35843.97|35843.97|35843.97|35843.97|35843.97|35843.97|35843.97|0
1637748770000|2021-11-24 10:12:50|35832.64|35832.64|35826.97|35826.97|35832.64|35832.64|35826.97|35826.97|0
1637748880000|2021-11-24 10:14:40|35832.64|35832.64|35832.64|35832.64|35832.64|35832.64|35832.64|35832.64|0
1637748960000|2021-11-24 10:16:00|35838.3|35838.3|35838.3|35838.3|35838.3|35838.3|35838.3|35838.3|0
1637748970000|2021-11-24 10:16:10|35843.97|35843.97|35843.97|35843.97|35843.97|35843.97|35843.97|35843.97|0
1637749080000|2021-11-24 10:18:00|35832.64|35832.64|35832.64|35832.64|35832.64|35832.64|35832.64|35832.64|0
1637749090000|2021-11-24 10:18:10|35827.03|35827.03|35827.03|35827.03|35827.03|35827.03|35827.03|35827.03|0
1637749110000|2021-11-24 10:18:30|35821.36|35821.36|35821.36|35821.36|35821.36|35821.36|35821.36|35821.36|0
1637749140000|2021-11-24 10:19:00|35824.16|35824.16|35829.77|35829.77|35829.77|35829.77|35824.16|35824.16|0
1637749150000|2021-11-24 10:19:10|35832.58|35832.58|35832.58|35832.58|35832.58|35832.58|35832.58|35832.58|0
1637749160000|2021-11-24 10:19:20|35835.38|35835.38|35835.38|35835.38|35835.38|35835.38|35835.38|35835.38|0
1637749170000|2021-11-24 10:19:30|35838.19|35838.19|35846.6|35846.6|35846.6|35846.6|35838.19|35838.19|0
1637749180000|2021-11-24 10:19:40|35838.19|35838.19|35838.19|35838.19|35838.19|35838.19|35838.19|35838.19|0
1637749200000|2021-11-24 10:20:00|35843.85|35843.85|35849.52|35849.52|35849.52|35849.52|35843.85|35843.85|0
1637749220000|2021-11-24 10:20:20|35846.72|35846.72|35846.72|35846.72|35846.72|35846.72|35846.72|35846.72|0
1637749280000|2021-11-24 10:21:20|35852.39|35852.39|35852.39|35852.39|35852.39|35852.39|35852.39|35852.39|0
1637749300000|2021-11-24 10:21:40|35846.72|35846.72|35846.72|35846.72|35846.72|35846.72|35846.72|35846.72|0
1637749320000|2021-11-24 10:22:00|35838.3|35838.3|35838.3|35838.3|35838.3|35838.3|35838.3|35838.3|0
1637749330000|2021-11-24 10:22:10|35832.64|35832.64|35832.64|35832.64|35832.64|35832.64|35832.64|35832.64|0
1637749440000|2021-11-24 10:24:00|35838.3|35838.3|35838.3|35838.3|35838.3|35838.3|35838.3|35838.3|0
1637749470000|2021-11-24 10:24:30|35843.97|35843.97|35843.97|35843.97|35843.97|35843.97|35843.97|35843.97|0
1637749580000|2021-11-24 10:26:20|35860.98|35860.98|35872.31|35872.31|35872.31|35872.31|35860.98|35860.98|0
1637749670000|2021-11-24 10:27:50|35860.98|35860.98|35860.98|35860.98|35860.98|35860.98|35860.98|35860.98|0
1637749710000|2021-11-24 10:28:30|35855.31|35855.31|35866.64|35866.64|35866.64|35866.64|35855.31|35855.31|0
1637749720000|2021-11-24 10:28:40|35855.31|35855.31|35855.31|35855.31|35855.31|35855.31|35855.31|35855.31|0
1637749740000|2021-11-24 10:29:00|35849.64|35849.64|35849.64|35849.64|35849.64|35849.64|35849.64|35849.64|0
1637749770000|2021-11-24 10:29:30|35838.3|35838.3|35838.3|35838.3|35838.3|35838.3|35838.3|35838.3|0
1637749830000|2021-11-24 10:30:30|35832.64|35832.64|35824.28|35824.28|35832.64|35832.64|35812.94|35812.94|0
1637749840000|2021-11-24 10:30:40|35811.21|35811.21|35811.21|35811.21|35811.21|35811.21|35811.21|35811.21|0
1637749860000|2021-11-24 10:31:00|35816.87|35816.87|35816.87|35816.87|35816.87|35816.87|35816.87|35816.87|0
1637749870000|2021-11-24 10:31:10|35822.48|35822.48|35822.48|35822.48|35822.48|35822.48|35822.48|35822.48|0
1637749890000|2021-11-24 10:31:30|35811.15|35811.15|35811.15|35811.15|35811.15|35811.15|35811.15|35811.15|0
1637749940000|2021-11-24 10:32:20|35805.48|35805.48|35813.89|35813.89|35813.89|35813.89|35805.48|35805.48|0
1637749950000|2021-11-24 10:32:30|35808.28|35808.28|35808.28|35808.28|35808.28|35808.28|35808.28|35808.28|0
1637750010000|2021-11-24 10:33:30|35813.95|35813.95|35813.95|35813.95|35813.95|35813.95|35813.95|35813.95|0
1637750020000|2021-11-24 10:33:40|35830.96|35830.96|35830.96|35830.96|35830.96|35830.96|35830.96|35830.96|0
1637750060000|2021-11-24 10:34:20|35836.62|35836.62|35836.62|35836.62|35836.62|35836.62|35836.62|35836.62|0
1637750090000|2021-11-24 10:34:50|35842.23|35842.23|35836.62|35836.62|35842.23|35842.23|35833.82|35833.82|0
1637750100000|2021-11-24 10:35:00|35833.82|35833.82|35850.82|35850.82|35850.82|35850.82|35833.82|35833.82|0
1637750170000|2021-11-24 10:36:10|35856.49|35856.49|35856.49|35856.49|35856.49|35856.49|35856.49|35856.49|0
1637750230000|2021-11-24 10:37:10|35845.15|35845.15|35845.15|35845.15|35845.15|35845.15|35845.15|35845.15|0
1637750240000|2021-11-24 10:37:20|35822.48|35822.48|35828.15|35828.15|35828.15|35828.15|35822.48|35822.48|0
1637750280000|2021-11-24 10:38:00|35816.81|35816.81|35799.81|35799.81|35816.81|35816.81|35799.81|35799.81|0
1637750290000|2021-11-24 10:38:10|35782.81|35782.81|35782.81|35782.81|35782.81|35782.81|35782.81|35782.81|0
1637750300000|2021-11-24 10:38:20|35788.47|35788.47|35788.47|35788.47|35788.47|35788.47|35788.47|35788.47|0
1637750310000|2021-11-24 10:38:30|35771.47|35771.47|35782.81|35782.81|35782.81|35782.81|35771.47|35771.47|0
1637750360000|2021-11-24 10:39:20|35777.14|35777.14|35763|35763|35777.14|35777.14|35763|35763|0
1637750380000|2021-11-24 10:39:40|35757.39|35757.39|35757.39|35757.39|35757.39|35757.39|35757.39|35757.39|0
1637750390000|2021-11-24 10:39:50|35751.72|35751.72|35751.72|35751.72|35751.72|35751.72|35751.72|35751.72|0
1637750400000|2021-11-24 10:40:00|35746.05|35746.05|35751.72|35751.72|35751.72|35751.72|35746.05|35746.05|0
1637750410000|2021-11-24 10:40:10|35757.39|35757.39|35757.39|35757.39|35757.39|35757.39|35757.39|35757.39|0
1637750450000|2021-11-24 10:40:50|35768.72|35768.72|35768.72|35768.72|35768.72|35768.72|35768.72|35768.72|0
1637750460000|2021-11-24 10:41:00|35780.06|35780.06|35780.06|35780.06|35780.06|35780.06|35780.06|35780.06|0
1637750470000|2021-11-24 10:41:10|35785.67|35785.67|35785.67|35785.67|35785.67|35785.67|35785.67|35785.67|0
1637750490000|2021-11-24 10:41:30|35771.65|35771.65|35771.65|35771.65|35771.65|35771.65|35771.65|35771.65|0
1637750540000|2021-11-24 10:42:20|35777.31|35777.31|35777.31|35777.31|35777.31|35777.31|35777.31|35777.31|0
1637750680000|2021-11-24 10:44:40|35803.46|35803.46|35790.39|35790.39|35803.46|35803.46|35790.39|35790.39|0
1637750690000|2021-11-24 10:44:50|35807.39|35807.39|35813.06|35813.06|35813.06|35813.06|35807.39|35807.39|0
1637750740000|2021-11-24 10:45:40|35818.67|35818.67|35827.08|35827.08|35827.08|35827.08|35818.67|35818.67|0
1637750770000|2021-11-24 10:46:10|35849.76|35849.76|35849.76|35849.76|35849.76|35849.76|35849.76|35849.76|0
1637750850000|2021-11-24 10:47:30|35852.56|35852.56|35852.56|35852.56|35852.56|35852.56|35852.56|35852.56|0
1637750860000|2021-11-24 10:47:40|35858.23|35858.23|35858.23|35858.23|35858.23|35858.23|35858.23|35858.23|0
1637750870000|2021-11-24 10:47:50|35841.23|35841.23|35841.23|35841.23|35841.23|35841.23|35841.23|35841.23|0
1637750890000|2021-11-24 10:48:10|35827.2|35827.2|35827.2|35827.2|35827.2|35827.2|35827.2|35827.2|0
1637750910000|2021-11-24 10:48:30|35821.53|35821.53|35821.53|35821.53|35821.53|35821.53|35821.53|35821.53|0
1637750930000|2021-11-24 10:48:50|35827.2|35827.2|35827.2|35827.2|35827.2|35827.2|35827.2|35827.2|0
1637750960000|2021-11-24 10:49:20|35814.13|35814.13|35827.2|35827.2|35827.2|35827.2|35814.13|35814.13|0
1637750970000|2021-11-24 10:49:30|35815.87|35815.87|35815.87|35815.87|35815.87|35815.87|35815.87|35815.87|0
1637750990000|2021-11-24 10:49:50|35810.2|35810.2|35810.2|35810.2|35810.2|35810.2|35810.2|35810.2|0
1637751010000|2021-11-24 10:50:10|35797.12|35797.12|35802.79|35802.79|35802.79|35802.79|35797.12|35797.12|0
1637751060000|2021-11-24 10:51:00|35797.12|35797.12|35797.12|35797.12|35797.12|35797.12|35797.12|35797.12|0
1637751070000|2021-11-24 10:51:10|35791.51|35791.51|35794.32|35794.32|35794.32|35794.32|35791.51|35791.51|0
1637751090000|2021-11-24 10:51:30|35797.12|35797.12|35797.12|35797.12|35797.12|35797.12|35797.12|35797.12|0
1637751150000|2021-11-24 10:52:30|35802.73|35802.73|35802.73|35802.73|35802.73|35802.73|35791.4|35791.4|0
1637751190000|2021-11-24 10:53:10|35789.66|35789.66|35789.66|35789.66|35789.66|35789.66|35789.66|35789.66|0
1637751210000|2021-11-24 10:53:30|35800.99|35800.99|35800.99|35800.99|35800.99|35800.99|35800.99|35800.99|0
1637751260000|2021-11-24 10:54:20|35812.33|35812.33|35812.33|35812.33|35812.33|35812.33|35812.33|35812.33|0
1637751300000|2021-11-24 10:55:00|35806.66|35806.66|35789.66|35789.66|35806.66|35806.66|35789.66|35789.66|0
1637751340000|2021-11-24 10:55:40|35800.99|35800.99|35800.99|35800.99|35800.99|35800.99|35800.99|35800.99|0
1637751400000|2021-11-24 10:56:40|35806.66|35806.66|35819.74|35819.74|35819.74|35819.74|35806.66|35806.66|0
1637751420000|2021-11-24 10:57:00|35816.93|35816.93|35816.93|35816.93|35816.93|35816.93|35816.93|35816.93|0
1637751480000|2021-11-24 10:58:00|35805.6|35805.6|35799.93|35799.93|35805.6|35805.6|35799.93|35799.93|0
1637751610000|2021-11-24 11:00:10|35802.73|35802.73|35797.06|35797.06|35802.73|35802.73|35797.06|35797.06|0
1637751630000|2021-11-24 11:00:30|35791.4|35791.4|35791.4|35791.4|35791.4|35791.4|35791.4|35791.4|0
1637751710000|2021-11-24 11:01:50|35788.59|35788.59|35788.59|35788.59|35788.59|35788.59|35788.59|35788.59|0
1637751720000|2021-11-24 11:02:00|35794.26|35794.26|35797.06|35797.06|35797.06|35797.06|35794.26|35794.26|0
1637751800000|2021-11-24 11:03:20|35802.73|35802.73|35815.81|35815.81|35815.81|35815.81|35802.73|35802.73|0
1637751840000|2021-11-24 11:04:00|35810.14|35810.14|35810.14|35810.14|35810.14|35810.14|35810.14|35810.14|0
1637751930000|2021-11-24 11:05:30|35815.81|35815.81|35815.81|35815.81|35815.81|35815.81|35815.81|35815.81|0
1637751940000|2021-11-24 11:05:40|35827.14|35827.14|35827.14|35827.14|35827.14|35827.14|35827.14|35827.14|0
1637751960000|2021-11-24 11:06:00|35829.95|35829.95|35829.95|35829.95|35829.95|35829.95|35829.95|35829.95|0
1637751970000|2021-11-24 11:06:10|35824.28|35824.28|35824.28|35824.28|35824.28|35824.28|35824.28|35824.28|0
1637752020000|2021-11-24 11:07:00|35818.61|35818.61|35818.61|35818.61|35818.61|35818.61|35818.61|35818.61|0
1637752120000|2021-11-24 11:08:40|35835.62|35835.62|35846.95|35846.95|35846.95|35846.95|35829.95|35829.95|0
1637752150000|2021-11-24 11:09:10|35841.28|35841.28|35841.28|35841.28|35841.28|35841.28|35841.28|35841.28|0
1637752230000|2021-11-24 11:10:30|35835.62|35835.62|35835.62|35835.62|35835.62|35835.62|35835.62|35835.62|0
1637752380000|2021-11-24 11:13:00|35829.95|35829.95|35829.95|35829.95|35829.95|35829.95|35829.95|35829.95|0
1637752490000|2021-11-24 11:14:50|35841.28|35841.28|35841.28|35841.28|35841.28|35841.28|35841.28|35841.28|0
1637752560000|2021-11-24 11:16:00|35846.89|35846.89|35846.89|35846.89|35846.89|35846.89|35846.89|35846.89|0
1637752570000|2021-11-24 11:16:10|35855.31|35855.31|35855.31|35855.31|35855.31|35855.31|35855.31|35855.31|0
1637752590000|2021-11-24 11:16:30|35860.98|35860.98|35860.98|35860.98|35860.98|35860.98|35860.98|35860.98|0
1637752600000|2021-11-24 11:16:40|35872.19|35872.19|35872.19|35872.19|35872.19|35872.19|35872.19|35872.19|0
1637752620000|2021-11-24 11:17:00|35869.39|35869.39|35869.39|35869.39|35869.39|35869.39|35869.39|35869.39|0
1637752800000|2021-11-24 11:20:00|35875.06|35875.06|35875.06|35875.06|35875.06|35875.06|35875.06|35875.06|0
1637752810000|2021-11-24 11:20:10|35880.73|35880.73|35880.73|35880.73|35880.73|35880.73|35880.73|35880.73|0
1637752830000|2021-11-24 11:20:30|35886.39|35886.39|35886.39|35886.39|35886.39|35886.39|35886.39|35886.39|0
1637752980000|2021-11-24 11:23:00|35880.73|35880.73|35880.73|35880.73|35880.73|35880.73|35880.73|35880.73|0
1637753160000|2021-11-24 11:26:00|35886.39|35886.39|35886.39|35886.39|35886.39|35886.39|35886.39|35886.39|0
1637753200000|2021-11-24 11:26:40|35892|35892|35900.48|35900.48|35900.48|35900.48|35892|35892|0
1637753250000|2021-11-24 11:27:30|35906.14|35906.14|35906.14|35906.14|35906.14|35906.14|35906.14|35906.14|0
1637753280000|2021-11-24 11:28:00|35911.81|35911.81|35911.81|35911.81|35911.81|35911.81|35911.81|35911.81|0
1637753320000|2021-11-24 11:28:40|35917.48|35917.48|35911.87|35911.87|35917.48|35917.48|35911.87|35911.87|0
1637753380000|2021-11-24 11:29:40|35906.26|35906.26|35906.26|35906.26|35906.26|35906.26|35906.26|35906.26|0
1637753410000|2021-11-24 11:30:10|35900.59|35900.59|35900.59|35900.59|35900.59|35900.59|35900.59|35900.59|0
1637753420000|2021-11-24 11:30:20|35913.67|35913.67|35900.59|35900.59|35913.67|35913.67|35900.59|35900.59|0
1637753480000|2021-11-24 11:31:20|35911.93|35911.93|35917.6|35917.6|35917.6|35917.6|35911.93|35911.93|0
1637753490000|2021-11-24 11:31:30|35923.21|35923.21|35923.21|35923.21|35923.21|35923.21|35923.21|35923.21|0
1637753590000|2021-11-24 11:33:10|35906.2|35906.2|35906.2|35906.2|35906.2|35906.2|35906.2|35906.2|0
1637753600000|2021-11-24 11:33:20|35903.4|35903.4|35903.4|35903.4|35903.4|35903.4|35903.4|35903.4|0
1637753700000|2021-11-24 11:35:00|35909.07|35909.07|35909.07|35909.07|35909.07|35909.07|35909.07|35909.07|0
1637753780000|2021-11-24 11:36:20|35920.4|35920.4|35920.4|35920.4|35920.4|35920.4|35920.4|35920.4|0
1637753790000|2021-11-24 11:36:30|35931.74|35931.74|35931.74|35931.74|35931.74|35931.74|35931.74|35931.74|0
1637753830000|2021-11-24 11:37:10|35937.41|35937.41|35937.41|35937.41|35937.41|35937.41|35937.41|35937.41|0
1637753870000|2021-11-24 11:37:50|35943.07|35943.07|35943.07|35943.07|35943.07|35943.07|35943.07|35943.07|0
1637753880000|2021-11-24 11:38:00|35956.15|35956.15|35967.37|35967.37|35967.37|35967.37|35956.15|35956.15|0
1637753890000|2021-11-24 11:38:10|35972.98|35972.98|35972.98|35972.98|35972.98|35972.98|35972.98|35972.98|0
1637753940000|2021-11-24 11:39:00|35978.59|35978.59|35978.59|35978.59|35978.59|35978.59|35978.59|35978.59|0
1637754110000|2021-11-24 11:41:50|35987|35987|35972.8|35972.8|35989.8|35989.8|35972.8|35972.8|0
1637754130000|2021-11-24 11:42:10|35955.8|35955.8|35950.13|35950.13|35955.8|35955.8|35950.13|35950.13|0
1637754140000|2021-11-24 11:42:20|35947.32|35947.32|35947.32|35947.32|35947.32|35947.32|35947.32|35947.32|0
1637754170000|2021-11-24 11:42:50|35952.99|35952.99|35939.92|35939.92|35952.99|35952.99|35939.92|35939.92|0
1637754300000|2021-11-24 11:45:00|35952.99|35952.99|35944.58|35944.58|35952.99|35952.99|35944.58|35944.58|0
1637754310000|2021-11-24 11:45:10|35950.19|35950.19|35950.19|35950.19|35950.19|35950.19|35950.19|35950.19|0
1637754360000|2021-11-24 11:46:00|35955.8|35955.8|35955.8|35955.8|35955.8|35955.8|35955.8|35955.8|0
1637754440000|2021-11-24 11:47:20|35950.13|35950.13|35950.13|35950.13|35950.13|35950.13|35950.13|35950.13|0
1637754570000|2021-11-24 11:49:30|35947.32|35947.32|35950.13|35950.13|35950.13|35950.13|35947.32|35947.32|0
1637754710000|2021-11-24 11:51:50|35964.15|35964.15|35964.15|35964.15|35964.15|35964.15|35964.15|35964.15|0
1637754730000|2021-11-24 11:52:10|35961.35|35961.35|35961.35|35961.35|35961.35|35961.35|35961.35|35961.35|0
1637754740000|2021-11-24 11:52:20|35978.35|35978.35|35978.35|35978.35|35978.35|35978.35|35978.35|35978.35|0
1637754770000|2021-11-24 11:52:50|35972.68|35972.68|35972.68|35972.68|35972.68|35972.68|35972.68|35972.68|0
1637754790000|2021-11-24 11:53:10|35975.49|35975.49|35978.29|35978.29|35978.29|35978.29|35975.49|35975.49|0
1637754800000|2021-11-24 11:53:20|35983.96|35983.96|35983.96|35983.96|35983.96|35983.96|35983.96|35983.96|0
1637754840000|2021-11-24 11:54:00|35986.77|35986.77|35986.77|35986.77|35986.77|35986.77|35986.77|35986.77|0
1637754870000|2021-11-24 11:54:30|35981.1|35981.1|35981.1|35981.1|35981.1|35981.1|35981.1|35981.1|0
1637754960000|2021-11-24 11:56:00|35975.43|35975.43|35962.36|35962.36|35975.43|35975.43|35962.36|35962.36|0
1637755060000|2021-11-24 11:57:40|35953.94|35953.94|35953.94|35953.94|35953.94|35953.94|35953.94|35953.94|0
1637755080000|2021-11-24 11:58:00|35956.75|35956.75|35965.16|35965.16|35965.16|35965.16|35956.75|35956.75|0
1637755140000|2021-11-24 11:59:00|35967.97|35967.97|35954.89|35954.89|35967.97|35967.97|35954.89|35954.89|0
1637755200000|2021-11-24 12:00:00|35966.23|35966.23|35966.23|35966.23|35966.23|35966.23|35966.23|35966.23|0
1637755230000|2021-11-24 12:00:30|35994.57|35994.57|35994.57|35994.57|35994.57|35994.57|35994.57|35994.57|0
1637755240000|2021-11-24 12:00:40|36000.23|36000.23|36000.23|36000.23|36000.23|36000.23|36000.23|36000.23|0
1637755260000|2021-11-24 12:01:00|36005.84|36005.84|36005.84|36005.84|36005.84|36005.84|36005.84|36005.84|0
1637755280000|2021-11-24 12:01:20|36018.92|36018.92|36021.72|36021.72|36021.72|36021.72|36018.92|36018.92|0
1637755320000|2021-11-24 12:02:00|36034.8|36034.8|36021.72|36021.72|36034.8|36034.8|36021.72|36021.72|0
1637755410000|2021-11-24 12:03:30|36027.39|36027.39|36027.39|36027.39|36027.39|36027.39|36027.39|36027.39|0
1637755450000|2021-11-24 12:04:10|36024.59|36024.59|36024.59|36024.59|36024.59|36024.59|36024.59|36024.59|0
1637755460000|2021-11-24 12:04:20|36021.78|36021.78|36010.45|36010.45|36021.78|36021.78|36010.45|36010.45|0
1637755470000|2021-11-24 12:04:30|36021.78|36021.78|36034.86|36034.86|36034.86|36034.86|36021.78|36021.78|0
1637755500000|2021-11-24 12:05:00|36032.05|36032.05|36032.05|36032.05|36032.05|36032.05|36032.05|36032.05|0
1637755530000|2021-11-24 12:05:30|36043.39|36043.39|36043.39|36043.39|36043.39|36043.39|36043.39|36043.39|0
1637755570000|2021-11-24 12:06:10|36056.46|36056.46|36056.46|36056.46|36056.46|36056.46|36056.46|36056.46|0
1637755580000|2021-11-24 12:06:20|36048.05|36048.05|36048.05|36048.05|36048.05|36048.05|36048.05|36048.05|0
1637755600000|2021-11-24 12:06:40|36042.38|36042.38|36042.38|36042.38|36042.38|36042.38|36042.38|36042.38|0
1637755610000|2021-11-24 12:06:50|36036.71|36036.71|36036.71|36036.71|36036.71|36036.71|36036.71|36036.71|0
1637755640000|2021-11-24 12:07:20|36019.71|36019.71|36031.04|36031.04|36031.04|36031.04|36019.71|36019.71|0
1637755690000|2021-11-24 12:08:10|36025.38|36025.38|36025.38|36025.38|36025.38|36025.38|36025.38|36025.38|0
1637755700000|2021-11-24 12:08:20|36019.77|36019.77|36019.77|36019.77|36019.77|36019.77|36019.77|36019.77|0
1637755720000|2021-11-24 12:08:40|36014.16|36014.16|35991.49|35991.49|36014.16|36014.16|35991.49|35991.49|0
1637755740000|2021-11-24 12:09:00|35994.29|35994.29|35994.29|35994.29|35994.29|35994.29|35994.29|35994.29|0
1637755780000|2021-11-24 12:09:40|35965.95|35965.95|35965.95|35965.95|35965.95|35965.95|35965.95|35965.95|0
1637755800000|2021-11-24 12:10:00|35979.02|35979.02|35973.41|35973.41|35979.02|35979.02|35973.41|35973.41|0
1637755820000|2021-11-24 12:10:20|35976.22|35976.22|35976.22|35976.22|35976.22|35976.22|35976.22|35976.22|0
1637755860000|2021-11-24 12:11:00|35979.02|35979.02|35979.02|35979.02|35979.02|35979.02|35979.02|35979.02|0
1637755870000|2021-11-24 12:11:10|35981.83|35981.83|35981.83|35981.83|35981.83|35981.83|35981.83|35981.83|0
1637756040000|2021-11-24 12:14:00|35993.17|35993.17|35993.17|35993.17|35993.17|35993.17|35993.17|35993.17|0
1637756060000|2021-11-24 12:14:20|35998.83|35998.83|35998.83|35998.83|35998.83|35998.83|35998.83|35998.83|0
1637756080000|2021-11-24 12:14:40|36004.44|36004.44|36004.44|36004.44|36004.44|36004.44|36004.44|36004.44|0
1637756110000|2021-11-24 12:15:10|35998.77|35998.77|35998.77|35998.77|35998.77|35998.77|35998.77|35998.77|0
1637756160000|2021-11-24 12:16:00|36015.78|36015.78|36015.78|36015.78|36015.78|36015.78|36015.78|36015.78|0
1637756200000|2021-11-24 12:16:40|36010.11|36010.11|36010.11|36010.11|36010.11|36010.11|36010.11|36010.11|0
1637756230000|2021-11-24 12:17:10|36004.44|36004.44|36004.44|36004.44|36004.44|36004.44|36004.44|36004.44|0
1637756250000|2021-11-24 12:17:30|35978.29|35978.29|35978.29|35978.29|35978.29|35978.29|35978.29|35978.29|0
1637756300000|2021-11-24 12:18:20|35989.63|35989.63|35989.63|35989.63|35989.63|35989.63|35989.63|35989.63|0
1637756330000|2021-11-24 12:18:50|35983.96|35983.96|35983.96|35983.96|35983.96|35983.96|35983.96|35983.96|0
1637756510000|2021-11-24 12:21:50|35975.55|35975.55|35975.55|35975.55|35975.55|35975.55|35975.55|35975.55|0
1637756560000|2021-11-24 12:22:40|35964.33|35964.33|35955.91|35955.91|35964.33|35964.33|35955.91|35955.91|0
1637756580000|2021-11-24 12:23:00|35961.52|35961.52|35958.72|35958.72|35961.52|35961.52|35958.72|35958.72|0
1637756640000|2021-11-24 12:24:00|35947.38|35947.38|35947.38|35947.38|35947.38|35947.38|35947.38|35947.38|0
1637756700000|2021-11-24 12:25:00|35944.58|35944.58|35933.36|35933.36|35944.58|35944.58|35933.36|35933.36|0
1637756760000|2021-11-24 12:26:00|35941.77|35941.77|35941.77|35941.77|35941.77|35941.77|35941.77|35941.77|0
1637756770000|2021-11-24 12:26:10|35947.44|35947.44|35947.44|35947.44|35947.44|35947.44|35947.44|35947.44|0
1637756790000|2021-11-24 12:26:30|35958.78|35958.78|35958.78|35958.78|35958.78|35958.78|35958.78|35958.78|0
1637756830000|2021-11-24 12:27:10|35964.45|35964.45|35964.45|35964.45|35964.45|35964.45|35964.45|35964.45|0
1637756910000|2021-11-24 12:28:30|35990.59|35990.59|35990.59|35990.59|35990.59|35990.59|35990.59|35990.59|0
1637757000000|2021-11-24 12:30:00|36004.62|36004.62|36004.62|36004.62|36004.62|36004.62|36004.62|36004.62|0
1637757020000|2021-11-24 12:30:20|35998.95|35998.95|35998.95|35998.95|35998.95|35998.95|35998.95|35998.95|0
1637757030000|2021-11-24 12:30:30|35990.54|35990.54|35990.54|35990.54|35990.54|35990.54|35990.54|35990.54|0
1637757060000|2021-11-24 12:31:00|35982.12|35982.12|35982.12|35982.12|35982.12|35982.12|35982.12|35982.12|0
1637757130000|2021-11-24 12:32:10|35969.05|35969.05|35955.97|35955.97|35969.05|35969.05|35955.97|35955.97|0
1637757150000|2021-11-24 12:32:30|35944.64|35944.64|35944.64|35944.64|35944.64|35944.64|35944.64|35944.64|0
1637757210000|2021-11-24 12:33:30|35938.97|35938.97|35938.97|35938.97|35938.97|35938.97|35938.97|35938.97|0
1637757230000|2021-11-24 12:33:50|35944.64|35944.64|35944.64|35944.64|35944.64|35944.64|35944.64|35944.64|0
1637757260000|2021-11-24 12:34:20|35941.83|35941.83|35941.83|35941.83|35941.83|35941.83|35941.83|35941.83|0
1637757280000|2021-11-24 12:34:40|35947.5|35947.5|35941.83|35941.83|35947.5|35947.5|35941.83|35941.83|0
1637757300000|2021-11-24 12:35:00|35947.5|35947.5|35947.5|35947.5|35947.5|35947.5|35947.5|35947.5|0
1637757310000|2021-11-24 12:35:10|35941.83|35941.83|35936.16|35936.16|35941.83|35941.83|35936.16|35936.16|0
1637757340000|2021-11-24 12:35:40|35938.97|35938.97|35936.16|35936.16|35938.97|35938.97|35933.36|35933.36|0
1637757410000|2021-11-24 12:36:50|35930.5|35930.5|35936.16|35936.16|35936.16|35936.16|35930.5|35930.5|0
1637757420000|2021-11-24 12:37:00|35938.97|35938.97|35938.97|35938.97|35938.97|35938.97|35938.97|35938.97|0
1637757470000|2021-11-24 12:37:50|35936.16|35936.16|35936.16|35936.16|35936.16|35936.16|35936.16|35936.16|0
1637757550000|2021-11-24 12:39:10|35938.97|35938.97|35941.77|35941.77|35941.77|35941.77|35938.97|35938.97|0
1637757560000|2021-11-24 12:39:20|35947.44|35947.44|35947.44|35947.44|35947.44|35947.44|35947.44|35947.44|0
1637757580000|2021-11-24 12:39:40|35950.25|35950.25|35950.25|35950.25|35950.25|35950.25|35950.25|35950.25|0
1637757650000|2021-11-24 12:40:50|35944.64|35944.64|35944.64|35944.64|35944.64|35944.64|35944.64|35944.64|0
1637757660000|2021-11-24 12:41:00|35947.44|35947.44|35941.83|35941.83|35947.44|35947.44|35941.83|35941.83|0
1637757720000|2021-11-24 12:42:00|35939.03|35939.03|35939.03|35939.03|35939.03|35939.03|35939.03|35939.03|0
1637757750000|2021-11-24 12:42:30|35933.36|35933.36|35959.51|35959.51|35959.51|35959.51|35933.36|35933.36|0
1637757780000|2021-11-24 12:43:00|35967.92|35967.92|35956.59|35956.59|35967.92|35967.92|35956.59|35956.59|0
1637757790000|2021-11-24 12:43:10|35950.92|35950.92|35956.59|35956.59|35956.59|35956.59|35945.25|35945.25|0
1637757850000|2021-11-24 12:44:10|35939.58|35939.58|35939.58|35939.58|35939.58|35939.58|35939.58|35939.58|0
1637757860000|2021-11-24 12:44:20|35933.91|35933.91|35933.91|35933.91|35933.91|35933.91|35933.91|35933.91|0
1637757880000|2021-11-24 12:44:40|35928.25|35928.25|35922.58|35922.58|35928.25|35928.25|35922.58|35922.58|0
1637757920000|2021-11-24 12:45:20|35928.25|35928.25|35928.25|35928.25|35928.25|35928.25|35928.25|35928.25|0
1637757930000|2021-11-24 12:45:30|35933.91|35933.91|35933.91|35933.91|35933.91|35933.91|35933.91|35933.91|0
1637758020000|2021-11-24 12:47:00|35916.91|35916.91|35916.91|35916.91|35916.91|35916.91|35916.91|35916.91|0
1637758160000|2021-11-24 12:49:20|35922.58|35922.58|35922.58|35922.58|35922.58|35922.58|35922.58|35922.58|0
1637758220000|2021-11-24 12:50:20|35916.91|35916.91|35916.91|35916.91|35916.91|35916.91|35899.91|35899.91|0
1637758300000|2021-11-24 12:51:40|35911.24|35911.24|35911.24|35911.24|35911.24|35911.24|35911.24|35911.24|0
1637758310000|2021-11-24 12:51:50|35905.57|35905.57|35905.57|35905.57|35905.57|35905.57|35905.57|35905.57|0
1637758320000|2021-11-24 12:52:00|35908.38|35908.38|35908.38|35908.38|35908.38|35908.38|35908.38|35908.38|0
1637758350000|2021-11-24 12:52:30|35902.71|35902.71|35902.71|35902.71|35902.71|35902.71|35902.71|35902.71|0
1637758370000|2021-11-24 12:52:50|35914.05|35914.05|35919.72|35919.72|35919.72|35919.72|35914.05|35914.05|0
1637758460000|2021-11-24 12:54:20|35916.91|35916.91|35916.91|35916.91|35916.91|35916.91|35916.91|35916.91|0
1637758470000|2021-11-24 12:54:30|35919.72|35919.72|35919.72|35919.72|35919.72|35919.72|35919.72|35919.72|0
1637758500000|2021-11-24 12:55:00|35914.11|35914.11|35921.51|35921.51|35921.51|35921.51|35908.44|35908.44|0
1637758520000|2021-11-24 12:55:20|35918.71|35918.71|35918.71|35918.71|35918.71|35918.71|35918.71|35918.71|0
1637758780000|2021-11-24 12:59:40|35924.38|35924.38|35924.38|35924.38|35924.38|35924.38|35924.38|35924.38|0
1637758850000|2021-11-24 13:00:50|35907.37|35907.37|35907.37|35907.37|35907.37|35907.37|35907.37|35907.37|0
1637758880000|2021-11-24 13:01:20|35894.3|35894.3|35894.3|35894.3|35894.3|35894.3|35894.3|35894.3|0
1637758950000|2021-11-24 13:02:30|35905.63|35905.63|35905.63|35905.63|35905.63|35905.63|35905.63|35905.63|0
1637758980000|2021-11-24 13:03:00|35902.83|35902.83|35902.83|35902.83|35902.83|35902.83|35902.83|35902.83|0
1637759000000|2021-11-24 13:03:20|35900.02|35900.02|35900.02|35900.02|35900.02|35900.02|35900.02|35900.02|0
1637759040000|2021-11-24 13:04:00|35888.69|35888.69|35883.02|35883.02|35888.69|35888.69|35883.02|35883.02|0
1637759060000|2021-11-24 13:04:20|35888.69|35888.69|35888.69|35888.69|35888.69|35888.69|35888.69|35888.69|0
1637759070000|2021-11-24 13:04:30|35894.3|35894.3|35894.3|35894.3|35894.3|35894.3|35894.3|35894.3|0
1637759130000|2021-11-24 13:05:30|35905.63|35905.63|35905.63|35905.63|35905.63|35905.63|35905.63|35905.63|0
1637759150000|2021-11-24 13:05:50|35911.3|35911.3|35911.3|35911.3|35911.3|35911.3|35911.3|35911.3|0
1637759200000|2021-11-24 13:06:40|35933.97|35933.97|35933.97|35933.97|35933.97|35933.97|35933.97|35933.97|0
1637759220000|2021-11-24 13:07:00|35922.64|35922.64|35911.3|35911.3|35922.64|35922.64|35911.3|35911.3|0
1637759230000|2021-11-24 13:07:10|35916.97|35916.97|35916.97|35916.97|35916.97|35916.97|35916.97|35916.97|0
1637759270000|2021-11-24 13:07:50|35922.64|35922.64|35928.25|35928.25|35928.25|35928.25|35922.64|35922.64|0
1637759330000|2021-11-24 13:08:50|35916.91|35916.91|35916.91|35916.91|35916.91|35916.91|35916.91|35916.91|0
1637759410000|2021-11-24 13:10:10|35928.25|35928.25|35928.25|35928.25|35928.25|35928.25|35928.25|35928.25|0
1637759460000|2021-11-24 13:11:00|35939.58|35939.58|35945.25|35945.25|35945.25|35945.25|35939.58|35939.58|0
1637759520000|2021-11-24 13:12:00|35950.86|35950.86|35933.86|35933.86|35950.86|35950.86|35933.86|35933.86|0
1637759550000|2021-11-24 13:12:30|35922.52|35922.52|35922.52|35922.52|35922.52|35922.52|35922.52|35922.52|0
1637759560000|2021-11-24 13:12:40|35909.45|35909.45|35909.45|35909.45|35909.45|35909.45|35909.45|35909.45|0
1637759610000|2021-11-24 13:13:30|35920.78|35920.78|35912.37|35912.37|35920.78|35920.78|35912.37|35912.37|0
1637759620000|2021-11-24 13:13:40|35909.56|35909.56|35909.56|35909.56|35909.56|35909.56|35909.56|35909.56|0
1637759670000|2021-11-24 13:14:30|35903.89|35903.89|35903.89|35903.89|35903.89|35903.89|35903.89|35903.89|0
1637759680000|2021-11-24 13:14:40|35898.28|35898.28|35898.28|35898.28|35898.28|35898.28|35898.28|35898.28|0
1637759710000|2021-11-24 13:15:10|35901.09|35901.09|35906.7|35906.7|35906.7|35906.7|35901.09|35901.09|0
1637759720000|2021-11-24 13:15:20|35901.03|35901.03|35901.03|35901.03|35901.03|35901.03|35901.03|35901.03|0
1637759730000|2021-11-24 13:15:30|35895.36|35895.36|35895.36|35895.36|35895.36|35895.36|35895.36|35895.36|0
1637759760000|2021-11-24 13:16:00|35901.03|35901.03|35901.03|35901.03|35901.03|35901.03|35901.03|35901.03|0
1637759840000|2021-11-24 13:17:20|35889.7|35889.7|35889.7|35889.7|35889.7|35889.7|35889.7|35889.7|0
1637759870000|2021-11-24 13:17:50|35878.36|35878.36|35878.36|35878.36|35878.36|35878.36|35878.36|35878.36|0
1637759900000|2021-11-24 13:18:20|35884.03|35884.03|35884.03|35884.03|35884.03|35884.03|35884.03|35884.03|0
1637759960000|2021-11-24 13:19:20|35897.1|35897.1|35897.1|35897.1|35897.1|35897.1|35897.1|35897.1|0
1637760260000|2021-11-24 13:24:20|35880.27|35880.27|35874.61|35874.61|35880.27|35880.27|35874.61|35874.61|0
1637760270000|2021-11-24 13:24:30|35880.27|35880.27|35885.94|35885.94|35885.94|35885.94|35880.27|35880.27|0
1637760280000|2021-11-24 13:24:40|35891.61|35891.61|35897.28|35897.28|35897.28|35897.28|35891.61|35891.61|0
1637760380000|2021-11-24 13:26:20|35902.95|35902.95|35902.95|35902.95|35902.95|35902.95|35902.95|35902.95|0
1637760420000|2021-11-24 13:27:00|35908.61|35908.61|35914.28|35914.28|35914.28|35914.28|35908.61|35908.61|0
1637760490000|2021-11-24 13:28:10|35902.95|35902.95|35902.95|35902.95|35902.95|35902.95|35902.95|35902.95|0
1637760550000|2021-11-24 13:29:10|35905.75|35905.75|35905.75|35905.75|35905.75|35905.75|35905.75|35905.75|0
1637760590000|2021-11-24 13:29:50|35918.82|35918.82|35918.82|35918.82|35918.82|35918.82|35918.82|35918.82|0
1637760660000|2021-11-24 13:31:00|35910.41|35910.41|35910.41|35910.41|35910.41|35910.41|35910.41|35910.41|0
1637760810000|2021-11-24 13:33:30|35904.74|35904.74|35893.41|35893.41|35904.74|35904.74|35893.41|35893.41|0
1637760820000|2021-11-24 13:33:40|35899.07|35899.07|35899.07|35899.07|35899.07|35899.07|35899.07|35899.07|0
1637760840000|2021-11-24 13:34:00|35904.68|35904.68|35904.68|35904.68|35904.68|35904.68|35904.68|35904.68|0
1637760890000|2021-11-24 13:34:50|35917.76|35917.76|35930.83|35930.83|35930.83|35930.83|35917.76|35917.76|0
1637760990000|2021-11-24 13:36:30|35942.17|35942.17|35947.84|35947.84|35947.84|35947.84|35942.17|35942.17|0
1637761020000|2021-11-24 13:37:00|35925.16|35925.16|35925.16|35925.16|35925.16|35925.16|35925.16|35925.16|0
1637761150000|2021-11-24 13:39:10|35919.5|35919.5|35919.5|35919.5|35919.5|35919.5|35919.5|35919.5|0
1637761160000|2021-11-24 13:39:20|35913.83|35913.83|35908.16|35908.16|35913.83|35913.83|35908.16|35908.16|0
1637761180000|2021-11-24 13:39:40|35895.09|35895.09|35883.81|35883.81|35895.09|35895.09|35883.81|35883.81|0
1637761200000|2021-11-24 13:40:00|35870.73|35870.73|35870.73|35870.73|35870.73|35870.73|35870.73|35870.73|0
1637761230000|2021-11-24 13:40:30|35882.07|35882.07|35882.07|35882.07|35882.07|35882.07|35882.07|35882.07|0
1637761270000|2021-11-24 13:41:10|35887.68|35887.68|35887.68|35887.68|35887.68|35887.68|35887.68|35887.68|0
1637761280000|2021-11-24 13:41:20|35882.01|35882.01|35893.35|35893.35|35893.35|35893.35|35882.01|35882.01|0
1637761360000|2021-11-24 13:42:40|35884.93|35884.93|35884.93|35884.93|35884.93|35884.93|35884.93|35884.93|0
1637761370000|2021-11-24 13:42:50|35882.13|35882.13|35882.13|35882.13|35882.13|35882.13|35882.13|35882.13|0
1637761380000|2021-11-24 13:43:00|35876.46|35876.46|35876.46|35876.46|35876.46|35876.46|35876.46|35876.46|0
1637761400000|2021-11-24 13:43:20|35882.13|35882.13|35882.13|35882.13|35882.13|35882.13|35882.13|35882.13|0
1637761430000|2021-11-24 13:43:50|35876.46|35876.46|35876.46|35876.46|35876.46|35876.46|35876.46|35876.46|0
1637761450000|2021-11-24 13:44:10|35882.13|35882.13|35882.13|35882.13|35882.13|35882.13|35882.13|35882.13|0
1637761540000|2021-11-24 13:45:40|35876.46|35876.46|35876.46|35876.46|35876.46|35876.46|35876.46|35876.46|0
1637761590000|2021-11-24 13:46:30|35870.79|35870.79|35870.79|35870.79|35870.79|35870.79|35870.79|35870.79|0
1637761740000|2021-11-24 13:49:00|35865.12|35865.12|35865.12|35865.12|35865.12|35865.12|35865.12|35865.12|0
1637761750000|2021-11-24 13:49:10|35859.46|35859.46|35842.45|35842.45|35859.46|35859.46|35842.45|35842.45|0
1637761770000|2021-11-24 13:49:30|35848.12|35848.12|35848.12|35848.12|35848.12|35848.12|35848.12|35848.12|0
1637761800000|2021-11-24 13:50:00|35842.45|35842.45|35834.04|35834.04|35842.45|35842.45|35834.04|35834.04|0
1637761820000|2021-11-24 13:50:20|35839.71|35839.71|35839.71|35839.71|35839.71|35839.71|35839.71|35839.71|0
1637761910000|2021-11-24 13:51:50|35834.04|35834.04|35834.04|35834.04|35834.04|35834.04|35834.04|35834.04|0
1637761930000|2021-11-24 13:52:10|35828.37|35828.37|35828.37|35828.37|35828.37|35828.37|35828.37|35828.37|0
1637761940000|2021-11-24 13:52:20|35834.04|35834.04|35834.04|35834.04|35834.04|35834.04|35828.37|35828.37|0
1637761950000|2021-11-24 13:52:30|35839.71|35839.71|35839.71|35839.71|35845.37|35845.37|35839.71|35839.71|0
1637761960000|2021-11-24 13:52:40|35845.37|35845.37|35828.37|35828.37|35845.37|35845.37|35828.37|35828.37|0
1637761980000|2021-11-24 13:53:00|35839.71|35839.71|35839.71|35839.71|35839.71|35839.71|35839.71|35839.71|0
1637761990000|2021-11-24 13:53:10|35834.04|35834.04|35834.04|35834.04|35834.04|35834.04|35834.04|35834.04|0
1637762040000|2021-11-24 13:54:00|35828.37|35828.37|35828.37|35828.37|35828.37|35828.37|35822.7|35822.7|0
1637762060000|2021-11-24 13:54:20|35834.04|35834.04|35834.04|35834.04|35834.04|35834.04|35834.04|35834.04|0
1637762140000|2021-11-24 13:55:40|35839.71|35839.71|35839.71|35839.71|35839.71|35839.71|35839.71|35839.71|0
1637762180000|2021-11-24 13:56:20|35842.51|35842.51|35842.51|35842.51|35842.51|35842.51|35842.51|35842.51|0
1637762210000|2021-11-24 13:56:50|35845.32|35845.32|35845.32|35845.32|35845.32|35845.32|35845.32|35845.32|0
1637762300000|2021-11-24 13:58:20|35850.98|35850.98|35856.65|35856.65|35856.65|35856.65|35850.98|35850.98|0
1637762330000|2021-11-24 13:58:50|35850.98|35850.98|35856.65|35856.65|35856.65|35856.65|35850.98|35850.98|0
1637762340000|2021-11-24 13:59:00|35848.18|35848.18|35848.18|35848.18|35848.18|35848.18|35848.18|35848.18|0
1637762380000|2021-11-24 13:59:40|35842.51|35842.51|35836.84|35836.84|35842.51|35842.51|35836.84|35836.84|0
1637762430000|2021-11-24 14:00:30|35842.51|35842.51|35848.12|35848.12|35848.12|35848.12|35842.51|35842.51|0
1637762470000|2021-11-24 14:01:10|35842.45|35842.45|35842.45|35842.45|35842.45|35842.45|35842.45|35842.45|0
1637762500000|2021-11-24 14:01:40|35855.53|35855.53|35855.53|35855.53|35855.53|35855.53|35855.53|35855.53|0
1637762530000|2021-11-24 14:02:10|35861.2|35861.2|35861.2|35861.2|35861.2|35861.2|35861.2|35861.2|0
1637762590000|2021-11-24 14:03:10|35866.86|35866.86|35866.86|35866.86|35866.86|35866.86|35866.86|35866.86|0
1637762640000|2021-11-24 14:04:00|35861.2|35861.2|35858.39|35858.39|35861.2|35861.2|35858.39|35858.39|0
1637762650000|2021-11-24 14:04:10|35852.72|35852.72|35852.72|35852.72|35852.72|35852.72|35852.72|35852.72|0
1637762670000|2021-11-24 14:04:30|35865.8|35865.8|35865.8|35865.8|35865.8|35865.8|35865.8|35865.8|0
1637762740000|2021-11-24 14:05:40|35868.6|35868.6|35868.6|35868.6|35868.6|35868.6|35868.6|35868.6|0
1637762750000|2021-11-24 14:05:50|35862.93|35862.93|35868.6|35868.6|35868.6|35868.6|35862.93|35862.93|0
1637762770000|2021-11-24 14:06:10|35874.27|35874.27|35874.27|35874.27|35874.27|35874.27|35874.27|35874.27|0
1637762780000|2021-11-24 14:06:20|35868.6|35868.6|35868.6|35868.6|35868.6|35868.6|35868.6|35868.6|0
1637762790000|2021-11-24 14:06:30|35862.93|35862.93|35874.27|35874.27|35874.27|35874.27|35862.93|35862.93|0
1637762820000|2021-11-24 14:07:00|35868.6|35868.6|35868.6|35868.6|35868.6|35868.6|35868.6|35868.6|0
1637762860000|2021-11-24 14:07:40|35874.27|35874.27|35874.27|35874.27|35874.27|35874.27|35874.27|35874.27|0
1637762930000|2021-11-24 14:08:50|35868.6|35868.6|35868.6|35868.6|35868.6|35868.6|35868.6|35868.6|0
1637762940000|2021-11-24 14:09:00|35842.45|35842.45|35842.45|35842.45|35842.45|35842.45|35842.45|35842.45|0
1637763080000|2021-11-24 14:11:20|35848.12|35848.12|35848.12|35848.12|35848.12|35848.12|35848.12|35848.12|0
1637763120000|2021-11-24 14:12:00|35842.45|35842.45|35842.45|35842.45|35842.45|35842.45|35842.45|35842.45|0
1637763260000|2021-11-24 14:14:20|35845.26|35845.26|35850.93|35850.93|35850.93|35850.93|35845.26|35845.26|0
1637763280000|2021-11-24 14:14:40|35864|35864|35864|35864|35864|35864|35864|35864|0
1637763290000|2021-11-24 14:14:50|35858.33|35858.33|35858.33|35858.33|35858.33|35858.33|35858.33|35858.33|0
1637763350000|2021-11-24 14:15:50|35855.53|35855.53|35855.53|35855.53|35855.53|35855.53|35855.53|35855.53|0
1637763420000|2021-11-24 14:17:00|35844.19|35844.19|35857.27|35857.27|35857.27|35857.27|35844.19|35844.19|0
1637763430000|2021-11-24 14:17:10|35851.6|35851.6|35845.93|35845.93|35851.6|35851.6|35840.26|35840.26|0
1637763470000|2021-11-24 14:17:50|35834.59|35834.59|35823.26|35823.26|35834.59|35834.59|35823.26|35823.26|0
1637763480000|2021-11-24 14:18:00|35817.59|35817.59|35817.59|35817.59|35817.59|35817.59|35817.59|35817.59|0
1637763510000|2021-11-24 14:18:30|35811.92|35811.92|35811.92|35811.92|35811.92|35811.92|35811.92|35811.92|0
1637763520000|2021-11-24 14:18:40|35806.25|35806.25|35806.25|35806.25|35806.25|35806.25|35806.25|35806.25|0
1637763570000|2021-11-24 14:19:30|35811.92|35811.92|35806.25|35806.25|35811.92|35811.92|35806.25|35806.25|0
1637763600000|2021-11-24 14:20:00|35800.59|35800.59|35800.59|35800.59|35800.59|35800.59|35800.59|35800.59|0
1637763610000|2021-11-24 14:20:10|35794.92|35794.92|35794.92|35794.92|35794.92|35794.92|35794.92|35794.92|0
1637763660000|2021-11-24 14:21:00|35800.59|35800.59|35800.59|35800.59|35800.59|35800.59|35800.59|35800.59|0
1637763670000|2021-11-24 14:21:10|35794.92|35794.92|35794.92|35794.92|35794.92|35794.92|35794.92|35794.92|0
1637763690000|2021-11-24 14:21:30|35800.59|35800.59|35800.59|35800.59|35800.59|35800.59|35800.59|35800.59|0
1637763730000|2021-11-24 14:22:10|35806.25|35806.25|35817.59|35817.59|35817.59|35817.59|35806.25|35806.25|0
1637763780000|2021-11-24 14:23:00|35828.93|35828.93|35823.26|35823.26|35828.93|35828.93|35823.26|35823.26|0
1637763860000|2021-11-24 14:24:20|35834.59|35834.59|35834.59|35834.59|35834.59|35834.59|35834.59|35834.59|0
1637763920000|2021-11-24 14:25:20|35845.93|35845.93|35845.93|35845.93|35845.93|35845.93|35845.93|35845.93|0
1637764020000|2021-11-24 14:27:00|35843.13|35843.13|35845.99|35845.99|35845.99|35845.99|35840.32|35840.32|0
1637764030000|2021-11-24 14:27:10|35843.18|35843.18|35843.18|35843.18|35843.18|35843.18|35843.18|35843.18|0
1637764080000|2021-11-24 14:28:00|35860.19|35860.19|35860.19|35860.19|35860.19|35860.19|35860.19|35860.19|0
1637764190000|2021-11-24 14:29:50|35865.86|35865.86|35854.52|35854.52|35865.86|35865.86|35854.52|35854.52|0
1637764200000|2021-11-24 14:30:00|35860.19|35860.19|35865.86|35865.86|35865.86|35865.86|35860.19|35860.19|0
1637764210000|2021-11-24 14:30:10|35860.25|35860.25|35860.25|35860.25|35860.25|35860.25|35860.25|35860.25|0
1637764220000|2021-11-24 14:30:20|35865.86|35865.86|35865.86|35865.86|35865.86|35865.86|35865.86|35865.86|0
1637764260000|2021-11-24 14:31:00|35854.52|35854.52|35857.32|35857.32|35857.32|35857.32|35854.52|35854.52|0
1637764270000|2021-11-24 14:31:10|35851.66|35851.66|35848.85|35848.85|35851.66|35851.66|35848.85|35848.85|0
1637764280000|2021-11-24 14:31:20|35854.52|35854.52|35848.91|35848.91|35854.52|35854.52|35848.91|35848.91|0
1637764290000|2021-11-24 14:31:30|35860.25|35860.25|35860.25|35860.25|35860.25|35860.25|35860.25|35860.25|0
1637764310000|2021-11-24 14:31:50|35865.91|35865.91|35865.91|35865.91|35865.91|35865.91|35865.91|35865.91|0
1637764320000|2021-11-24 14:32:00|35860.25|35860.25|35860.25|35860.25|35860.25|35860.25|35860.25|35860.25|0
1637764330000|2021-11-24 14:32:10|35848.91|35848.91|35848.91|35848.91|35848.91|35848.91|35848.91|35848.91|0
1637764350000|2021-11-24 14:32:30|35860.25|35860.25|35860.25|35860.25|35860.25|35860.25|35860.25|35860.25|0
1637764360000|2021-11-24 14:32:40|35848.91|35848.91|35848.91|35848.91|35848.91|35848.91|35848.91|35848.91|0
1637764380000|2021-11-24 14:33:00|35843.3|35843.3|35843.3|35843.3|35843.3|35843.3|35843.3|35843.3|0
1637764410000|2021-11-24 14:33:30|35848.97|35848.97|35848.97|35848.97|35848.97|35848.97|35848.97|35848.97|0
1637764430000|2021-11-24 14:33:50|35854.64|35854.64|35849.03|35849.03|35854.64|35854.64|35849.03|35849.03|0
1637764460000|2021-11-24 14:34:20|35843.36|35843.36|35849.03|35849.03|35849.03|35849.03|35843.36|35843.36|0
1637764470000|2021-11-24 14:34:30|35860.36|35860.36|35860.36|35860.36|35860.36|35860.36|35860.36|35860.36|0
1637764490000|2021-11-24 14:34:50|35865.97|35865.97|35865.97|35865.97|35865.97|35865.97|35865.97|35865.97|0
1637764510000|2021-11-24 14:35:10|35868.78|35868.78|35868.78|35868.78|35868.78|35868.78|35868.78|35868.78|0
1637764530000|2021-11-24 14:35:30|35865.97|35865.97|35882.98|35882.98|35882.98|35882.98|35865.97|35865.97|0
1637764550000|2021-11-24 14:35:50|35877.37|35877.37|35880.17|35880.17|35880.17|35880.17|35877.37|35877.37|0
1637764580000|2021-11-24 14:36:20|35882.98|35882.98|35885.78|35885.78|35885.78|35885.78|35882.98|35882.98|0
1637764620000|2021-11-24 14:37:00|35931.12|35931.12|35942.4|35942.4|35942.4|35942.4|35931.12|35931.12|0
1637764630000|2021-11-24 14:37:10|35955.48|35955.48|35975.96|35975.96|35998.63|35998.63|35955.48|35955.48|0
1637764650000|2021-11-24 14:37:30|35970.29|35970.29|35964.62|35964.62|35970.29|35970.29|35964.62|35964.62|0
1637764680000|2021-11-24 14:38:00|35967.43|35967.43|35967.43|35967.43|35967.43|35967.43|35967.43|35967.43|0
1637764690000|2021-11-24 14:38:10|35978.76|35978.76|35978.76|35978.76|35978.76|35978.76|35978.76|35978.76|0
1637764700000|2021-11-24 14:38:20|35984.43|35984.43|35984.43|35984.43|35984.43|35984.43|35984.43|35984.43|0
1637764710000|2021-11-24 14:38:30|35990.1|35990.1|35990.1|35990.1|35990.1|35990.1|35990.1|35990.1|0
1637764740000|2021-11-24 14:39:00|35978.76|35978.76|35975.96|35975.96|35978.76|35978.76|35975.96|35975.96|0
1637764760000|2021-11-24 14:39:20|35964.62|35964.62|35964.62|35964.62|35964.62|35964.62|35964.62|35964.62|0
1637764770000|2021-11-24 14:39:30|35970.29|35970.29|35964.62|35964.62|35970.29|35970.29|35964.62|35964.62|0
1637764780000|2021-11-24 14:39:40|35958.95|35958.95|35958.95|35958.95|35958.95|35958.95|35958.95|35958.95|0
1637764800000|2021-11-24 14:40:00|35953.29|35953.29|35955.02|35955.02|35960.69|35960.69|35943.69|35943.69|0
1637764810000|2021-11-24 14:40:10|35949.36|35949.36|35949.36|35949.36|35949.36|35949.36|35949.36|35949.36|0
1637764830000|2021-11-24 14:40:30|35955.02|35955.02|35928.88|35928.88|35955.02|35955.02|35928.88|35928.88|0
1637764890000|2021-11-24 14:41:30|35934.49|35934.49|35934.49|35934.49|35934.49|35934.49|35934.49|35934.49|0
1637764940000|2021-11-24 14:42:20|35923.15|35923.15|35923.15|35923.15|35923.15|35923.15|35923.15|35923.15|0
1637764970000|2021-11-24 14:42:50|35920.34|35920.34|35926.01|35926.01|35926.01|35926.01|35920.34|35920.34|0
1637765000000|2021-11-24 14:43:20|35912.94|35912.94|35912.94|35912.94|35912.94|35912.94|35912.94|35912.94|0
1637765010000|2021-11-24 14:43:30|35929.94|35929.94|35918.61|35918.61|35929.94|35929.94|35918.61|35918.61|0
1637765030000|2021-11-24 14:43:50|35912.94|35912.94|35912.94|35912.94|35912.94|35912.94|35912.94|35912.94|0
1637765040000|2021-11-24 14:44:00|35918.61|35918.61|35912.94|35912.94|35918.61|35918.61|35912.94|35912.94|0
1637765060000|2021-11-24 14:44:20|35918.55|35918.55|35918.55|35918.55|35918.55|35918.55|35918.55|35918.55|0
1637765100000|2021-11-24 14:45:00|35935.55|35935.55|35946.89|35946.89|35946.89|35946.89|35935.55|35935.55|0
1637765120000|2021-11-24 14:45:20|35969.56|35969.56|35969.56|35969.56|35969.56|35969.56|35963.89|35963.89|0
1637765140000|2021-11-24 14:45:40|35958.22|35958.22|35952.56|35952.56|35958.22|35958.22|35952.56|35952.56|0
1637765220000|2021-11-24 14:47:00|35955.36|35955.36|35955.36|35955.36|35955.36|35955.36|35955.36|35955.36|0
1637765240000|2021-11-24 14:47:20|35944.02|35944.02|35944.02|35944.02|35944.02|35944.02|35944.02|35944.02|0
1637765280000|2021-11-24 14:48:00|35949.69|35949.69|35949.69|35949.69|35949.69|35949.69|35949.69|35949.69|0
1637765310000|2021-11-24 14:48:30|35955.36|35955.36|35961.03|35961.03|35961.03|35961.03|35955.36|35955.36|0
1637765320000|2021-11-24 14:48:40|35955.36|35955.36|35955.36|35955.36|35955.36|35955.36|35955.36|35955.36|0
1637765330000|2021-11-24 14:48:50|35961.03|35961.03|35961.03|35961.03|35961.03|35961.03|35961.03|35961.03|0
1637765350000|2021-11-24 14:49:10|35949.69|35949.69|35952.5|35952.5|35952.5|35952.5|35949.69|35949.69|0
1637765370000|2021-11-24 14:49:30|35939.42|35939.42|35939.42|35939.42|35939.42|35939.42|35939.42|35939.42|0
1637765380000|2021-11-24 14:49:40|35933.75|35933.75|35933.75|35933.75|35933.75|35933.75|35933.75|35933.75|0
1637765410000|2021-11-24 14:50:10|35928.09|35928.09|35928.09|35928.09|35928.09|35928.09|35928.09|35928.09|0
1637765440000|2021-11-24 14:50:40|35922.42|35922.42|35922.42|35922.42|35922.42|35922.42|35922.42|35922.42|0
1637765450000|2021-11-24 14:50:50|35916.75|35916.75|35911.08|35911.08|35916.75|35916.75|35911.08|35911.08|0
1637765460000|2021-11-24 14:51:00|35916.75|35916.75|35916.75|35916.75|35916.75|35916.75|35916.75|35916.75|0
1637765470000|2021-11-24 14:51:10|35919.56|35919.56|35919.56|35919.56|35919.56|35919.56|35919.56|35919.56|0
1637765480000|2021-11-24 14:51:20|35925.22|35925.22|35925.22|35925.22|35925.22|35925.22|35925.22|35925.22|0
1637765500000|2021-11-24 14:51:40|35930.89|35930.89|35930.89|35930.89|35930.89|35930.89|35930.89|35930.89|0
1637765590000|2021-11-24 14:53:10|35925.22|35925.22|35930.89|35930.89|35930.89|35930.89|35925.22|35925.22|0
1637765600000|2021-11-24 14:53:20|35936.56|35936.56|35936.56|35936.56|35936.56|35936.56|35936.56|35936.56|0
1637765610000|2021-11-24 14:53:30|35933.75|35933.75|35930.95|35930.95|35933.75|35933.75|35930.95|35930.95|0
1637765620000|2021-11-24 14:53:40|35919.61|35919.61|35919.61|35919.61|35919.61|35919.61|35919.61|35919.61|0
1637765660000|2021-11-24 14:54:20|35906.54|35906.54|35900.87|35900.87|35906.54|35906.54|35900.87|35900.87|0
1637765700000|2021-11-24 14:55:00|35906.54|35906.54|35906.54|35906.54|35912.21|35912.21|35906.54|35906.54|0
1637765720000|2021-11-24 14:55:20|35917.88|35917.88|35917.88|35917.88|35917.88|35917.88|35917.88|35917.88|0
1637765730000|2021-11-24 14:55:30|35912.21|35912.21|35912.21|35912.21|35912.21|35912.21|35912.21|35912.21|0
1637765860000|2021-11-24 14:57:40|35917.88|35917.88|35917.88|35917.88|35917.88|35917.88|35917.88|35917.88|0
1637765930000|2021-11-24 14:58:50|35915.07|35915.07|35920.74|35920.74|35932.07|35932.07|35915.07|35915.07|0
1637765940000|2021-11-24 14:59:00|35926.41|35926.41|35926.41|35926.41|35926.41|35926.41|35926.41|35926.41|0
1637765950000|2021-11-24 14:59:10|35932.07|35932.07|35932.07|35932.07|35932.07|35932.07|35932.07|35932.07|0
1637765970000|2021-11-24 14:59:30|35926.41|35926.41|35926.41|35926.41|35926.41|35926.41|35926.41|35926.41|0
1637766010000|2021-11-24 15:00:10|35932.07|35932.07|35932.07|35932.07|35932.07|35932.07|35932.07|35932.07|0
1637766050000|2021-11-24 15:00:50|35943.41|35943.41|35943.41|35943.41|35943.41|35943.41|35943.41|35943.41|0
1637766060000|2021-11-24 15:01:00|35940.61|35940.61|35940.61|35940.61|35940.61|35940.61|35940.61|35940.61|0
1637766070000|2021-11-24 15:01:10|35934.94|35934.94|35934.94|35934.94|35934.94|35934.94|35934.94|35934.94|0
1637766090000|2021-11-24 15:01:30|35940.61|35940.61|35940.61|35940.61|35940.61|35940.61|35940.61|35940.61|0
1637766100000|2021-11-24 15:01:40|35951.94|35951.94|35949.14|35949.14|35951.94|35951.94|35949.14|35949.14|0
1637766120000|2021-11-24 15:02:00|35932.13|35932.13|35920.8|35920.8|35932.13|35932.13|35920.8|35920.8|0
1637766140000|2021-11-24 15:02:20|35943.47|35943.47|35943.47|35943.47|35943.47|35943.47|35943.47|35943.47|0
1637766150000|2021-11-24 15:02:30|35949.14|35949.14|35949.14|35949.14|35949.14|35949.14|35949.14|35949.14|0
1637766160000|2021-11-24 15:02:40|35954.8|35954.8|35954.8|35954.8|35954.8|35954.8|35954.8|35954.8|0
1637766180000|2021-11-24 15:03:00|35937.8|35937.8|35937.8|35937.8|35937.8|35937.8|35937.8|35937.8|0
1637766200000|2021-11-24 15:03:20|35949.14|35949.14|35949.14|35949.14|35949.14|35949.14|35949.14|35949.14|0
1637766230000|2021-11-24 15:03:50|35937.8|35937.8|35943.47|35943.47|35943.47|35943.47|35937.8|35937.8|0
1637766250000|2021-11-24 15:04:10|35969.62|35969.62|35943.47|35943.47|35969.62|35969.62|35943.47|35943.47|0
1637766260000|2021-11-24 15:04:20|35949.14|35949.14|35949.14|35949.14|35949.14|35949.14|35949.14|35949.14|0
1637766280000|2021-11-24 15:04:40|35943.53|35943.53|35943.53|35943.53|35943.53|35943.53|35943.53|35943.53|0
1637766290000|2021-11-24 15:04:50|35960.53|35960.53|35960.53|35960.53|35960.53|35960.53|35960.53|35960.53|0
1637766300000|2021-11-24 15:05:00|35966.14|35966.14|35966.14|35966.14|35966.14|35966.14|35966.14|35966.14|0
1637766310000|2021-11-24 15:05:10|35971.81|35971.81|35966.14|35966.14|35971.81|35971.81|35966.14|35966.14|0
1637766320000|2021-11-24 15:05:20|35968.95|35968.95|35968.95|35968.95|35968.95|35968.95|35968.95|35968.95|0
1637766360000|2021-11-24 15:06:00|35980.28|35980.28|35991.62|35991.62|35991.62|35991.62|35980.28|35980.28|0
1637766370000|2021-11-24 15:06:10|36004.69|36004.69|36004.69|36004.69|36004.69|36004.69|36004.69|36004.69|0
1637766390000|2021-11-24 15:06:30|36001.89|36001.89|36001.89|36001.89|36001.89|36001.89|36001.89|36001.89|0
1637766400000|2021-11-24 15:06:40|36004.69|36004.69|36004.69|36004.69|36004.69|36004.69|36004.69|36004.69|0
1637766420000|2021-11-24 15:07:00|35999.02|35999.02|35999.02|35999.02|35999.02|35999.02|35999.02|35999.02|0
1637766440000|2021-11-24 15:07:20|36004.69|36004.69|36004.69|36004.69|36004.69|36004.69|36004.69|36004.69|0
1637766470000|2021-11-24 15:07:50|36007.5|36007.5|36007.5|36007.5|36007.5|36007.5|36007.5|36007.5|0
1637766480000|2021-11-24 15:08:00|36001.83|36001.83|35996.16|35996.16|36001.83|36001.83|35996.16|35996.16|0
1637766510000|2021-11-24 15:08:30|36001.83|36001.83|36001.83|36001.83|36001.83|36001.83|36001.83|36001.83|0
1637766520000|2021-11-24 15:08:40|35996.22|35996.22|36001.83|36001.83|36001.83|36001.83|35996.22|35996.22|0
1637766540000|2021-11-24 15:09:00|35996.16|35996.16|35990.49|35990.49|35996.16|35996.16|35990.49|35990.49|0
1637766600000|2021-11-24 15:10:00|36003.57|36003.57|36003.57|36003.57|36003.57|36003.57|36003.57|36003.57|0
1637766610000|2021-11-24 15:10:10|35997.9|35997.9|35997.9|35997.9|35997.9|35997.9|35997.9|35997.9|0
1637766650000|2021-11-24 15:10:50|36003.57|36003.57|36003.57|36003.57|36003.57|36003.57|36003.57|36003.57|0
1637766660000|2021-11-24 15:11:00|36009.23|36009.23|36014.9|36014.9|36014.9|36014.9|36009.23|36009.23|0
1637766670000|2021-11-24 15:11:10|36003.57|36003.57|36003.57|36003.57|36003.57|36003.57|36003.57|36003.57|0
1637766720000|2021-11-24 15:12:00|36000.76|36000.76|35995.09|35995.09|36000.76|36000.76|35995.09|35995.09|0
1637766730000|2021-11-24 15:12:10|35997.9|35997.9|35995.09|35995.09|35997.9|35997.9|35995.09|35995.09|0
1637766750000|2021-11-24 15:12:30|35997.9|35997.9|35997.9|35997.9|35997.9|35997.9|35997.9|35997.9|0
1637766810000|2021-11-24 15:13:30|35995.09|35995.09|35997.9|35997.9|35997.9|35997.9|35995.09|35995.09|0
1637766830000|2021-11-24 15:13:50|36003.57|36003.57|36009.23|36009.23|36009.23|36009.23|36003.57|36003.57|0
1637766850000|2021-11-24 15:14:10|36003.57|36003.57|36003.57|36003.57|36003.57|36003.57|36003.57|36003.57|0
1637766860000|2021-11-24 15:14:20|36006.37|36006.37|36006.37|36006.37|36006.37|36006.37|36006.37|36006.37|0
1637766890000|2021-11-24 15:14:50|36000.7|36000.7|36000.7|36000.7|36000.7|36000.7|36000.7|36000.7|0
1637766900000|2021-11-24 15:15:00|35995.04|35995.04|35995.04|35995.04|35995.04|35995.04|35995.04|35995.04|0
1637766950000|2021-11-24 15:15:50|36006.37|36006.37|36003.57|36003.57|36006.37|36006.37|36003.57|36003.57|0
1637766980000|2021-11-24 15:16:20|35992.23|35992.23|35992.23|35992.23|35992.23|35992.23|35992.23|35992.23|0
1637767030000|2021-11-24 15:17:10|36005.31|36005.31|36005.31|36005.31|36005.31|36005.31|36005.31|36005.31|0
1637767040000|2021-11-24 15:17:20|36016.64|36016.64|36016.64|36016.64|36016.64|36016.64|36016.64|36016.64|0
1637767050000|2021-11-24 15:17:30|36010.97|36010.97|36010.97|36010.97|36010.97|36010.97|36010.97|36010.97|0
1637767100000|2021-11-24 15:18:20|35999.64|35999.64|35999.64|35999.64|35999.64|35999.64|35999.64|35999.64|0
1637767110000|2021-11-24 15:18:30|35993.97|35993.97|35993.97|35993.97|35993.97|35993.97|35993.97|35993.97|0
1637767150000|2021-11-24 15:19:10|36010.97|36010.97|36022.31|36022.31|36022.31|36022.31|36010.97|36010.97|0
1637767170000|2021-11-24 15:19:30|36010.97|36010.97|36010.97|36010.97|36010.97|36010.97|36010.97|36010.97|0
1637767190000|2021-11-24 15:19:50|36005.31|36005.31|36005.31|36005.31|36005.31|36005.31|36005.31|36005.31|0
1637767200000|2021-11-24 15:20:00|36002.5|36002.5|35985.5|35985.5|36002.5|36002.5|35985.5|35985.5|0
1637767210000|2021-11-24 15:20:10|35972.42|35972.42|35972.42|35972.42|35972.42|35972.42|35972.42|35972.42|0
1637767220000|2021-11-24 15:20:20|35966.81|35966.81|35966.81|35966.81|35966.81|35966.81|35966.81|35966.81|0
1637767230000|2021-11-24 15:20:30|35961.2|35961.2|35961.2|35961.2|35961.2|35961.2|35961.2|35961.2|0
1637767240000|2021-11-24 15:20:40|35972.54|35972.54|35972.54|35972.54|35972.54|35972.54|35972.54|35972.54|0
1637767250000|2021-11-24 15:20:50|35978.21|35978.21|35978.21|35978.21|35978.21|35978.21|35978.21|35978.21|0
1637767300000|2021-11-24 15:21:40|35981.01|35981.01|35969.68|35969.68|35981.01|35981.01|35969.68|35969.68|0
1637767310000|2021-11-24 15:21:50|35972.48|35972.48|35978.15|35978.15|35978.15|35978.15|35972.48|35972.48|0
1637767340000|2021-11-24 15:22:20|35983.82|35983.82|35983.82|35983.82|35983.82|35983.82|35983.82|35983.82|0
1637767350000|2021-11-24 15:22:30|35989.48|35989.48|35989.48|35989.48|35989.48|35989.48|35989.48|35989.48|0
1637767380000|2021-11-24 15:23:00|36000.82|36000.82|36000.82|36000.82|36000.82|36000.82|36000.82|36000.82|0
1637767390000|2021-11-24 15:23:10|36006.49|36006.49|36012.16|36012.16|36012.16|36012.16|36006.49|36006.49|0
1637767400000|2021-11-24 15:23:20|35995.15|35995.15|36000.76|36000.76|36000.76|36000.76|35995.15|35995.15|0
1637767440000|2021-11-24 15:24:00|35997.96|35997.96|35997.96|35997.96|35997.96|35997.96|35997.96|35997.96|0
1637767500000|2021-11-24 15:25:00|35986.62|35986.62|36014.96|36014.96|36014.96|36014.96|35986.62|35986.62|0
1637767510000|2021-11-24 15:25:10|36028.04|36028.04|36033.7|36033.7|36033.7|36033.7|36028.04|36028.04|0
1637767530000|2021-11-24 15:25:30|36036.51|36036.51|36036.51|36036.51|36036.51|36036.51|36036.51|36036.51|0
1637767550000|2021-11-24 15:25:50|36033.7|36033.7|36033.7|36033.7|36033.7|36033.7|36033.7|36033.7|0
1637767580000|2021-11-24 15:26:20|36045.04|36045.04|36045.04|36045.04|36045.04|36045.04|36045.04|36045.04|0
1637767610000|2021-11-24 15:26:50|36058.11|36058.11|36058.11|36058.11|36058.11|36058.11|36058.11|36058.11|0
1637767620000|2021-11-24 15:27:00|36052.5|36052.5|36052.5|36052.5|36052.5|36052.5|36052.5|36052.5|0
1637767670000|2021-11-24 15:27:50|36055.31|36055.31|36055.31|36055.31|36055.31|36055.31|36055.31|36055.31|0
1637767710000|2021-11-24 15:28:30|36052.5|36052.5|36052.5|36052.5|36052.5|36052.5|36052.5|36052.5|0
1637767760000|2021-11-24 15:29:20|36049.7|36049.7|36049.7|36049.7|36049.7|36049.7|36049.7|36049.7|0
1637767770000|2021-11-24 15:29:30|36046.9|36046.9|36069.57|36069.57|36069.57|36069.57|36046.9|36046.9|0
1637767780000|2021-11-24 15:29:40|36072.37|36072.37|36086.51|36086.51|36086.51|36086.51|36072.37|36072.37|0
1637767800000|2021-11-24 15:30:00|36089.32|36089.32|36092.12|36092.12|36092.12|36092.12|36089.32|36089.32|0
1637767830000|2021-11-24 15:30:30|36080.79|36080.79|36069.45|36069.45|36080.79|36080.79|36069.45|36069.45|0
1637767920000|2021-11-24 15:32:00|36092.12|36092.12|36092.12|36092.12|36092.12|36092.12|36092.12|36092.12|0
1637767940000|2021-11-24 15:32:20|36103.46|36103.46|36103.46|36103.46|36103.46|36103.46|36103.46|36103.46|0
1637767970000|2021-11-24 15:32:50|36114.79|36114.79|36114.79|36114.79|36114.79|36114.79|36114.79|36114.79|0
1637767980000|2021-11-24 15:33:00|36103.46|36103.46|36109.13|36109.13|36109.13|36109.13|36103.46|36103.46|0
1637768000000|2021-11-24 15:33:20|36120.46|36120.46|36120.46|36120.46|36120.46|36120.46|36120.46|36120.46|0
1637768010000|2021-11-24 15:33:30|36126.13|36126.13|36126.13|36126.13|36126.13|36126.13|36126.13|36126.13|0
1637768040000|2021-11-24 15:34:00|36123.33|36123.33|36123.33|36123.33|36123.33|36123.33|36123.33|36123.33|0
1637768070000|2021-11-24 15:34:30|36126.13|36126.13|36126.13|36126.13|36126.13|36126.13|36126.13|36126.13|0
1637768090000|2021-11-24 15:34:50|36114.79|36114.79|36114.79|36114.79|36114.79|36114.79|36114.79|36114.79|0
1637768110000|2021-11-24 15:35:10|36111.99|36111.99|36111.99|36111.99|36111.99|36111.99|36111.99|36111.99|0
1637768130000|2021-11-24 15:35:30|36123.33|36123.33|36128.99|36128.99|36128.99|36128.99|36123.33|36123.33|0
1637768140000|2021-11-24 15:35:40|36131.8|36131.8|36131.8|36131.8|36131.8|36131.8|36131.8|36131.8|0
1637768150000|2021-11-24 15:35:50|36137.47|36137.47|36143.13|36143.13|36143.13|36143.13|36137.47|36137.47|0
1637768160000|2021-11-24 15:36:00|36148.8|36148.8|36154.47|36154.47|36154.47|36154.47|36140.33|36140.33|0
1637768180000|2021-11-24 15:36:20|36148.86|36148.86|36148.86|36148.86|36148.86|36148.86|36148.86|36148.86|0
1637768230000|2021-11-24 15:37:10|36131.86|36131.86|36131.86|36131.86|36131.86|36131.86|36131.86|36131.86|0
1637768240000|2021-11-24 15:37:20|36114.85|36114.85|36114.85|36114.85|36114.85|36114.85|36114.85|36114.85|0
1637768330000|2021-11-24 15:38:50|36131.86|36131.86|36131.86|36131.86|36131.86|36131.86|36131.86|36131.86|0
1637768430000|2021-11-24 15:40:30|36137.52|36137.52|36137.52|36137.52|36137.52|36137.52|36137.52|36137.52|0
1637768460000|2021-11-24 15:41:00|36148.86|36148.86|36154.53|36154.53|36154.53|36154.53|36148.86|36148.86|0
1637768470000|2021-11-24 15:41:10|36160.2|36160.2|36177.2|36177.2|36177.2|36177.2|36160.2|36160.2|0
1637768480000|2021-11-24 15:41:20|36165.86|36165.86|36177.2|36177.2|36188.54|36188.54|36165.86|36165.86|0
1637768500000|2021-11-24 15:41:40|36165.86|36165.86|36171.53|36171.53|36171.53|36171.53|36165.86|36165.86|0
1637768510000|2021-11-24 15:41:50|36177.2|36177.2|36165.86|36165.86|36177.2|36177.2|36165.86|36165.86|0
1637768520000|2021-11-24 15:42:00|36177.2|36177.2|36177.2|36177.2|36177.2|36177.2|36177.2|36177.2|0
1637768550000|2021-11-24 15:42:30|36190.27|36190.27|36177.2|36177.2|36190.27|36190.27|36177.2|36177.2|0
1637768580000|2021-11-24 15:43:00|36154.53|36154.53|36154.53|36154.53|36154.53|36154.53|36154.53|36154.53|0
1637768640000|2021-11-24 15:44:00|36148.86|36148.86|36148.86|36148.86|36148.86|36148.86|36148.86|36148.86|0
1637768680000|2021-11-24 15:44:40|36137.52|36137.52|36131.91|36131.91|36137.52|36137.52|36131.91|36131.91|0
1637768700000|2021-11-24 15:45:00|36137.52|36137.52|36143.13|36143.13|36143.13|36143.13|36137.52|36137.52|0
1637768720000|2021-11-24 15:45:20|36131.8|36131.8|36114.79|36114.79|36131.8|36131.8|36114.79|36114.79|0
1637768760000|2021-11-24 15:46:00|36120.46|36120.46|36126.13|36126.13|36126.13|36126.13|36120.46|36120.46|0
1637768770000|2021-11-24 15:46:10|36128.93|36128.93|36128.93|36128.93|36128.93|36128.93|36128.93|36128.93|0
1637768780000|2021-11-24 15:46:20|36123.33|36123.33|36123.33|36123.33|36123.33|36123.33|36123.33|36123.33|0
1637768820000|2021-11-24 15:47:00|36120.52|36120.52|36123.33|36123.33|36123.33|36123.33|36120.52|36120.52|0
1637768880000|2021-11-24 15:48:00|36128.99|36128.99|36128.99|36128.99|36128.99|36128.99|36128.99|36128.99|0
1637768930000|2021-11-24 15:48:50|36117.66|36117.66|36117.66|36117.66|36117.66|36117.66|36117.66|36117.66|0
1637768940000|2021-11-24 15:49:00|36100.65|36100.65|36100.65|36100.65|36100.65|36100.65|36100.65|36100.65|0
1637768960000|2021-11-24 15:49:20|36123.33|36123.33|36123.33|36123.33|36123.33|36123.33|36123.33|36123.33|0
1637768990000|2021-11-24 15:49:50|36120.52|36120.52|36120.52|36120.52|36120.52|36120.52|36120.52|36120.52|0
1637769000000|2021-11-24 15:50:00|36126.19|36126.19|36126.19|36126.19|36126.19|36126.19|36126.19|36126.19|0
1637769020000|2021-11-24 15:50:20|36137.52|36137.52|36137.52|36137.52|36137.52|36137.52|36137.52|36137.52|0
1637769040000|2021-11-24 15:50:40|36143.19|36143.19|36143.19|36143.19|36143.19|36143.19|36143.19|36143.19|0
1637769070000|2021-11-24 15:51:10|36146|36146|36146|36146|36146|36146|36146|36146|0
1637769090000|2021-11-24 15:51:30|36151.66|36151.66|36151.66|36151.66|36151.66|36151.66|36151.66|36151.66|0
1637769120000|2021-11-24 15:52:00|36168.67|36168.67|36168.67|36168.67|36168.67|36168.67|36168.67|36168.67|0
1637769140000|2021-11-24 15:52:20|36180|36180|36180|36180|36180|36180|36180|36180|0
1637769170000|2021-11-24 15:52:50|36202.68|36202.68|36202.68|36202.68|36202.68|36202.68|36202.68|36202.68|0
1637769220000|2021-11-24 15:53:40|36185.67|36185.67|36191.34|36191.34|36191.34|36191.34|36185.67|36185.67|0
1637769300000|2021-11-24 15:55:00|36197.01|36197.01|36197.01|36197.01|36197.01|36197.01|36197.01|36197.01|0
1637769420000|2021-11-24 15:57:00|36199.81|36199.81|36185.67|36185.67|36199.81|36199.81|36185.67|36185.67|0
1637769450000|2021-11-24 15:57:30|36182.87|36182.87|36182.87|36182.87|36182.87|36182.87|36182.87|36182.87|0
1637769520000|2021-11-24 15:58:40|36177.2|36177.2|36177.2|36177.2|36177.2|36177.2|36177.2|36177.2|0
1637769540000|2021-11-24 15:59:00|36164.13|36164.13|36169.79|36169.79|36169.79|36169.79|36164.13|36164.13|0
1637769550000|2021-11-24 15:59:10|36156.72|36156.72|36156.72|36156.72|36156.72|36156.72|36156.72|36156.72|0
1637769620000|2021-11-24 16:00:20|36145.38|36145.38|36145.38|36145.38|36145.38|36145.38|36145.38|36145.38|0
1637769640000|2021-11-24 16:00:40|36156.72|36156.72|36156.72|36156.72|36156.72|36156.72|36156.72|36156.72|0
1637769650000|2021-11-24 16:00:50|36168.05|36168.05|36173.72|36173.72|36173.72|36173.72|36168.05|36168.05|0
1637769680000|2021-11-24 16:01:20|36168.05|36168.05|36156.72|36156.72|36173.72|36173.72|36156.72|36156.72|0
1637769720000|2021-11-24 16:02:00|36153.91|36153.91|36119.91|36119.91|36153.91|36153.91|36119.91|36119.91|0
1637769770000|2021-11-24 16:02:50|36125.57|36125.57|36125.57|36125.57|36125.57|36125.57|36125.57|36125.57|0
1637769860000|2021-11-24 16:04:20|36122.77|36122.77|36122.77|36122.77|36122.77|36122.77|36122.77|36122.77|0
1637769870000|2021-11-24 16:04:30|36134.11|36134.11|36134.11|36134.11|36134.11|36134.11|36134.11|36134.11|0
1637769890000|2021-11-24 16:04:50|36139.77|36139.77|36139.77|36139.77|36139.77|36139.77|36139.77|36139.77|0
1637769950000|2021-11-24 16:05:50|36151.11|36151.11|36151.11|36151.11|36151.11|36151.11|36151.11|36151.11|0
1637769980000|2021-11-24 16:06:20|36156.78|36156.78|36151.11|36151.11|36156.78|36156.78|36151.11|36151.11|0
1637769990000|2021-11-24 16:06:30|36153.91|36153.91|36151.11|36151.11|36153.91|36153.91|36151.11|36151.11|0
1637770000000|2021-11-24 16:06:40|36145.44|36145.44|36145.44|36145.44|36145.44|36145.44|36145.44|36145.44|0
1637770020000|2021-11-24 16:07:00|36139.77|36139.77|36139.77|36139.77|36139.77|36139.77|36139.77|36139.77|0
1637770100000|2021-11-24 16:08:20|36145.38|36145.38|36148.19|36148.19|36148.19|36148.19|36145.38|36145.38|0
1637770250000|2021-11-24 16:10:50|36153.86|36153.86|36153.86|36153.86|36153.86|36153.86|36153.86|36153.86|0
1637770260000|2021-11-24 16:11:00|36159.52|36159.52|36159.52|36159.52|36159.52|36159.52|36159.52|36159.52|0
1637770380000|2021-11-24 16:13:00|36165.19|36165.19|36165.19|36165.19|36165.19|36165.19|36165.19|36165.19|0
1637770530000|2021-11-24 16:15:30|36159.52|36159.52|36159.52|36159.52|36159.52|36159.52|36159.52|36159.52|0
1637770540000|2021-11-24 16:15:40|36162.33|36162.33|36162.33|36162.33|36162.33|36162.33|36162.33|36162.33|0
1637770550000|2021-11-24 16:15:50|36167.94|36167.94|36165.13|36165.13|36167.94|36167.94|36165.13|36165.13|0
1637770560000|2021-11-24 16:16:00|36170.8|36170.8|36148.19|36148.19|36170.8|36170.8|36148.19|36148.19|0
1637770590000|2021-11-24 16:16:30|36161.26|36161.26|36161.26|36161.26|36161.26|36161.26|36161.26|36161.26|0
1637770770000|2021-11-24 16:19:30|36152.85|36152.85|36152.85|36152.85|36152.85|36152.85|36152.85|36152.85|0
1637770790000|2021-11-24 16:19:50|36158.52|36158.52|36161.32|36161.32|36161.32|36161.32|36158.52|36158.52|0
1637770830000|2021-11-24 16:20:30|36174.4|36174.4|36174.4|36174.4|36174.4|36174.4|36174.4|36174.4|0
1637770840000|2021-11-24 16:20:40|36180.06|36180.06|36180.06|36180.06|36180.06|36180.06|36180.06|36180.06|0
1637770860000|2021-11-24 16:21:00|36153.91|36153.91|36140.84|36140.84|36153.91|36153.91|36140.84|36140.84|0
1637770880000|2021-11-24 16:21:20|36143.64|36143.64|36143.64|36143.64|36143.64|36143.64|36143.64|36143.64|0
1637770930000|2021-11-24 16:22:10|36149.31|36149.31|36140.84|36140.84|36149.31|36149.31|36140.84|36140.84|0
1637771040000|2021-11-24 16:24:00|36146.51|36146.51|36146.51|36146.51|36146.51|36146.51|36146.51|36146.51|0
1637771050000|2021-11-24 16:24:10|36152.18|36152.18|36146.51|36146.51|36152.18|36152.18|36146.51|36146.51|0
1637771060000|2021-11-24 16:24:20|36152.18|36152.18|36146.51|36146.51|36152.18|36152.18|36146.51|36146.51|0
1637771090000|2021-11-24 16:24:50|36152.12|36152.12|36157.79|36157.79|36157.79|36157.79|36152.12|36152.12|0
1637771100000|2021-11-24 16:25:00|36152.12|36152.12|36146.45|36146.45|36152.12|36152.12|36146.45|36146.45|0
1637771120000|2021-11-24 16:25:20|36140.78|36140.78|36166.93|36166.93|36166.93|36166.93|36140.78|36140.78|0
1637771130000|2021-11-24 16:25:30|36161.26|36161.26|36161.26|36161.26|36161.26|36161.26|36161.26|36161.26|0
1637771150000|2021-11-24 16:25:50|36174.34|36174.34|36174.34|36174.34|36174.34|36174.34|36174.34|36174.34|0
1637771170000|2021-11-24 16:26:10|36180|36180|36180|36180|36180|36180|36180|36180|0
1637771230000|2021-11-24 16:27:10|36174.34|36174.34|36174.34|36174.34|36174.34|36174.34|36174.34|36174.34|0
1637771250000|2021-11-24 16:27:30|36135.11|36135.11|36135.11|36135.11|36135.11|36135.11|36135.11|36135.11|0
1637771280000|2021-11-24 16:28:00|36140.78|36140.78|36146.45|36146.45|36146.45|36146.45|36140.78|36140.78|0
1637771330000|2021-11-24 16:28:50|36140.78|36140.78|36140.78|36140.78|36140.78|36140.78|36140.78|36140.78|0
1637771340000|2021-11-24 16:29:00|36129.45|36129.45|36123.78|36123.78|36129.45|36129.45|36123.78|36123.78|0
1637771380000|2021-11-24 16:29:40|36112.44|36112.44|36118.11|36118.11|36123.78|36123.78|36112.44|36112.44|0
1637771390000|2021-11-24 16:29:50|36131.18|36131.18|36131.18|36131.18|36131.18|36131.18|36131.18|36131.18|0
1637828140000|2021-11-25 08:15:40|36422.44|36422.44|36388.43|36388.43|36422.44|36422.44|36388.43|36388.43|0
1637828160000|2021-11-25 08:16:00|36422.44|36422.44|36422.44|36422.44|36422.44|36422.44|36422.44|36422.44|0
1637828200000|2021-11-25 08:16:40|36394.1|36394.1|36371.43|36371.43|36394.1|36394.1|36371.43|36371.43|0
1637828230000|2021-11-25 08:17:10|36382.77|36382.77|36382.77|36382.77|36382.77|36382.77|36382.77|36382.77|0
1637828250000|2021-11-25 08:17:30|36388.38|36388.38|36405.38|36405.38|36405.38|36405.38|36388.38|36388.38|0
1637828280000|2021-11-25 08:18:00|36392.31|36392.31|36405.38|36405.38|36405.38|36405.38|36392.31|36392.31|0
1637828300000|2021-11-25 08:18:20|36402.57|36402.57|36402.57|36402.57|36402.57|36402.57|36402.57|36402.57|0
1637828410000|2021-11-25 08:20:10|36413.91|36413.91|36413.91|36413.91|36413.91|36413.91|36413.91|36413.91|0
1637828430000|2021-11-25 08:20:30|36402.57|36402.57|36402.57|36402.57|36402.57|36402.57|36402.57|36402.57|0
1637828460000|2021-11-25 08:21:00|36385.57|36385.57|36385.57|36385.57|36385.57|36385.57|36385.57|36385.57|0
1637828520000|2021-11-25 08:22:00|36396.91|36396.91|36413.91|36413.91|36413.91|36413.91|36396.91|36396.91|0
1637828700000|2021-11-25 08:25:00|36425.25|36425.25|36442.25|36442.25|36442.25|36442.25|36425.25|36425.25|0
1637828790000|2021-11-25 08:26:30|36413.91|36413.91|36396.91|36396.91|36413.91|36413.91|36396.91|36396.91|0
1637828960000|2021-11-25 08:29:20|36394.1|36394.1|36394.1|36394.1|36394.1|36394.1|36394.1|36394.1|0
1637828970000|2021-11-25 08:29:30|36396.91|36396.91|36396.91|36396.91|36396.91|36396.91|36396.91|36396.91|0
1637829090000|2021-11-25 08:31:30|36379.9|36379.9|36379.9|36379.9|36379.9|36379.9|36379.9|36379.9|0
1637829120000|2021-11-25 08:32:00|36374.23|36374.23|36374.23|36374.23|36374.23|36374.23|36374.23|36374.23|0
1637829150000|2021-11-25 08:32:30|36362.9|36362.9|36351.56|36351.56|36362.9|36362.9|36351.56|36351.56|0
1637829210000|2021-11-25 08:33:30|36340.34|36340.34|36340.34|36340.34|36340.34|36340.34|36340.34|36340.34|0
1637829230000|2021-11-25 08:33:50|36334.68|36334.68|36334.68|36334.68|36334.68|36334.68|36334.68|36334.68|0
1637829250000|2021-11-25 08:34:10|36337.48|36337.48|36337.48|36337.48|36337.48|36337.48|36337.48|36337.48|0
1637829260000|2021-11-25 08:34:20|36343.15|36343.15|36343.15|36343.15|36343.15|36343.15|36343.15|36343.15|0
1637829280000|2021-11-25 08:34:40|36334.73|36334.73|36334.73|36334.73|36334.73|36334.73|36334.73|36334.73|0
1637829290000|2021-11-25 08:34:50|36329.12|36329.12|36329.12|36329.12|36329.12|36329.12|36329.12|36329.12|0
1637829300000|2021-11-25 08:35:00|36300.79|36300.79|36300.79|36300.79|36300.79|36300.79|36300.79|36300.79|0
1637829430000|2021-11-25 08:37:10|36295.18|36295.18|36295.18|36295.18|36295.18|36295.18|36295.18|36295.18|0
1637829440000|2021-11-25 08:37:20|36278.35|36278.35|36278.35|36278.35|36278.35|36278.35|36278.35|36278.35|0
1637829460000|2021-11-25 08:37:40|36272.74|36272.74|36272.74|36272.74|36272.74|36272.74|36272.74|36272.74|0
1637829480000|2021-11-25 08:38:00|36278.35|36278.35|36281.15|36281.15|36281.15|36281.15|36278.35|36278.35|0
1637829560000|2021-11-25 08:39:20|36286.82|36286.82|36286.82|36286.82|36286.82|36286.82|36286.82|36286.82|0
1637829590000|2021-11-25 08:39:50|36289.62|36289.62|36289.62|36289.62|36289.62|36289.62|36289.62|36289.62|0
1637829640000|2021-11-25 08:40:40|36261.28|36261.28|36261.28|36261.28|36261.28|36261.28|36261.28|36261.28|0
1637829780000|2021-11-25 08:43:00|36255.62|36255.62|36255.62|36255.62|36255.62|36255.62|36255.62|36255.62|0
1637830040000|2021-11-25 08:47:20|36266.95|36266.95|36266.95|36266.95|36266.95|36266.95|36266.95|36266.95|0
1637830190000|2021-11-25 08:49:50|36272.56|36272.56|36272.56|36272.56|36272.56|36272.56|36272.56|36272.56|0
1637830210000|2021-11-25 08:50:10|36283.9|36283.9|36283.9|36283.9|36283.9|36283.9|36283.9|36283.9|0
1637830330000|2021-11-25 08:52:10|36295.23|36295.23|36295.23|36295.23|36295.23|36295.23|36295.23|36295.23|0
1637830390000|2021-11-25 08:53:10|36282.16|36282.16|36269.08|36269.08|36282.16|36282.16|36269.08|36269.08|0
1637830470000|2021-11-25 08:54:30|36257.75|36257.75|36257.75|36257.75|36257.75|36257.75|36257.75|36257.75|0
1637830520000|2021-11-25 08:55:20|36244.67|36244.67|36244.67|36244.67|36244.67|36244.67|36244.67|36244.67|0
1637830690000|2021-11-25 08:58:10|36250.34|36250.34|36250.34|36250.34|36250.34|36250.34|36250.34|36250.34|0
1637830730000|2021-11-25 08:58:50|36244.67|36244.67|36244.67|36244.67|36244.67|36244.67|36244.67|36244.67|0
1637830880000|2021-11-25 09:01:20|36216.33|36216.33|36187.99|36187.99|36216.33|36216.33|36170.99|36170.99|0
1637830910000|2021-11-25 09:01:50|36168.36|36168.36|36168.36|36168.36|36168.36|36168.36|36168.36|36168.36|0
1637830920000|2021-11-25 09:02:00|36162.69|36162.69|36162.69|36162.69|36162.69|36162.69|36162.69|36162.69|0
1637830930000|2021-11-25 09:02:10|36168.36|36168.36|36168.36|36168.36|36168.36|36168.36|36168.36|36168.36|0
1637830950000|2021-11-25 09:02:30|36171.17|36171.17|36184.24|36184.24|36184.24|36184.24|36171.17|36171.17|0
1637830980000|2021-11-25 09:03:00|36195.58|36195.58|36195.58|36195.58|36195.58|36195.58|36195.58|36195.58|0
1637830990000|2021-11-25 09:03:10|36206.91|36206.91|36206.91|36206.91|36206.91|36206.91|36206.91|36206.91|0
1637831010000|2021-11-25 09:03:30|36212.58|36212.58|36240.63|36240.63|36240.63|36240.63|36212.58|36212.58|0
1637831160000|2021-11-25 09:06:00|36235.02|36235.02|36235.02|36235.02|36235.02|36235.02|36235.02|36235.02|0
1637831210000|2021-11-25 09:06:50|36229.35|36229.35|36229.35|36229.35|36229.35|36229.35|36229.35|36229.35|0
1637831370000|2021-11-25 09:09:30|36218.01|36218.01|36218.01|36218.01|36218.01|36218.01|36218.01|36218.01|0
1637831400000|2021-11-25 09:10:00|36212.35|36212.35|36212.35|36212.35|36212.35|36212.35|36212.35|36212.35|0
1637831580000|2021-11-25 09:13:00|36217.96|36217.96|36217.96|36217.96|36217.96|36217.96|36217.96|36217.96|0
1637831600000|2021-11-25 09:13:20|36204.88|36204.88|36204.88|36204.88|36204.88|36204.88|36204.88|36204.88|0
1637831650000|2021-11-25 09:14:10|36196.47|36196.47|36196.47|36196.47|36196.47|36196.47|36196.47|36196.47|0
1637831830000|2021-11-25 09:17:10|36183.39|36183.39|36183.39|36183.39|36183.39|36183.39|36183.39|36183.39|0
1637831890000|2021-11-25 09:18:10|36155.05|36155.05|36155.05|36155.05|36155.05|36155.05|36155.05|36155.05|0
1637831920000|2021-11-25 09:18:40|36168.13|36168.13|36173.8|36173.8|36173.8|36173.8|36168.13|36168.13|0
1637832230000|2021-11-25 09:23:50|36179.46|36179.46|36168.13|36168.13|36179.46|36179.46|36168.13|36168.13|0
1637832270000|2021-11-25 09:24:30|36162.46|36162.46|36162.46|36162.46|36162.46|36162.46|36162.46|36162.46|0
1637832350000|2021-11-25 09:25:50|36175.53|36175.53|36175.53|36175.53|36175.53|36175.53|36175.53|36175.53|0
1637832360000|2021-11-25 09:26:00|36181.2|36181.2|36181.2|36181.2|36181.2|36181.2|36181.2|36181.2|0
1637832380000|2021-11-25 09:26:20|36186.87|36186.87|36186.87|36186.87|36186.87|36186.87|36186.87|36186.87|0
1637832440000|2021-11-25 09:27:20|36203.7|36203.7|36203.7|36203.7|36203.7|36203.7|36203.7|36203.7|0
1637832580000|2021-11-25 09:29:40|36198.03|36198.03|36198.03|36198.03|36198.03|36198.03|36198.03|36198.03|0
1637832640000|2021-11-25 09:30:40|36212.05|36212.05|36220.47|36220.47|36220.47|36220.47|36212.05|36212.05|0
1637832650000|2021-11-25 09:30:50|36212.05|36212.05|36212.05|36212.05|36212.05|36212.05|36212.05|36212.05|0
1637832660000|2021-11-25 09:31:00|36223.27|36223.27|36214.86|36214.86|36226.08|36226.08|36214.86|36214.86|0
1637832680000|2021-11-25 09:31:20|36212.05|36212.05|36212.05|36212.05|36212.05|36212.05|36212.05|36212.05|0
1637832690000|2021-11-25 09:31:30|36229.06|36229.06|36223.39|36223.39|36229.06|36229.06|36223.39|36223.39|0
1637832700000|2021-11-25 09:31:40|36229|36229|36234.61|36234.61|36234.61|36234.61|36229|36229|0
1637832760000|2021-11-25 09:32:40|36223.27|36223.27|36223.27|36223.27|36223.27|36223.27|36223.27|36223.27|0
1637832840000|2021-11-25 09:34:00|36206.27|36206.27|36206.27|36206.27|36206.27|36206.27|36206.27|36206.27|0
1637832890000|2021-11-25 09:34:50|36217.61|36217.61|36206.39|36206.39|36217.61|36217.61|36206.39|36206.39|0
1637832900000|2021-11-25 09:35:00|36203.58|36203.58|36195.17|36195.17|36203.58|36203.58|36195.17|36195.17|0
1637832920000|2021-11-25 09:35:20|36189.5|36189.5|36189.5|36189.5|36189.5|36189.5|36189.5|36189.5|0
1637832960000|2021-11-25 09:36:00|36195.17|36195.17|36195.17|36195.17|36195.17|36195.17|36195.17|36195.17|0
1637833000000|2021-11-25 09:36:40|36192.36|36192.36|36192.36|36192.36|36192.36|36192.36|36192.36|36192.36|0
1637833040000|2021-11-25 09:37:20|36183.95|36183.95|36183.95|36183.95|36183.95|36183.95|36183.95|36183.95|0
1637833120000|2021-11-25 09:38:40|36195.28|36195.28|36195.28|36195.28|36195.28|36195.28|36195.28|36195.28|0
1637833180000|2021-11-25 09:39:40|36206.62|36206.62|36206.62|36206.62|36206.62|36206.62|36206.62|36206.62|0
1637833240000|2021-11-25 09:40:40|36219.7|36219.7|36219.7|36219.7|36219.7|36219.7|36219.7|36219.7|0
1637833250000|2021-11-25 09:40:50|36214.09|36214.09|36211.28|36211.28|36214.09|36214.09|36211.28|36211.28|0
1637833260000|2021-11-25 09:41:00|36216.89|36216.89|36216.89|36216.89|36216.89|36216.89|36216.89|36216.89|0
1637833280000|2021-11-25 09:41:20|36199.89|36199.89|36194.22|36194.22|36199.89|36199.89|36194.22|36194.22|0
1637833310000|2021-11-25 09:41:50|36188.55|36188.55|36182.88|36182.88|36188.55|36188.55|36182.88|36182.88|0
1637833510000|2021-11-25 09:45:10|36171.55|36171.55|36160.21|36160.21|36171.55|36171.55|36160.21|36160.21|0
1637833560000|2021-11-25 09:46:00|36165.88|36165.88|36165.88|36165.88|36165.88|36165.88|36165.88|36165.88|0
1637833590000|2021-11-25 09:46:30|36177.21|36177.21|36177.21|36177.21|36177.21|36177.21|36177.21|36177.21|0
1637833600000|2021-11-25 09:46:40|36182.88|36182.88|36171.55|36171.55|36182.88|36182.88|36171.55|36171.55|0
1637833690000|2021-11-25 09:48:10|36158.47|36158.47|36158.47|36158.47|36158.47|36158.47|36158.47|36158.47|0
1637833720000|2021-11-25 09:48:40|36145.4|36145.4|36145.4|36145.4|36145.4|36145.4|36145.4|36145.4|0
1637833730000|2021-11-25 09:48:50|36139.79|36139.79|36151.12|36151.12|36151.12|36151.12|36139.79|36139.79|0
1637833740000|2021-11-25 09:49:00|36156.73|36156.73|36156.73|36156.73|36156.73|36156.73|36153.93|36153.93|0
1637833750000|2021-11-25 09:49:10|36153.93|36153.93|36153.93|36153.93|36153.93|36153.93|36153.93|36153.93|0
1637833760000|2021-11-25 09:49:20|36151.12|36151.12|36151.12|36151.12|36151.12|36151.12|36151.12|36151.12|0
1637833800000|2021-11-25 09:50:00|36153.93|36153.93|36153.93|36153.93|36153.93|36153.93|36153.93|36153.93|0
1637833920000|2021-11-25 09:52:00|36151.12|36151.12|36151.12|36151.12|36151.12|36151.12|36151.12|36151.12|0
1637834070000|2021-11-25 09:54:30|36145.46|36145.46|36145.46|36145.46|36145.46|36145.46|36145.46|36145.46|0
1637834090000|2021-11-25 09:54:50|36132.38|36132.38|36106.23|36106.23|36132.38|36132.38|36106.23|36106.23|0
1637834110000|2021-11-25 09:55:10|36119.31|36119.31|36132.38|36132.38|36132.38|36132.38|36119.31|36119.31|0
1637834150000|2021-11-25 09:55:50|36115.38|36115.38|36115.38|36115.38|36115.38|36115.38|36115.38|36115.38|0
1637834160000|2021-11-25 09:56:00|36109.71|36109.71|36121.05|36121.05|36121.05|36121.05|36109.71|36109.71|0
1637834180000|2021-11-25 09:56:20|36115.38|36115.38|36115.38|36115.38|36115.38|36115.38|36115.38|36115.38|0
1637834190000|2021-11-25 09:56:30|36089.23|36089.23|36089.23|36089.23|36089.23|36089.23|36089.23|36089.23|0
1637834260000|2021-11-25 09:57:40|36092.03|36092.03|36092.03|36092.03|36092.03|36092.03|36092.03|36092.03|0
1637834280000|2021-11-25 09:58:00|36097.7|36097.7|36097.7|36097.7|36097.7|36097.7|36097.7|36097.7|0
1637834310000|2021-11-25 09:58:30|36092.03|36092.03|36097.7|36097.7|36097.7|36097.7|36092.03|36092.03|0
1637834360000|2021-11-25 09:59:20|36084.63|36084.63|36084.63|36084.63|36084.63|36084.63|36084.63|36084.63|0
1637834430000|2021-11-25 10:00:30|36097.7|36097.7|36097.7|36097.7|36097.7|36097.7|36097.7|36097.7|0
1637834440000|2021-11-25 10:00:40|36092.03|36092.03|36092.03|36092.03|36092.03|36092.03|36092.03|36092.03|0
1637834540000|2021-11-25 10:02:20|36118.18|36118.18|36118.18|36118.18|36118.18|36118.18|36118.18|36118.18|0
1637834580000|2021-11-25 10:03:00|36129.52|36129.52|36129.52|36129.52|36129.52|36129.52|36129.52|36129.52|0
1637834610000|2021-11-25 10:03:30|36135.19|36135.19|36123.85|36123.85|36135.19|36135.19|36123.85|36123.85|0
1637834640000|2021-11-25 10:04:00|36129.52|36129.52|36129.52|36129.52|36129.52|36129.52|36129.52|36129.52|0
1637834690000|2021-11-25 10:04:50|36132.32|36132.32|36137.93|36137.93|36137.93|36137.93|36132.32|36132.32|0
1637834700000|2021-11-25 10:05:00|36140.74|36140.74|36140.74|36140.74|36140.74|36140.74|36140.74|36140.74|0
1637834760000|2021-11-25 10:06:00|36157.74|36157.74|36157.74|36157.74|36157.74|36157.74|36157.74|36157.74|0
1637834990000|2021-11-25 10:09:50|36146.41|36146.41|36146.41|36146.41|36146.41|36146.41|36146.41|36146.41|0
1637835020000|2021-11-25 10:10:20|36152.07|36152.07|36152.07|36152.07|36152.07|36152.07|36152.07|36152.07|0
1637835200000|2021-11-25 10:13:20|36143.66|36143.66|36143.66|36143.66|36143.66|36143.66|36143.66|36143.66|0
1637835310000|2021-11-25 10:15:10|36149.27|36149.27|36149.27|36149.27|36149.27|36149.27|36149.27|36149.27|0
1637835360000|2021-11-25 10:16:00|36154.94|36154.94|36154.94|36154.94|36154.94|36154.94|36154.94|36154.94|0
1637835390000|2021-11-25 10:16:30|36149.27|36149.27|36149.27|36149.27|36149.27|36149.27|36149.27|36149.27|0
1637835550000|2021-11-25 10:19:10|36143.6|36143.6|36143.6|36143.6|36143.6|36143.6|36143.6|36143.6|0
1637835600000|2021-11-25 10:20:00|36130.53|36130.53|36130.53|36130.53|36130.53|36130.53|36130.53|36130.53|0
1637835610000|2021-11-25 10:20:10|36143.6|36143.6|36143.6|36143.6|36160.6|36160.6|36143.6|36143.6|0
1637835630000|2021-11-25 10:20:30|36137.93|36137.93|36137.93|36137.93|36137.93|36137.93|36137.93|36137.93|0
1637835650000|2021-11-25 10:20:50|36143.6|36143.6|36143.6|36143.6|36143.6|36143.6|36143.6|36143.6|0
1637835800000|2021-11-25 10:23:20|36137.99|36137.99|36137.99|36137.99|36137.99|36137.99|36137.99|36137.99|0
1637835810000|2021-11-25 10:23:30|36120.99|36120.99|36115.32|36115.32|36120.99|36120.99|36115.32|36115.32|0
1637835890000|2021-11-25 10:24:50|36120.99|36120.99|36126.66|36126.66|36126.66|36126.66|36120.99|36120.99|0
1637836060000|2021-11-25 10:27:40|36123.85|36123.85|36123.85|36123.85|36123.85|36123.85|36123.85|36123.85|0
1637836300000|2021-11-25 10:31:40|36140.85|36140.85|36140.85|36140.85|36140.85|36140.85|36140.85|36140.85|0
1637836330000|2021-11-25 10:32:10|36129.52|36129.52|36123.85|36123.85|36129.52|36129.52|36123.85|36123.85|0
1637836500000|2021-11-25 10:35:00|36110.78|36110.78|36110.78|36110.78|36110.78|36110.78|36110.78|36110.78|0
1637836550000|2021-11-25 10:35:50|36107.97|36107.97|36107.97|36107.97|36107.97|36107.97|36107.97|36107.97|0
1637836560000|2021-11-25 10:36:00|36110.78|36110.78|36119.19|36119.19|36119.19|36119.19|36110.78|36110.78|0
1637836780000|2021-11-25 10:39:40|36113.52|36113.52|36113.52|36113.52|36113.52|36113.52|36113.52|36113.52|0
1637836800000|2021-11-25 10:40:00|36107.85|36107.85|36107.85|36107.85|36107.85|36107.85|36107.85|36107.85|0
1637836860000|2021-11-25 10:41:00|36093.83|36093.83|36093.83|36093.83|36093.83|36093.83|36093.83|36093.83|0
1637836880000|2021-11-25 10:41:20|36071.16|36071.16|36071.16|36071.16|36071.16|36071.16|36071.16|36071.16|0
1637836890000|2021-11-25 10:41:30|36058.08|36058.08|36058.08|36058.08|36058.08|36058.08|36058.08|36058.08|0
1637836940000|2021-11-25 10:42:20|36069.42|36069.42|36072.22|36072.22|36072.22|36072.22|36069.42|36069.42|0
1637836960000|2021-11-25 10:42:40|36083.44|36083.44|36094.78|36094.78|36094.78|36094.78|36083.44|36083.44|0
1637837090000|2021-11-25 10:44:50|36083.44|36083.44|36083.44|36083.44|36083.44|36083.44|36083.44|36083.44|0
1637837120000|2021-11-25 10:45:20|36072.11|36072.11|36072.11|36072.11|36072.11|36072.11|36072.11|36072.11|0
1637837240000|2021-11-25 10:47:20|36077.78|36077.78|36077.78|36077.78|36077.78|36077.78|36077.78|36077.78|0
1637837360000|2021-11-25 10:49:20|36083.39|36083.39|36083.39|36083.39|36089.05|36089.05|36083.39|36083.39|0
1637837380000|2021-11-25 10:49:40|36086.19|36086.19|36086.19|36086.19|36086.19|36086.19|36086.19|36086.19|0
1637837390000|2021-11-25 10:49:50|36091.86|36091.86|36097.53|36097.53|36097.53|36097.53|36091.86|36091.86|0
1637837400000|2021-11-25 10:50:00|36091.86|36091.86|36091.86|36091.86|36091.86|36091.86|36091.86|36091.86|0
1637837520000|2021-11-25 10:52:00|36078.78|36078.78|36078.78|36078.78|36078.78|36078.78|36078.78|36078.78|0
1637837660000|2021-11-25 10:54:20|36095.79|36095.79|36095.79|36095.79|36095.79|36095.79|36095.79|36095.79|0
1637837710000|2021-11-25 10:55:10|36108.86|36108.86|36108.86|36108.86|36108.86|36108.86|36108.86|36108.86|0
1637837720000|2021-11-25 10:55:20|36095.79|36095.79|36087.37|36087.37|36095.79|36095.79|36087.37|36087.37|0
1637837730000|2021-11-25 10:55:30|36098.71|36098.71|36098.71|36098.71|36098.71|36098.71|36098.71|36098.71|0
1637837890000|2021-11-25 10:58:10|36093.1|36093.1|36093.1|36093.1|36093.1|36093.1|36093.1|36093.1|0
1637837920000|2021-11-25 10:58:40|36104.44|36104.44|36104.44|36104.44|36104.44|36104.44|36104.44|36104.44|0
1637837940000|2021-11-25 10:59:00|36127.11|36127.11|36104.44|36104.44|36127.11|36127.11|36104.44|36104.44|0
1637837950000|2021-11-25 10:59:10|36110.04|36110.04|36110.04|36110.04|36110.04|36110.04|36110.04|36110.04|0
1637837980000|2021-11-25 10:59:40|36104.38|36104.38|36104.38|36104.38|36104.38|36104.38|36104.38|36104.38|0
1637837990000|2021-11-25 10:59:50|36110.04|36110.04|36110.04|36110.04|36110.04|36110.04|36110.04|36110.04|0
1637838130000|2021-11-25 11:02:10|36104.38|36104.38|36093.04|36093.04|36104.38|36104.38|36093.04|36093.04|0
1637838270000|2021-11-25 11:04:30|36095.85|36095.85|36095.85|36095.85|36095.85|36095.85|36095.85|36095.85|0
1637838290000|2021-11-25 11:04:50|36107.18|36107.18|36107.18|36107.18|36107.18|36107.18|36107.18|36107.18|0
1637838330000|2021-11-25 11:05:30|36095.85|36095.85|36095.85|36095.85|36095.85|36095.85|36095.85|36095.85|0
1637838550000|2021-11-25 11:09:10|36084.51|36084.51|36081.71|36081.71|36084.51|36084.51|36081.71|36081.71|0
1637838560000|2021-11-25 11:09:20|36084.51|36084.51|36084.51|36084.51|36084.51|36084.51|36084.51|36084.51|0
1637838570000|2021-11-25 11:09:30|36087.31|36087.31|36087.31|36087.31|36087.31|36087.31|36087.31|36087.31|0
1637838590000|2021-11-25 11:09:50|36092.92|36092.92|36087.31|36087.31|36092.92|36092.92|36087.31|36087.31|0
1637838720000|2021-11-25 11:12:00|36075.98|36075.98|36075.98|36075.98|36075.98|36075.98|36075.98|36075.98|0
1637838800000|2021-11-25 11:13:20|36064.64|36064.64|36064.64|36064.64|36064.64|36064.64|36064.64|36064.64|0
1637838820000|2021-11-25 11:13:40|36058.97|36058.97|36058.97|36058.97|36058.97|36058.97|36058.97|36058.97|0
1637838870000|2021-11-25 11:14:30|36053.31|36053.31|36053.31|36053.31|36053.31|36053.31|36053.31|36053.31|0
1637838920000|2021-11-25 11:15:20|36058.97|36058.97|36058.97|36058.97|36058.97|36058.97|36058.97|36058.97|0
1637838980000|2021-11-25 11:16:20|36053.31|36053.31|36041.97|36041.97|36053.31|36053.31|36041.97|36041.97|0
1637839040000|2021-11-25 11:17:20|36055.05|36055.05|36055.05|36055.05|36055.05|36055.05|36055.05|36055.05|0
1637839050000|2021-11-25 11:17:30|36060.71|36060.71|36060.71|36060.71|36060.71|36060.71|36060.71|36060.71|0
1637839070000|2021-11-25 11:17:50|36049.38|36049.38|36049.38|36049.38|36049.38|36049.38|36049.38|36049.38|0
1637839090000|2021-11-25 11:18:10|36052.18|36052.18|36049.38|36049.38|36054.99|36054.99|36049.38|36049.38|0
1637839120000|2021-11-25 11:18:40|36054.99|36054.99|36054.99|36054.99|36054.99|36054.99|36054.99|36054.99|0
1637839210000|2021-11-25 11:20:10|36049.32|36049.32|36049.32|36049.32|36049.32|36049.32|36049.32|36049.32|0
1637839260000|2021-11-25 11:21:00|36037.98|36037.98|36032.32|36032.32|36037.98|36037.98|36032.32|36032.32|0
1637839300000|2021-11-25 11:21:40|36026.65|36026.65|36026.65|36026.65|36026.65|36026.65|36026.65|36026.65|0
1637839320000|2021-11-25 11:22:00|36032.32|36032.32|36032.32|36032.32|36032.32|36032.32|36032.32|36032.32|0
1637839330000|2021-11-25 11:22:10|36020.98|36020.98|36009.64|36009.64|36020.98|36020.98|36009.64|36009.64|0
1637839340000|2021-11-25 11:22:20|36015.31|36015.31|36020.98|36020.98|36020.98|36020.98|36015.31|36015.31|0
1637839350000|2021-11-25 11:22:30|36023.78|36023.78|36023.78|36023.78|36023.78|36023.78|36023.78|36023.78|0
1637839360000|2021-11-25 11:22:40|36026.59|36026.59|36026.59|36026.59|36026.59|36026.59|36026.59|36026.59|0
1637839370000|2021-11-25 11:22:50|36032.26|36032.26|36032.26|36032.26|36032.26|36032.26|36032.26|36032.26|0
1637839380000|2021-11-25 11:23:00|36043.59|36043.59|36043.59|36043.59|36049.26|36049.26|36037.92|36037.92|0
1637839450000|2021-11-25 11:24:10|36032.26|36032.26|36032.26|36032.26|36032.26|36032.26|36032.26|36032.26|0
1637839460000|2021-11-25 11:24:20|36026.59|36026.59|36026.59|36026.59|36026.59|36026.59|36026.59|36026.59|0
1637839500000|2021-11-25 11:25:00|36020.92|36020.92|36026.59|36026.59|36026.59|36026.59|36020.92|36020.92|0
1637839510000|2021-11-25 11:25:10|36032.26|36032.26|36032.26|36032.26|36032.26|36032.26|36032.26|36032.26|0
1637839530000|2021-11-25 11:25:30|36035.06|36035.06|36035.06|36035.06|36035.06|36035.06|36035.06|36035.06|0
1637839570000|2021-11-25 11:26:10|36040.73|36040.73|36040.73|36040.73|36040.73|36040.73|36040.73|36040.73|0
1637839630000|2021-11-25 11:27:10|36043.53|36043.53|36043.53|36043.53|36043.53|36043.53|36043.53|36043.53|0
1637839680000|2021-11-25 11:28:00|36049.2|36049.2|36049.2|36049.2|36049.2|36049.2|36049.2|36049.2|0
1637839770000|2021-11-25 11:29:30|36054.81|36054.81|36054.81|36054.81|36054.81|36054.81|36054.81|36054.81|0
1637839800000|2021-11-25 11:30:00|36049.14|36049.14|36049.14|36049.14|36049.14|36049.14|36049.14|36049.14|0
1637839810000|2021-11-25 11:30:10|36043.53|36043.53|36032.26|36032.26|36043.53|36043.53|36032.26|36032.26|0
1637839860000|2021-11-25 11:31:00|36026.59|36026.59|36026.59|36026.59|36026.59|36026.59|36026.59|36026.59|0
1637839910000|2021-11-25 11:31:50|36037.92|36037.92|36049.26|36049.26|36049.26|36049.26|36037.92|36037.92|0
1637840070000|2021-11-25 11:34:30|36054.93|36054.93|36054.93|36054.93|36054.93|36054.93|36054.93|36054.93|0
1637840110000|2021-11-25 11:35:10|36057.73|36057.73|36057.73|36057.73|36057.73|36057.73|36057.73|36057.73|0
1637840120000|2021-11-25 11:35:20|36063.34|36063.34|36063.34|36063.34|36063.34|36063.34|36063.34|36063.34|0
1637840130000|2021-11-25 11:35:30|36066.15|36066.15|36066.15|36066.15|36066.15|36066.15|36066.15|36066.15|0
1637840160000|2021-11-25 11:36:00|36083.15|36083.15|36083.15|36083.15|36083.15|36083.15|36083.15|36083.15|0
1637840200000|2021-11-25 11:36:40|36088.82|36088.82|36088.82|36088.82|36088.82|36088.82|36088.82|36088.82|0
1637840400000|2021-11-25 11:40:00|36075.75|36075.75|36062.67|36062.67|36075.75|36075.75|36062.67|36062.67|0
1637840430000|2021-11-25 11:40:30|36068.34|36068.34|36068.34|36068.34|36068.34|36068.34|36068.34|36068.34|0
1637840450000|2021-11-25 11:40:50|36062.67|36062.67|36062.67|36062.67|36062.67|36062.67|36062.67|36062.67|0
1637840500000|2021-11-25 11:41:40|36068.34|36068.34|36068.34|36068.34|36068.34|36068.34|36068.34|36068.34|0
1637840550000|2021-11-25 11:42:30|36055.26|36055.26|36055.26|36055.26|36068.34|36068.34|36055.26|36055.26|0
1637840560000|2021-11-25 11:42:40|36068.34|36068.34|36068.34|36068.34|36068.34|36068.34|36068.34|36068.34|0
1637840580000|2021-11-25 11:43:00|36055.26|36055.26|36055.26|36055.26|36055.26|36055.26|36055.26|36055.26|0
1637840610000|2021-11-25 11:43:30|36058.07|36058.07|36063.68|36063.68|36063.68|36063.68|36058.07|36058.07|0
1637840650000|2021-11-25 11:44:10|36066.48|36066.48|36066.48|36066.48|36066.48|36066.48|36066.48|36066.48|0
1637840710000|2021-11-25 11:45:10|36074.9|36074.9|36074.9|36074.9|36074.9|36074.9|36074.9|36074.9|0
1637840730000|2021-11-25 11:45:30|36069.23|36069.23|36069.23|36069.23|36069.23|36069.23|36069.23|36069.23|0
1637840740000|2021-11-25 11:45:40|36072.03|36072.03|36072.03|36072.03|36072.03|36072.03|36072.03|36072.03|0
1637840760000|2021-11-25 11:46:00|36077.7|36077.7|36077.7|36077.7|36077.7|36077.7|36077.7|36077.7|0
1637840790000|2021-11-25 11:46:30|36083.37|36083.37|36083.37|36083.37|36083.37|36083.37|36083.37|36083.37|0
1637840920000|2021-11-25 11:48:40|36086.17|36086.17|36083.37|36083.37|36086.17|36086.17|36083.37|36083.37|0
1637841060000|2021-11-25 11:51:00|36070.3|36070.3|36057.22|36057.22|36070.3|36070.3|36057.22|36057.22|0
1637841080000|2021-11-25 11:51:20|36062.89|36062.89|36062.89|36062.89|36062.89|36062.89|36062.89|36062.89|0
1637841090000|2021-11-25 11:51:30|36057.22|36057.22|36057.22|36057.22|36057.22|36057.22|36057.22|36057.22|0
1637841160000|2021-11-25 11:52:40|36068.56|36068.56|36065.75|36065.75|36068.56|36068.56|36065.75|36065.75|0
1637841310000|2021-11-25 11:55:10|36060.08|36060.08|36071.42|36071.42|36071.42|36071.42|36060.08|36060.08|0
1637841340000|2021-11-25 11:55:40|36060.08|36060.08|36060.08|36060.08|36060.08|36060.08|36060.08|36060.08|0
1637841360000|2021-11-25 11:56:00|36047.01|36047.01|36033.94|36033.94|36047.01|36047.01|36033.94|36033.94|0
1637841370000|2021-11-25 11:56:10|36047.01|36047.01|36047.01|36047.01|36047.01|36047.01|36047.01|36047.01|0
1637841380000|2021-11-25 11:56:20|36033.94|36033.94|36033.94|36033.94|36033.94|36033.94|36033.94|36033.94|0
1637841420000|2021-11-25 11:57:00|36039.54|36039.54|36039.54|36039.54|36039.54|36039.54|36039.54|36039.54|0
1637841430000|2021-11-25 11:57:10|36045.15|36045.15|36045.15|36045.15|36045.15|36045.15|36045.15|36045.15|0
1637841490000|2021-11-25 11:58:10|36032.08|36032.08|36032.08|36032.08|36032.08|36032.08|36032.08|36032.08|0
1637841510000|2021-11-25 11:58:30|36054.75|36054.75|36049.08|36049.08|36054.75|36054.75|36049.08|36049.08|0
1637841550000|2021-11-25 11:59:10|36054.69|36054.69|36054.69|36054.69|36054.69|36054.69|36054.69|36054.69|0
1637841670000|2021-11-25 12:01:10|36066.03|36066.03|36066.03|36066.03|36066.03|36066.03|36066.03|36066.03|0
1637841680000|2021-11-25 12:01:20|36060.36|36060.36|36060.36|36060.36|36060.36|36060.36|36060.36|36060.36|0
1637841780000|2021-11-25 12:03:00|36073.44|36073.44|36073.44|36073.44|36073.44|36073.44|36073.44|36073.44|0
1637841880000|2021-11-25 12:04:40|36081.85|36081.85|36070.63|36070.63|36081.85|36081.85|36070.63|36070.63|0
1637841890000|2021-11-25 12:04:50|36062.22|36062.22|36062.22|36062.22|36062.22|36062.22|36062.22|36062.22|0
1637841950000|2021-11-25 12:05:50|36067.88|36067.88|36054.81|36054.81|36067.88|36067.88|36054.81|36054.81|0
1637841960000|2021-11-25 12:06:00|36060.48|36060.48|36060.48|36060.48|36060.48|36060.48|36060.48|36060.48|0
1637842000000|2021-11-25 12:06:40|36073.55|36073.55|36073.55|36073.55|36073.55|36073.55|36073.55|36073.55|0
1637842020000|2021-11-25 12:07:00|36084.89|36084.89|36084.89|36084.89|36084.89|36084.89|36084.89|36084.89|0
1637842060000|2021-11-25 12:07:40|36079.22|36079.22|36067.88|36067.88|36079.22|36079.22|36067.88|36067.88|0
1637842130000|2021-11-25 12:08:50|36073.55|36073.55|36079.22|36079.22|36079.22|36079.22|36073.55|36073.55|0
1637842150000|2021-11-25 12:09:10|36076.42|36076.42|36076.42|36076.42|36076.42|36076.42|36070.81|36070.81|0
1637842160000|2021-11-25 12:09:20|36073.61|36073.61|36073.61|36073.61|36073.61|36073.61|36073.61|36073.61|0
1637842200000|2021-11-25 12:10:00|36076.42|36076.42|36073.61|36073.61|36076.42|36076.42|36073.61|36073.61|0
1637842310000|2021-11-25 12:11:50|36079.28|36079.28|36093.3|36093.3|36093.3|36093.3|36079.28|36079.28|0
1637842370000|2021-11-25 12:12:50|36098.97|36098.97|36098.97|36098.97|36098.97|36098.97|36093.3|36093.3|0
1637842400000|2021-11-25 12:13:20|36101.78|36101.78|36101.78|36101.78|36101.78|36101.78|36101.78|36101.78|0
1637842410000|2021-11-25 12:13:30|36113.11|36113.11|36113.11|36113.11|36113.11|36113.11|36113.11|36113.11|0
1637842500000|2021-11-25 12:15:00|36107.44|36107.44|36107.44|36107.44|36107.44|36107.44|36107.44|36107.44|0
1637842670000|2021-11-25 12:17:50|36101.78|36101.78|36101.78|36101.78|36101.78|36101.78|36101.78|36101.78|0
1637842790000|2021-11-25 12:19:50|36107.39|36107.39|36107.39|36107.39|36107.39|36107.39|36107.39|36107.39|0
1637842810000|2021-11-25 12:20:10|36118.72|36118.72|36118.72|36118.72|36118.72|36118.72|36118.72|36118.72|0
1637842900000|2021-11-25 12:21:40|36124.39|36124.39|36124.39|36124.39|36124.39|36124.39|36124.39|36124.39|0
1637842910000|2021-11-25 12:21:50|36141.39|36141.39|36141.39|36141.39|36141.39|36141.39|36141.39|36141.39|0
1637842960000|2021-11-25 12:22:40|36135.72|36135.72|36135.72|36135.72|36135.72|36135.72|36135.72|36135.72|0
1637843020000|2021-11-25 12:23:40|36138.53|36138.53|36141.33|36141.33|36141.33|36141.33|36138.53|36138.53|0
1637843050000|2021-11-25 12:24:10|36149.75|36149.75|36149.75|36149.75|36149.75|36149.75|36149.75|36149.75|0
1637843110000|2021-11-25 12:25:10|36123.6|36123.6|36123.6|36123.6|36123.6|36123.6|36123.6|36123.6|0
1637843160000|2021-11-25 12:26:00|36129.27|36129.27|36129.27|36129.27|36129.27|36129.27|36129.27|36129.27|0
1637843330000|2021-11-25 12:28:50|36123.6|36123.6|36123.6|36123.6|36123.6|36123.6|36123.6|36123.6|0
1637843350000|2021-11-25 12:29:10|36149.75|36149.75|36136.67|36136.67|36149.75|36149.75|36136.67|36136.67|0
1637843400000|2021-11-25 12:30:00|36162.82|36162.82|36162.82|36162.82|36162.82|36162.82|36162.82|36162.82|0
1637843410000|2021-11-25 12:30:10|36175.9|36175.9|36175.9|36175.9|36188.97|36188.97|36175.9|36175.9|0
1637843460000|2021-11-25 12:31:00|36187.23|36187.23|36187.23|36187.23|36187.23|36187.23|36187.23|36187.23|0
1637843520000|2021-11-25 12:32:00|36204.24|36204.24|36209.91|36209.91|36209.91|36209.91|36204.24|36204.24|0
1637843630000|2021-11-25 12:33:50|36187.23|36187.23|36192.9|36192.9|36192.9|36192.9|36187.23|36187.23|0
1637843660000|2021-11-25 12:34:20|36179.83|36179.83|36166.75|36166.75|36179.83|36179.83|36166.75|36166.75|0
1637843760000|2021-11-25 12:36:00|36161.14|36161.14|36161.14|36161.14|36161.14|36161.14|36161.14|36161.14|0
1637843830000|2021-11-25 12:37:10|36166.81|36166.81|36166.81|36166.81|36166.81|36166.81|36166.81|36166.81|0
1637843870000|2021-11-25 12:37:50|36144.14|36144.14|36149.81|36149.81|36149.81|36149.81|36144.14|36144.14|0
1637844010000|2021-11-25 12:40:10|36172.48|36172.48|36172.48|36172.48|36172.48|36172.48|36172.48|36172.48|0
1637844050000|2021-11-25 12:40:50|36166.81|36166.81|36166.81|36166.81|36166.81|36166.81|36166.81|36166.81|0
1637844100000|2021-11-25 12:41:40|36172.48|36172.48|36172.48|36172.48|36172.48|36172.48|36172.48|36172.48|0
1637844120000|2021-11-25 12:42:00|36189.48|36189.48|36183.82|36183.82|36189.48|36189.48|36183.82|36183.82|0
1637844210000|2021-11-25 12:43:30|36189.48|36189.48|36189.48|36189.48|36189.48|36189.48|36189.48|36189.48|0
1637844230000|2021-11-25 12:43:50|36192.29|36192.29|36192.29|36192.29|36192.29|36192.29|36192.29|36192.29|0
1637844320000|2021-11-25 12:45:20|36203.62|36203.62|36203.62|36203.62|36203.62|36203.62|36203.62|36203.62|0
1637844360000|2021-11-25 12:46:00|36200.82|36200.82|36200.82|36200.82|36200.82|36200.82|36200.82|36200.82|0
1637844480000|2021-11-25 12:48:00|36206.49|36206.49|36206.49|36206.49|36206.49|36206.49|36206.49|36206.49|0
1637844530000|2021-11-25 12:48:50|36209.29|36209.29|36209.29|36209.29|36209.29|36209.29|36209.29|36209.29|0
1637844550000|2021-11-25 12:49:10|36196.22|36196.22|36196.22|36196.22|36196.22|36196.22|36196.22|36196.22|0
1637844560000|2021-11-25 12:49:20|36209.29|36209.29|36209.29|36209.29|36209.29|36209.29|36209.29|36209.29|0
1637844660000|2021-11-25 12:51:00|36203.68|36203.68|36186.68|36186.68|36203.68|36203.68|36186.68|36186.68|0
1637844680000|2021-11-25 12:51:20|36189.48|36189.48|36189.48|36189.48|36189.48|36189.48|36189.48|36189.48|0
1637844720000|2021-11-25 12:52:00|36186.68|36186.68|36186.68|36186.68|36186.68|36186.68|36186.68|36186.68|0
1637844730000|2021-11-25 12:52:10|36192.29|36192.29|36192.29|36192.29|36192.29|36192.29|36192.29|36192.29|0
1637845040000|2021-11-25 12:57:20|36186.68|36186.68|36186.68|36186.68|36186.68|36186.68|36186.68|36186.68|0
1637845090000|2021-11-25 12:58:10|36192.35|36192.35|36192.35|36192.35|36192.35|36192.35|36192.35|36192.35|0
1637845230000|2021-11-25 13:00:30|36198.01|36198.01|36198.01|36198.01|36198.01|36198.01|36198.01|36198.01|0
1637845270000|2021-11-25 13:01:10|36203.68|36203.68|36203.68|36203.68|36203.68|36203.68|36203.68|36203.68|0
1637845350000|2021-11-25 13:02:30|36198.01|36198.01|36198.01|36198.01|36198.01|36198.01|36198.01|36198.01|0
1637845360000|2021-11-25 13:02:40|36200.82|36200.82|36200.82|36200.82|36200.82|36200.82|36200.82|36200.82|0
1637845390000|2021-11-25 13:03:10|36206.49|36206.49|36206.49|36206.49|36206.49|36206.49|36206.49|36206.49|0
1637845420000|2021-11-25 13:03:40|36232.64|36232.64|36232.64|36232.64|36232.64|36232.64|36232.64|36232.64|0
1637845460000|2021-11-25 13:04:20|36238.25|36238.25|36238.25|36238.25|36238.25|36238.25|36238.25|36238.25|0
1637845520000|2021-11-25 13:05:20|36243.91|36243.91|36243.91|36243.91|36243.91|36243.91|36243.91|36243.91|0
1637845560000|2021-11-25 13:06:00|36255.25|36255.25|36258.05|36258.05|36258.05|36258.05|36255.25|36255.25|0
1637845600000|2021-11-25 13:06:40|36252.39|36252.39|36252.39|36252.39|36252.39|36252.39|36252.39|36252.39|0
1637845620000|2021-11-25 13:07:00|36263.72|36263.72|36263.72|36263.72|36263.72|36263.72|36263.72|36263.72|0
1637845640000|2021-11-25 13:07:20|36269.39|36269.39|36269.39|36269.39|36269.39|36269.39|36269.39|36269.39|0
1637845660000|2021-11-25 13:07:40|36275.06|36275.06|36286.39|36286.39|36286.39|36286.39|36275.06|36275.06|0
1637845670000|2021-11-25 13:07:50|36297.73|36297.73|36303.4|36303.4|36303.4|36303.4|36297.73|36297.73|0
1637845680000|2021-11-25 13:08:00|36309.07|36309.07|36326.07|36326.07|36326.07|36326.07|36309.07|36309.07|0
1637845700000|2021-11-25 13:08:20|36309.07|36309.07|36303.4|36303.4|36309.07|36309.07|36303.4|36303.4|0
1637845710000|2021-11-25 13:08:30|36297.73|36297.73|36297.73|36297.73|36297.73|36297.73|36297.73|36297.73|0
1637845730000|2021-11-25 13:08:50|36303.4|36303.4|36303.4|36303.4|36303.4|36303.4|36303.4|36303.4|0
1637845740000|2021-11-25 13:09:00|36306.2|36306.2|36306.2|36306.2|36306.2|36306.2|36306.2|36306.2|0
1637845780000|2021-11-25 13:09:40|36317.54|36317.54|36317.54|36317.54|36317.54|36317.54|36317.54|36317.54|0
1637845790000|2021-11-25 13:09:50|36334.54|36334.54|36334.54|36334.54|36334.54|36334.54|36334.54|36334.54|0
1637845800000|2021-11-25 13:10:00|36317.54|36317.54|36328.87|36328.87|36328.87|36328.87|36317.54|36317.54|0
1637845970000|2021-11-25 13:12:50|36302.73|36302.73|36302.73|36302.73|36302.73|36302.73|36302.73|36302.73|0
1637846000000|2021-11-25 13:13:20|36315.8|36315.8|36315.8|36315.8|36315.8|36315.8|36315.8|36315.8|0
1637846110000|2021-11-25 13:15:10|36298.8|36298.8|36298.8|36298.8|36298.8|36298.8|36298.8|36298.8|0
1637846120000|2021-11-25 13:15:20|36285.72|36285.72|36285.72|36285.72|36285.72|36285.72|36285.72|36285.72|0
1637846200000|2021-11-25 13:16:40|36291.33|36291.33|36291.33|36291.33|36291.33|36291.33|36291.33|36291.33|0
1637846510000|2021-11-25 13:21:50|36310.96|36310.96|36310.96|36310.96|36310.96|36310.96|36310.96|36310.96|0
1637846520000|2021-11-25 13:22:00|36324.04|36324.04|36324.04|36324.04|36324.04|36324.04|36324.04|36324.04|0
1637846540000|2021-11-25 13:22:20|36321.23|36321.23|36321.23|36321.23|36321.23|36321.23|36321.23|36321.23|0
1637846660000|2021-11-25 13:24:20|36326.84|36326.84|36329.65|36329.65|36329.65|36329.65|36326.84|36326.84|0
1637846700000|2021-11-25 13:25:00|36318.31|36318.31|36318.31|36318.31|36318.31|36318.31|36318.31|36318.31|0
1637846830000|2021-11-25 13:27:10|36323.98|36323.98|36323.98|36323.98|36323.98|36323.98|36323.98|36323.98|0
1637846900000|2021-11-25 13:28:20|36318.31|36318.31|36318.31|36318.31|36318.31|36318.31|36318.31|36318.31|0
1637846940000|2021-11-25 13:29:00|36312.7|36312.7|36324.04|36324.04|36324.04|36324.04|36312.7|36312.7|0
1637846950000|2021-11-25 13:29:10|36341.04|36341.04|36341.04|36341.04|36341.04|36341.04|36341.04|36341.04|0
1637846990000|2021-11-25 13:29:50|36346.65|36346.65|36346.65|36346.65|36346.65|36346.65|36346.65|36346.65|0
1637847060000|2021-11-25 13:31:00|36335.32|36335.32|36318.31|36318.31|36335.32|36335.32|36318.31|36318.31|0
1637847070000|2021-11-25 13:31:10|36295.64|36295.64|36278.64|36278.64|36295.64|36295.64|36272.97|36272.97|0
1637847080000|2021-11-25 13:31:20|36272.97|36272.97|36278.64|36278.64|36278.64|36278.64|36272.97|36272.97|0
1637847130000|2021-11-25 13:32:10|36289.97|36289.97|36289.97|36289.97|36289.97|36289.97|36289.97|36289.97|0
1637847200000|2021-11-25 13:33:20|36312.64|36312.64|36312.64|36312.64|36312.64|36312.64|36312.64|36312.64|0
1637847260000|2021-11-25 13:34:20|36295.64|36295.64|36295.64|36295.64|36295.64|36295.64|36295.64|36295.64|0
1637847270000|2021-11-25 13:34:30|36289.97|36289.97|36289.97|36289.97|36295.64|36295.64|36289.97|36289.97|0
1637847280000|2021-11-25 13:34:40|36301.31|36301.31|36301.31|36301.31|36301.31|36301.31|36301.31|36301.31|0
1637847290000|2021-11-25 13:34:50|36289.97|36289.97|36289.97|36289.97|36289.97|36289.97|36289.97|36289.97|0
1637847300000|2021-11-25 13:35:00|36295.64|36295.64|36295.64|36295.64|36295.64|36295.64|36295.64|36295.64|0
1637847400000|2021-11-25 13:36:40|36298.45|36298.45|36298.45|36298.45|36298.45|36298.45|36298.45|36298.45|0
1637847420000|2021-11-25 13:37:00|36304.06|36304.06|36295.64|36295.64|36304.06|36304.06|36295.64|36295.64|0
1637847430000|2021-11-25 13:37:10|36287.23|36287.23|36284.42|36284.42|36290.03|36290.03|36284.42|36284.42|0
1637847440000|2021-11-25 13:37:20|36287.23|36287.23|36300.3|36300.3|36300.3|36300.3|36287.23|36287.23|0
1637847450000|2021-11-25 13:37:30|36303.11|36303.11|36303.11|36303.11|36303.11|36303.11|36303.11|36303.11|0
1637847490000|2021-11-25 13:38:10|36305.91|36305.91|36305.91|36305.91|36305.91|36305.91|36305.91|36305.91|0
1637847540000|2021-11-25 13:39:00|36314.32|36314.32|36322.74|36322.74|36322.74|36322.74|36314.32|36314.32|0
1637847560000|2021-11-25 13:39:20|36335.81|36335.81|36335.81|36335.81|36335.81|36335.81|36335.81|36335.81|0
1637847570000|2021-11-25 13:39:30|36322.74|36322.74|36322.74|36322.74|36322.74|36322.74|36322.74|36322.74|0
1637847590000|2021-11-25 13:39:50|36325.54|36325.54|36325.54|36325.54|36325.54|36325.54|36325.54|36325.54|0
1637847610000|2021-11-25 13:40:10|36342.55|36342.55|36342.55|36342.55|36342.55|36342.55|36342.55|36342.55|0
1637847660000|2021-11-25 13:41:00|36331.21|36331.21|36331.21|36331.21|36331.21|36331.21|36331.21|36331.21|0
1637847680000|2021-11-25 13:41:20|36322.8|36322.8|36322.8|36322.8|36322.8|36322.8|36322.8|36322.8|0
1637847720000|2021-11-25 13:42:00|36325.6|36325.6|36338.68|36338.68|36338.68|36338.68|36325.6|36325.6|0
1637847730000|2021-11-25 13:42:10|36325.6|36325.6|36325.6|36325.6|36338.68|36338.68|36325.6|36325.6|0
1637847740000|2021-11-25 13:42:20|36336.94|36336.94|36336.94|36336.94|36336.94|36336.94|36336.94|36336.94|0
1637847780000|2021-11-25 13:43:00|36345.35|36345.35|36350.96|36350.96|36350.96|36350.96|36345.35|36345.35|0
1637847840000|2021-11-25 13:44:00|36348.16|36348.16|36348.16|36348.16|36350.96|36350.96|36348.16|36348.16|0
1637847890000|2021-11-25 13:44:50|36339.74|36339.74|36339.74|36339.74|36339.74|36339.74|36339.74|36339.74|0
1637847900000|2021-11-25 13:45:00|36342.55|36342.55|36345.35|36345.35|36345.35|36345.35|36342.55|36342.55|0
1637847970000|2021-11-25 13:46:10|36342.55|36342.55|36342.55|36342.55|36342.55|36342.55|36342.55|36342.55|0
1637847990000|2021-11-25 13:46:30|36339.74|36339.74|36339.74|36339.74|36339.74|36339.74|36339.74|36339.74|0
1637848060000|2021-11-25 13:47:40|36334.08|36334.08|36334.08|36334.08|36334.08|36334.08|36334.08|36334.08|0
1637848070000|2021-11-25 13:47:50|36328.41|36328.41|36328.41|36328.41|36328.41|36328.41|36328.41|36328.41|0
1637848110000|2021-11-25 13:48:30|36334.08|36334.08|36334.08|36334.08|36334.08|36334.08|36334.08|36334.08|0
1637848130000|2021-11-25 13:48:50|36328.41|36328.41|36328.41|36328.41|36328.41|36328.41|36328.41|36328.41|0
1637848140000|2021-11-25 13:49:00|36311.4|36311.4|36317.01|36317.01|36317.01|36317.01|36311.4|36311.4|0
1637848150000|2021-11-25 13:49:10|36322.62|36322.62|36322.62|36322.62|36322.62|36322.62|36322.62|36322.62|0
1637848170000|2021-11-25 13:49:30|36325.43|36325.43|36322.62|36322.62|36325.43|36325.43|36322.62|36322.62|0
1637848180000|2021-11-25 13:49:40|36319.82|36319.82|36322.62|36322.62|36322.62|36322.62|36319.82|36319.82|0
1637848210000|2021-11-25 13:50:10|36319.82|36319.82|36319.82|36319.82|36319.82|36319.82|36319.82|36319.82|0
1637848240000|2021-11-25 13:50:40|36314.15|36314.15|36314.15|36314.15|36314.15|36314.15|36314.15|36314.15|0
1637848250000|2021-11-25 13:50:50|36319.82|36319.82|36319.82|36319.82|36319.82|36319.82|36319.82|36319.82|0
1637848260000|2021-11-25 13:51:00|36322.62|36322.62|36319.82|36319.82|36325.43|36325.43|36319.82|36319.82|0
1637848400000|2021-11-25 13:53:20|36314.15|36314.15|36281.27|36281.27|36314.15|36314.15|36281.27|36281.27|0
1637848420000|2021-11-25 13:53:40|36268.19|36268.19|36268.19|36268.19|36268.19|36268.19|36268.19|36268.19|0
1637848530000|2021-11-25 13:55:30|36262.52|36262.52|36259.72|36259.72|36262.52|36262.52|36259.72|36259.72|0
1637848570000|2021-11-25 13:56:10|36256.91|36256.91|36256.91|36256.91|36256.91|36256.91|36256.91|36256.91|0
1637848600000|2021-11-25 13:56:40|36262.58|36262.58|36262.58|36262.58|36262.58|36262.58|36262.58|36262.58|0
1637848620000|2021-11-25 13:57:00|36268.19|36268.19|36268.19|36268.19|36268.19|36268.19|36268.19|36268.19|0
1637848790000|2021-11-25 13:59:50|36256.86|36256.86|36262.52|36262.52|36262.52|36262.52|36256.86|36256.86|0
1637848820000|2021-11-25 14:00:20|36249.45|36249.45|36249.45|36249.45|36249.45|36249.45|36249.45|36249.45|0
1637848890000|2021-11-25 14:01:30|36255.06|36255.06|36255.06|36255.06|36255.06|36255.06|36255.06|36255.06|0
1637848900000|2021-11-25 14:01:40|36252.25|36252.25|36252.25|36252.25|36252.25|36252.25|36252.25|36252.25|0
1637848920000|2021-11-25 14:02:00|36255.06|36255.06|36269.08|36269.08|36269.08|36269.08|36255.06|36255.06|0
1637848970000|2021-11-25 14:02:50|36280.42|36280.42|36280.42|36280.42|36280.42|36280.42|36280.42|36280.42|0
1637849080000|2021-11-25 14:04:40|36272|36272|36272|36272|36272|36272|36272|36272|0
1637849120000|2021-11-25 14:05:20|36266.34|36266.34|36266.34|36266.34|36266.34|36266.34|36266.34|36266.34|0
1637849160000|2021-11-25 14:06:00|36272|36272|36272|36272|36272|36272|36272|36272|0
1637849260000|2021-11-25 14:07:40|36285.08|36285.08|36285.08|36285.08|36285.08|36285.08|36285.08|36285.08|0
1637849310000|2021-11-25 14:08:30|36282.27|36282.27|36276.66|36276.66|36282.27|36282.27|36276.66|36276.66|0
1637849350000|2021-11-25 14:09:10|36285.08|36285.08|36287.88|36287.88|36287.88|36287.88|36285.08|36285.08|0
1637849510000|2021-11-25 14:11:50|36299.1|36299.1|36299.1|36299.1|36299.1|36299.1|36299.1|36299.1|0
1637849520000|2021-11-25 14:12:00|36312.18|36312.18|36312.18|36312.18|36312.18|36312.18|36312.18|36312.18|0
1637849540000|2021-11-25 14:12:20|36317.79|36317.79|36317.79|36317.79|36317.79|36317.79|36317.79|36317.79|0
1637849550000|2021-11-25 14:12:30|36304.71|36304.71|36307.52|36307.52|36307.52|36307.52|36304.71|36304.71|0
1637849560000|2021-11-25 14:12:40|36313.19|36313.19|36313.19|36313.19|36313.19|36313.19|36313.19|36313.19|0
1637849570000|2021-11-25 14:12:50|36307.52|36307.52|36307.52|36307.52|36307.52|36307.52|36307.52|36307.52|0
1637849580000|2021-11-25 14:13:00|36296.18|36296.18|36296.18|36296.18|36296.18|36296.18|36284.85|36284.85|0
1637849590000|2021-11-25 14:13:10|36290.51|36290.51|36290.51|36290.51|36290.51|36290.51|36290.51|36290.51|0
1637849610000|2021-11-25 14:13:30|36303.59|36303.59|36303.59|36303.59|36303.59|36303.59|36303.59|36303.59|0
1637849760000|2021-11-25 14:16:00|36314.92|36314.92|36314.92|36314.92|36314.92|36314.92|36314.92|36314.92|0
1637849770000|2021-11-25 14:16:10|36317.73|36317.73|36317.73|36317.73|36317.73|36317.73|36317.73|36317.73|0
1637849780000|2021-11-25 14:16:20|36323.34|36323.34|36334.56|36334.56|36337.36|36337.36|36323.34|36323.34|0
1637849820000|2021-11-25 14:17:00|36340.23|36340.23|36340.23|36340.23|36340.23|36340.23|36340.23|36340.23|0
1637849920000|2021-11-25 14:18:40|36328.89|36328.89|36328.89|36328.89|36328.89|36328.89|36328.89|36328.89|0
1637849940000|2021-11-25 14:19:00|36323.22|36323.22|36323.22|36323.22|36323.22|36323.22|36323.22|36323.22|0
1637849950000|2021-11-25 14:19:10|36328.89|36328.89|36317.55|36317.55|36328.89|36328.89|36317.55|36317.55|0
1637849960000|2021-11-25 14:19:20|36320.36|36320.36|36317.55|36317.55|36320.36|36320.36|36317.55|36317.55|0
1637849970000|2021-11-25 14:19:30|36325.97|36325.97|36325.97|36325.97|36325.97|36325.97|36325.97|36325.97|0
1637850000000|2021-11-25 14:20:00|36339.04|36339.04|36341.85|36341.85|36341.85|36341.85|36339.04|36339.04|0
1637850070000|2021-11-25 14:21:10|36336.24|36336.24|36336.24|36336.24|36336.24|36336.24|36336.24|36336.24|0
1637850080000|2021-11-25 14:21:20|36347.57|36347.57|36336.24|36336.24|36353.24|36353.24|36336.24|36336.24|0
1637850120000|2021-11-25 14:22:00|36323.16|36323.16|36323.16|36323.16|36323.16|36323.16|36323.16|36323.16|0
1637850130000|2021-11-25 14:22:10|36311.83|36311.83|36300.49|36300.49|36311.83|36311.83|36300.49|36300.49|0
1637850190000|2021-11-25 14:23:10|36283.49|36283.49|36283.49|36283.49|36283.49|36283.49|36283.49|36283.49|0
1637850240000|2021-11-25 14:24:00|36289.15|36289.15|36289.15|36289.15|36289.15|36289.15|36289.15|36289.15|0
1637850270000|2021-11-25 14:24:30|36286.35|36286.35|36286.35|36286.35|36286.35|36286.35|36286.35|36286.35|0
1637850310000|2021-11-25 14:25:10|36292.02|36292.02|36292.02|36292.02|36292.02|36292.02|36292.02|36292.02|0
1637850350000|2021-11-25 14:25:50|36297.69|36297.69|36297.69|36297.69|36297.69|36297.69|36297.69|36297.69|0
1637850390000|2021-11-25 14:26:30|36310.76|36310.76|36310.76|36310.76|36310.76|36310.76|36310.76|36310.76|0
1637850400000|2021-11-25 14:26:40|36297.69|36297.69|36297.69|36297.69|36297.69|36297.69|36297.69|36297.69|0
1637850480000|2021-11-25 14:28:00|36292.08|36292.08|36292.08|36292.08|36292.08|36292.08|36292.08|36292.08|0
1637850580000|2021-11-25 14:29:40|36286.41|36286.41|36286.41|36286.41|36286.41|36286.41|36280.74|36280.74|0
1637850600000|2021-11-25 14:30:00|36275.07|36275.07|36272.27|36272.27|36275.07|36275.07|36269.46|36269.46|0
1637850610000|2021-11-25 14:30:10|36263.85|36263.85|36269.46|36269.46|36269.46|36269.46|36263.85|36263.85|0
1637850640000|2021-11-25 14:30:40|36275.13|36275.13|36269.46|36269.46|36275.13|36275.13|36269.46|36269.46|0
1637850660000|2021-11-25 14:31:00|36263.8|36263.8|36263.8|36263.8|36263.8|36263.8|36263.8|36263.8|0
1637850670000|2021-11-25 14:31:10|36258.19|36258.19|36258.19|36258.19|36258.19|36258.19|36258.19|36258.19|0
1637850700000|2021-11-25 14:31:40|36269.52|36269.52|36269.52|36269.52|36269.52|36269.52|36269.52|36269.52|0
1637850750000|2021-11-25 14:32:30|36272.33|36272.33|36272.33|36272.33|36272.33|36272.33|36272.33|36272.33|0
1637850810000|2021-11-25 14:33:30|36275.13|36275.13|36275.13|36275.13|36275.13|36275.13|36275.13|36275.13|0
1637850900000|2021-11-25 14:35:00|36280.8|36280.8|36280.8|36280.8|36280.8|36280.8|36280.8|36280.8|0
1637850950000|2021-11-25 14:35:50|36286.47|36286.47|36280.86|36280.86|36286.47|36286.47|36280.86|36280.86|0
1637850960000|2021-11-25 14:36:00|36275.25|36275.25|36275.25|36275.25|36275.25|36275.25|36275.25|36275.25|0
1637850990000|2021-11-25 14:36:30|36280.92|36280.92|36280.92|36280.92|36280.92|36280.92|36280.92|36280.92|0
1637851020000|2021-11-25 14:37:00|36286.53|36286.53|36286.53|36286.53|36286.53|36286.53|36286.53|36286.53|0
1637851060000|2021-11-25 14:37:40|36280.86|36280.86|36280.86|36280.86|36280.86|36280.86|36280.86|36280.86|0
1637851090000|2021-11-25 14:38:10|36275.19|36275.19|36280.86|36280.86|36280.86|36280.86|36275.19|36275.19|0
1637851160000|2021-11-25 14:39:20|36292.19|36292.19|36292.19|36292.19|36292.19|36292.19|36292.19|36292.19|0
1637851180000|2021-11-25 14:39:40|36280.86|36280.86|36283.66|36283.66|36283.66|36283.66|36280.86|36280.86|0
1637851480000|2021-11-25 14:44:40|36289.33|36289.33|36277.99|36277.99|36289.33|36289.33|36277.99|36277.99|0
1637851540000|2021-11-25 14:45:40|36304.14|36304.14|36304.14|36304.14|36304.14|36304.14|36304.14|36304.14|0
1637851560000|2021-11-25 14:46:00|36301.34|36301.34|36304.14|36304.14|36304.14|36304.14|36301.34|36301.34|0
1637851570000|2021-11-25 14:46:10|36321.15|36321.15|36338.15|36338.15|36338.15|36338.15|36321.15|36321.15|0
1637851580000|2021-11-25 14:46:20|36340.96|36340.96|36360.76|36360.76|36360.76|36360.76|36340.96|36340.96|0
1637851590000|2021-11-25 14:46:30|36355.15|36355.15|36355.15|36355.15|36355.15|36355.15|36355.15|36355.15|0
1637851640000|2021-11-25 14:47:20|36352.35|36352.35|36346.68|36346.68|36352.35|36352.35|36346.68|36346.68|0
1637851700000|2021-11-25 14:48:20|36341.01|36341.01|36335.35|36335.35|36341.01|36341.01|36335.35|36335.35|0
1637851720000|2021-11-25 14:48:40|36329.68|36329.68|36329.68|36329.68|36329.68|36329.68|36329.68|36329.68|0
1637851750000|2021-11-25 14:49:10|36324.01|36324.01|36324.01|36324.01|36324.01|36324.01|36324.01|36324.01|0
1637851760000|2021-11-25 14:49:20|36318.34|36318.34|36318.34|36318.34|36318.34|36318.34|36318.34|36318.34|0
1637851880000|2021-11-25 14:51:20|36324.01|36324.01|36324.01|36324.01|36324.01|36324.01|36324.01|36324.01|0
1637851990000|2021-11-25 14:53:10|36318.4|36318.4|36318.4|36318.4|36318.4|36318.4|36318.4|36318.4|0
1637852020000|2021-11-25 14:53:40|36307.06|36307.06|36307.06|36307.06|36307.06|36307.06|36307.06|36307.06|0
1637852040000|2021-11-25 14:54:00|36318.4|36318.4|36318.4|36318.4|36318.4|36318.4|36318.4|36318.4|0
1637852050000|2021-11-25 14:54:10|36312.73|36312.73|36312.73|36312.73|36312.73|36312.73|36312.73|36312.73|0
1637852110000|2021-11-25 14:55:10|36307.06|36307.06|36312.73|36312.73|36312.73|36312.73|36307.06|36307.06|0
1637852130000|2021-11-25 14:55:30|36307.06|36307.06|36307.06|36307.06|36307.06|36307.06|36307.06|36307.06|0
1637852140000|2021-11-25 14:55:40|36295.73|36295.73|36284.39|36284.39|36295.73|36295.73|36284.39|36284.39|0
1637852180000|2021-11-25 14:56:20|36295.73|36295.73|36278.73|36278.73|36295.73|36295.73|36278.73|36278.73|0
1637852200000|2021-11-25 14:56:40|36273.06|36273.06|36261.72|36261.72|36273.06|36273.06|36256.05|36256.05|0
1637852210000|2021-11-25 14:56:50|36256.11|36256.11|36256.11|36256.11|36256.11|36256.11|36256.11|36256.11|0
1637852220000|2021-11-25 14:57:00|36264.53|36264.53|36275.86|36275.86|36275.86|36275.86|36264.53|36264.53|0
1637852230000|2021-11-25 14:57:10|36287.2|36287.2|36287.2|36287.2|36287.2|36287.2|36287.2|36287.2|0
1637852340000|2021-11-25 14:59:00|36290|36290|36290|36290|36290|36290|36290|36290|0
1637852350000|2021-11-25 14:59:10|36287.2|36287.2|36275.86|36275.86|36287.2|36287.2|36275.86|36275.86|0
1637852370000|2021-11-25 14:59:30|36281.53|36281.53|36281.53|36281.53|36281.53|36281.53|36281.53|36281.53|0
1637852430000|2021-11-25 15:00:30|36275.86|36275.86|36275.86|36275.86|36275.86|36275.86|36275.86|36275.86|0
1637852500000|2021-11-25 15:01:40|36287.2|36287.2|36287.2|36287.2|36287.2|36287.2|36287.2|36287.2|0
1637852590000|2021-11-25 15:03:10|36275.86|36275.86|36287.2|36287.2|36287.2|36287.2|36275.86|36275.86|0
1637852610000|2021-11-25 15:03:30|36270.37|36270.37|36273.17|36273.17|36273.17|36273.17|36270.37|36270.37|0
1637852640000|2021-11-25 15:04:00|36275.98|36275.98|36275.98|36275.98|36275.98|36275.98|36275.98|36275.98|0
1637852770000|2021-11-25 15:06:10|36264.64|36264.64|36287.31|36287.31|36287.31|36287.31|36264.64|36264.64|0
1637852820000|2021-11-25 15:07:00|36290.12|36290.12|36290.12|36290.12|36290.12|36290.12|36290.12|36290.12|0
1637852830000|2021-11-25 15:07:10|36292.92|36292.92|36295.73|36295.73|36295.73|36295.73|36292.92|36292.92|0
1637852840000|2021-11-25 15:07:20|36301.4|36301.4|36307.06|36307.06|36312.73|36312.73|36301.4|36301.4|0
1637852850000|2021-11-25 15:07:30|36301.4|36301.4|36301.4|36301.4|36301.4|36301.4|36301.4|36301.4|0
1637852860000|2021-11-25 15:07:40|36298.59|36298.59|36304.26|36304.26|36304.26|36304.26|36298.59|36298.59|0
1637852950000|2021-11-25 15:09:10|36298.59|36298.59|36304.26|36304.26|36304.26|36304.26|36292.92|36292.92|0
1637853140000|2021-11-25 15:12:20|36287.26|36287.26|36287.26|36287.26|36287.26|36287.26|36287.26|36287.26|0
1637853180000|2021-11-25 15:13:00|36292.92|36292.92|36292.92|36292.92|36292.92|36292.92|36292.92|36292.92|0
1637853190000|2021-11-25 15:13:10|36298.59|36298.59|36298.59|36298.59|36298.59|36298.59|36298.59|36298.59|0
1637853250000|2021-11-25 15:14:10|36292.92|36292.92|36292.92|36292.92|36292.92|36292.92|36292.92|36292.92|0
1637853290000|2021-11-25 15:14:50|36295.73|36295.73|36295.73|36295.73|36295.73|36295.73|36295.73|36295.73|0
1637853300000|2021-11-25 15:15:00|36301.4|36301.4|36301.4|36301.4|36301.4|36301.4|36301.4|36301.4|0
1637853330000|2021-11-25 15:15:30|36275.25|36275.25|36275.25|36275.25|36275.25|36275.25|36275.25|36275.25|0
1637853350000|2021-11-25 15:15:50|36301.4|36301.4|36301.4|36301.4|36301.4|36301.4|36301.4|36301.4|0
1637853370000|2021-11-25 15:16:10|36307.06|36307.06|36307.06|36307.06|36307.06|36307.06|36307.06|36307.06|0
1637853390000|2021-11-25 15:16:30|36304.26|36304.26|36304.26|36304.26|36304.26|36304.26|36298.59|36298.59|0
1637853400000|2021-11-25 15:16:40|36309.93|36309.93|36301.51|36301.51|36312.85|36312.85|36284.51|36284.51|0
1637853410000|2021-11-25 15:16:50|36307.18|36307.18|36307.18|36307.18|36312.85|36312.85|36307.18|36307.18|0
1637853420000|2021-11-25 15:17:00|36309.99|36309.99|36298.65|36298.65|36309.99|36309.99|36298.65|36298.65|0
1637853430000|2021-11-25 15:17:10|36315.65|36315.65|36315.65|36315.65|36315.65|36315.65|36309.99|36309.99|0
1637853440000|2021-11-25 15:17:20|36309.99|36309.99|36304.32|36304.32|36309.99|36309.99|36304.32|36304.32|0
1637853450000|2021-11-25 15:17:30|36298.65|36298.65|36298.65|36298.65|36298.65|36298.65|36298.65|36298.65|0
1637853460000|2021-11-25 15:17:40|36293.04|36293.04|36293.04|36293.04|36293.04|36293.04|36293.04|36293.04|0
1637853470000|2021-11-25 15:17:50|36304.38|36304.38|36304.38|36304.38|36304.38|36304.38|36304.38|36304.38|0
1637853520000|2021-11-25 15:18:40|36310.04|36310.04|36310.04|36310.04|36310.04|36310.04|36310.04|36310.04|0
1637853540000|2021-11-25 15:19:00|36304.38|36304.38|36304.38|36304.38|36304.38|36304.38|36304.38|36304.38|0
1637853600000|2021-11-25 15:20:00|36309.99|36309.99|36309.99|36309.99|36309.99|36309.99|36309.99|36309.99|0
1637853630000|2021-11-25 15:20:30|36304.32|36304.32|36304.32|36304.32|36304.32|36304.32|36304.32|36304.32|0
1637853710000|2021-11-25 15:21:50|36309.99|36309.99|36309.99|36309.99|36309.99|36309.99|36309.99|36309.99|0
1637853750000|2021-11-25 15:22:30|36296.91|36296.91|36309.99|36309.99|36309.99|36309.99|36296.91|36296.91|0
1637853760000|2021-11-25 15:22:40|36296.91|36296.91|36309.99|36309.99|36309.99|36309.99|36296.91|36296.91|0
1637853800000|2021-11-25 15:23:20|36323.06|36323.06|36309.99|36309.99|36323.06|36323.06|36309.99|36309.99|0
1637853840000|2021-11-25 15:24:00|36326.99|36326.99|36321.32|36321.32|36326.99|36326.99|36321.32|36321.32|0
1637853870000|2021-11-25 15:24:30|36326.99|36326.99|36338.27|36338.27|36338.27|36338.27|36326.99|36326.99|0
1637853890000|2021-11-25 15:24:50|36332.66|36332.66|36332.66|36332.66|36332.66|36332.66|36332.66|36332.66|0
1637853980000|2021-11-25 15:26:20|36326.99|36326.99|36326.99|36326.99|36326.99|36326.99|36326.99|36326.99|0
1637853990000|2021-11-25 15:26:30|36332.66|36332.66|36332.66|36332.66|36332.66|36332.66|36332.66|36332.66|0
1637854050000|2021-11-25 15:27:30|36324.24|36324.24|36312.91|36312.91|36324.24|36324.24|36312.91|36312.91|0
1637854080000|2021-11-25 15:28:00|36307.24|36307.24|36301.57|36301.57|36307.24|36307.24|36301.57|36301.57|0
1637854110000|2021-11-25 15:28:30|36295.9|36295.9|36295.9|36295.9|36295.9|36295.9|36295.9|36295.9|0
1637854160000|2021-11-25 15:29:20|36307.24|36307.24|36307.24|36307.24|36307.24|36307.24|36307.24|36307.24|0
1637854190000|2021-11-25 15:29:50|36318.58|36318.58|36318.58|36318.58|36318.58|36318.58|36318.58|36318.58|0
1637854220000|2021-11-25 15:30:20|36324.24|36324.24|36324.24|36324.24|36324.24|36324.24|36324.24|36324.24|0
1637854250000|2021-11-25 15:30:50|36329.91|36329.91|36329.91|36329.91|36329.91|36329.91|36329.91|36329.91|0
1637854260000|2021-11-25 15:31:00|36324.24|36324.24|36324.24|36324.24|36324.24|36324.24|36324.24|36324.24|0
1637854270000|2021-11-25 15:31:10|36332.66|36332.66|36329.85|36329.85|36332.66|36332.66|36329.85|36329.85|0
1637854440000|2021-11-25 15:34:00|36318.52|36318.52|36312.85|36312.85|36318.52|36318.52|36312.85|36312.85|0
1637854460000|2021-11-25 15:34:20|36307.18|36307.18|36307.18|36307.18|36307.18|36307.18|36307.18|36307.18|0
1637854500000|2021-11-25 15:35:00|36318.52|36318.52|36318.52|36318.52|36318.52|36318.52|36318.52|36318.52|0
1637854560000|2021-11-25 15:36:00|36331.59|36331.59|36331.59|36331.59|36331.59|36331.59|36331.59|36331.59|0
1637854630000|2021-11-25 15:37:10|36318.52|36318.52|36318.52|36318.52|36318.52|36318.52|36318.52|36318.52|0
1637854660000|2021-11-25 15:37:40|36315.71|36315.71|36310.04|36310.04|36315.71|36315.71|36310.04|36310.04|0
1637854720000|2021-11-25 15:38:40|36321.38|36321.38|36327.05|36327.05|36327.05|36327.05|36321.38|36321.38|0
1637854770000|2021-11-25 15:39:30|36353.2|36353.2|36392.42|36392.42|36398.09|36398.09|36353.2|36353.2|0
1637854780000|2021-11-25 15:39:40|36386.75|36386.75|36386.75|36386.75|36386.75|36386.75|36386.75|36386.75|0
1637854840000|2021-11-25 15:40:40|36399.83|36399.83|36399.83|36399.83|36399.83|36399.83|36399.83|36399.83|0
1637854870000|2021-11-25 15:41:10|36394.16|36394.16|36388.49|36388.49|36394.16|36394.16|36388.49|36388.49|0
1637854880000|2021-11-25 15:41:20|36382.82|36382.82|36382.82|36382.82|36382.82|36382.82|36377.16|36377.16|0
1637854890000|2021-11-25 15:41:30|36369.75|36369.75|36356.68|36356.68|36369.75|36369.75|36356.68|36356.68|0
1637854900000|2021-11-25 15:41:40|36343.6|36343.6|36343.6|36343.6|36343.6|36343.6|36343.6|36343.6|0
1637854920000|2021-11-25 15:42:00|36354.94|36354.94|36354.94|36354.94|36354.94|36354.94|36354.94|36354.94|0
1637855010000|2021-11-25 15:43:30|36341.86|36341.86|36341.86|36341.86|36341.86|36341.86|36341.86|36341.86|0
1637855080000|2021-11-25 15:44:40|36339.06|36339.06|36333.39|36333.39|36339.06|36339.06|36333.39|36333.39|0
1637855110000|2021-11-25 15:45:10|36327.72|36327.72|36327.72|36327.72|36327.72|36327.72|36327.72|36327.72|0
1637855160000|2021-11-25 15:46:00|36330.53|36330.53|36330.53|36330.53|36330.53|36330.53|36330.53|36330.53|0
1637855170000|2021-11-25 15:46:10|36324.86|36324.86|36324.86|36324.86|36324.86|36324.86|36324.86|36324.86|0
1637855190000|2021-11-25 15:46:30|36336.19|36336.19|36336.19|36336.19|36336.19|36336.19|36336.19|36336.19|0
1637855200000|2021-11-25 15:46:40|36333.39|36333.39|36333.39|36333.39|36333.39|36333.39|36333.39|36333.39|0
1637855220000|2021-11-25 15:47:00|36336.19|36336.19|36336.19|36336.19|36336.19|36336.19|36336.19|36336.19|0
1637855340000|2021-11-25 15:49:00|36324.86|36324.86|36330.53|36330.53|36330.53|36330.53|36324.86|36324.86|0
1637855350000|2021-11-25 15:49:10|36324.86|36324.86|36311.78|36311.78|36324.86|36324.86|36311.78|36311.78|0
1637855370000|2021-11-25 15:49:30|36314.59|36314.59|36314.59|36314.59|36314.59|36314.59|36314.59|36314.59|0
1637855400000|2021-11-25 15:50:00|36308.92|36308.92|36303.25|36303.25|36308.92|36308.92|36303.25|36303.25|0
1637855410000|2021-11-25 15:50:10|36297.58|36297.58|36284.51|36284.51|36297.58|36297.58|36284.51|36284.51|0
1637855460000|2021-11-25 15:51:00|36295.85|36295.85|36295.85|36295.85|36295.85|36295.85|36295.85|36295.85|0
1637855480000|2021-11-25 15:51:20|36290.18|36290.18|36290.18|36290.18|36290.18|36290.18|36290.18|36290.18|0
1637855580000|2021-11-25 15:53:00|36284.51|36284.51|36284.51|36284.51|36284.51|36284.51|36284.51|36284.51|0
1637855620000|2021-11-25 15:53:40|36278.9|36278.9|36284.51|36284.51|36287.31|36287.31|36278.9|36278.9|0
1637855630000|2021-11-25 15:53:50|36295.73|36295.73|36284.39|36284.39|36295.73|36295.73|36284.39|36284.39|0
1637855670000|2021-11-25 15:54:30|36290.06|36290.06|36290.06|36290.06|36290.06|36290.06|36290.06|36290.06|0
1637855730000|2021-11-25 15:55:30|36295.73|36295.73|36295.73|36295.73|36295.73|36295.73|36295.73|36295.73|0
1637855800000|2021-11-25 15:56:40|36290.06|36290.06|36290.06|36290.06|36290.06|36290.06|36290.06|36290.06|0
1637855890000|2021-11-25 15:58:10|36284.39|36284.39|36284.39|36284.39|36284.39|36284.39|36284.39|36284.39|0
1637855900000|2021-11-25 15:58:20|36278.73|36278.73|36273.06|36273.06|36278.73|36278.73|36273.06|36273.06|0
1637855910000|2021-11-25 15:58:30|36267.39|36267.39|36267.39|36267.39|36267.39|36267.39|36267.39|36267.39|0
1637855920000|2021-11-25 15:58:40|36270.19|36270.19|36270.19|36270.19|36270.19|36270.19|36270.19|36270.19|0
1637855930000|2021-11-25 15:58:50|36261.78|36261.78|36261.78|36261.78|36261.78|36261.78|36261.78|36261.78|0
1637855950000|2021-11-25 15:59:10|36256.11|36256.11|36256.11|36256.11|36256.11|36256.11|36256.11|36256.11|0
1637855970000|2021-11-25 15:59:30|36258.92|36258.92|36258.92|36258.92|36258.92|36258.92|36258.92|36258.92|0
1637856020000|2021-11-25 16:00:20|36270.25|36270.25|36270.25|36270.25|36270.25|36270.25|36270.25|36270.25|0
1637856040000|2021-11-25 16:00:40|36283.33|36283.33|36270.25|36270.25|36283.33|36283.33|36270.25|36270.25|0
1637856050000|2021-11-25 16:00:50|36264.64|36264.64|36264.64|36264.64|36264.64|36264.64|36264.64|36264.64|0
1637856120000|2021-11-25 16:02:00|36258.97|36258.97|36274.24|36274.24|36287.31|36287.31|36258.97|36258.97|0
1637856150000|2021-11-25 16:02:30|36279.91|36279.91|36279.91|36279.91|36279.91|36279.91|36279.91|36279.91|0
1637856210000|2021-11-25 16:03:30|36285.58|36285.58|36285.58|36285.58|36285.58|36285.58|36285.58|36285.58|0
1637856270000|2021-11-25 16:04:30|36268.57|36268.57|36268.57|36268.57|36268.57|36268.57|36268.57|36268.57|0
1637856290000|2021-11-25 16:04:50|36271.38|36271.38|36271.38|36271.38|36271.38|36271.38|36271.38|36271.38|0
1637856350000|2021-11-25 16:05:50|36265.71|36265.71|36265.71|36265.71|36265.71|36265.71|36265.71|36265.71|0
1637856420000|2021-11-25 16:07:00|36254.37|36254.37|36254.37|36254.37|36254.37|36254.37|36254.37|36254.37|0
1637856520000|2021-11-25 16:08:40|36248.76|36248.76|36248.76|36248.76|36248.76|36248.76|36248.76|36248.76|0
1637856570000|2021-11-25 16:09:30|36254.43|36254.43|36254.43|36254.43|36254.43|36254.43|36254.43|36254.43|0
1637856620000|2021-11-25 16:10:20|36248.76|36248.76|36248.76|36248.76|36248.76|36248.76|36248.76|36248.76|0
1637856650000|2021-11-25 16:10:50|36243.15|36243.15|36243.15|36243.15|36243.15|36243.15|36243.15|36243.15|0
1637856730000|2021-11-25 16:12:10|36237.49|36237.49|36237.49|36237.49|36237.49|36237.49|36237.49|36237.49|0
1637856770000|2021-11-25 16:12:50|36248.82|36248.82|36248.82|36248.82|36248.82|36248.82|36248.82|36248.82|0
1637856780000|2021-11-25 16:13:00|36254.43|36254.43|36254.43|36254.43|36254.43|36254.43|36254.43|36254.43|0
1637856790000|2021-11-25 16:13:10|36241.36|36241.36|36241.36|36241.36|36241.36|36241.36|36241.36|36241.36|0
1637856850000|2021-11-25 16:14:10|36235.75|36235.75|36235.75|36235.75|36235.75|36235.75|36235.75|36235.75|0
1637856900000|2021-11-25 16:15:00|36248.82|36248.82|36248.82|36248.82|36248.82|36248.82|36248.82|36248.82|0
1637856930000|2021-11-25 16:15:30|36235.75|36235.75|36235.75|36235.75|36235.75|36235.75|36222.67|36222.67|0
1637856950000|2021-11-25 16:15:50|36230.14|36230.14|36235.81|36235.81|36235.81|36235.81|36230.14|36230.14|0
1637856960000|2021-11-25 16:16:00|36238.61|36238.61|36238.61|36238.61|36238.61|36238.61|36238.61|36238.61|0
1637856970000|2021-11-25 16:16:10|36232.94|36232.94|36232.94|36232.94|36232.94|36232.94|36232.94|36232.94|0
1637857150000|2021-11-25 16:19:10|36238.61|36238.61|36238.61|36238.61|36238.61|36238.61|36238.61|36238.61|0
1637857170000|2021-11-25 16:19:30|36251.69|36251.69|36251.69|36251.69|36251.69|36251.69|36251.69|36251.69|0
1637857250000|2021-11-25 16:20:50|36257.35|36257.35|36263.02|36263.02|36263.02|36263.02|36257.35|36257.35|0
1637857290000|2021-11-25 16:21:30|36276.1|36276.1|36276.1|36276.1|36276.1|36276.1|36276.1|36276.1|0
1637857330000|2021-11-25 16:22:10|36287.43|36287.43|36287.43|36287.43|36287.43|36287.43|36287.43|36287.43|0
1637857440000|2021-11-25 16:24:00|36290.24|36290.24|36295.85|36295.85|36295.85|36295.85|36290.24|36290.24|0
1637857470000|2021-11-25 16:24:30|36282.77|36282.77|36282.77|36282.77|36282.77|36282.77|36282.77|36282.77|0
1637857490000|2021-11-25 16:24:50|36288.44|36288.44|36288.44|36288.44|36294.11|36294.11|36288.44|36288.44|0
1637857500000|2021-11-25 16:25:00|36301.51|36301.51|36301.51|36301.51|36301.51|36301.51|36301.51|36301.51|0
1637857510000|2021-11-25 16:25:10|36295.9|36295.9|36295.9|36295.9|36295.9|36295.9|36295.9|36295.9|0
1637857530000|2021-11-25 16:25:30|36282.83|36282.83|36288.44|36288.44|36288.44|36288.44|36282.83|36282.83|0
1637857540000|2021-11-25 16:25:40|36291.24|36291.24|36291.24|36291.24|36291.24|36291.24|36291.24|36291.24|0
1637857550000|2021-11-25 16:25:50|36304.32|36304.32|36292.98|36292.98|36304.32|36304.32|36292.98|36292.98|0
1637857570000|2021-11-25 16:26:10|36298.65|36298.65|36298.65|36298.65|36298.65|36298.65|36298.65|36298.65|0
1637857590000|2021-11-25 16:26:30|36287.31|36287.31|36287.31|36287.31|36287.31|36287.31|36287.31|36287.31|0
1637857620000|2021-11-25 16:27:00|36292.98|36292.98|36292.98|36292.98|36292.98|36292.98|36292.98|36292.98|0
1637857710000|2021-11-25 16:28:30|36279.91|36279.91|36279.91|36279.91|36279.91|36279.91|36279.91|36279.91|0
1637857720000|2021-11-25 16:28:40|36277.1|36277.1|36279.91|36279.91|36279.91|36279.91|36277.1|36277.1|0
1637857730000|2021-11-25 16:28:50|36285.58|36285.58|36285.58|36285.58|36285.58|36285.58|36285.58|36285.58|0
1637857740000|2021-11-25 16:29:00|36291.24|36291.24|36291.24|36291.24|36291.24|36291.24|36291.24|36291.24|0
1637857750000|2021-11-25 16:29:10|36279.91|36279.91|36277.1|36277.1|36279.91|36279.91|36277.1|36277.1|0
1637857760000|2021-11-25 16:29:20|36290.18|36290.18|36284.51|36284.51|36290.18|36290.18|36284.51|36284.51|0
1637857770000|2021-11-25 16:29:30|36271.44|36271.44|36271.44|36271.44|36271.44|36271.44|36271.44|36271.44|0
1637857790000|2021-11-25 16:29:50|36284.51|36284.51|36273.17|36273.17|36284.51|36284.51|36271.44|36271.44|0
1637914510000|2021-11-26 08:15:10|35091.57|35091.57|35085.97|35085.97|35091.57|35091.57|35085.97|35085.97|0
1637914520000|2021-11-26 08:15:20|35068.96|35068.96|35068.96|35068.96|35068.96|35068.96|35068.96|35068.96|0
1637914540000|2021-11-26 08:15:40|35057.74|35057.74|35057.74|35057.74|35057.74|35057.74|35057.74|35057.74|0
1637914550000|2021-11-26 08:15:50|35052.13|35052.13|35049.33|35049.33|35052.13|35052.13|35049.33|35049.33|0
1637914560000|2021-11-26 08:16:00|35026.66|35026.66|35009.65|35009.65|35026.66|35026.66|35009.65|35009.65|0
1637914580000|2021-11-26 08:16:20|35026.66|35026.66|35060.66|35060.66|35060.66|35060.66|35026.66|35026.66|0
1637914600000|2021-11-26 08:16:40|35046.64|35046.64|35046.64|35046.64|35046.64|35046.64|35046.64|35046.64|0
1637914610000|2021-11-26 08:16:50|35033.57|35033.57|35020.49|35020.49|35033.57|35033.57|35020.49|35020.49|0
1637914620000|2021-11-26 08:17:00|35007.42|35007.42|35004.61|35004.61|35007.42|35007.42|35004.61|35004.61|0
1637914640000|2021-11-26 08:17:20|34947.93|34947.93|34947.93|34947.93|34947.93|34947.93|34947.93|34947.93|0
1637914710000|2021-11-26 08:18:30|34925.26|34925.26|34872.96|34872.96|34925.26|34925.26|34872.96|34872.96|0
1637914720000|2021-11-26 08:18:40|34855.96|34855.96|34853.94|34853.94|34882.11|34882.11|34853.94|34853.94|0
1637914730000|2021-11-26 08:18:50|34842.61|34842.61|34831.27|34831.27|34842.61|34842.61|34825.6|34825.6|0
1637914740000|2021-11-26 08:19:00|34818.2|34818.2|34823.86|34823.86|34823.86|34823.86|34812.53|34812.53|0
1637914760000|2021-11-26 08:19:20|34806.86|34806.86|34812.53|34812.53|34812.53|34812.53|34806.86|34806.86|0
1637914780000|2021-11-26 08:19:40|34806.86|34806.86|34778.52|34778.52|34806.86|34806.86|34778.52|34778.52|0
1637914790000|2021-11-26 08:19:50|34775.72|34775.72|34758.71|34758.71|34787.05|34787.05|34758.71|34758.71|0
1637914800000|2021-11-26 08:20:00|34753.1|34753.1|34753.1|34753.1|34758.77|34758.77|34741.77|34741.77|0
1637914810000|2021-11-26 08:20:10|34758.77|34758.77|34758.77|34758.77|34758.77|34758.77|34741.77|34741.77|0
1637914820000|2021-11-26 08:20:20|34747.43|34747.43|34747.43|34747.43|34747.43|34747.43|34747.43|34747.43|0
1637914830000|2021-11-26 08:20:30|34770.11|34770.11|34775.77|34775.77|34775.77|34775.77|34747.43|34747.43|0
1637914850000|2021-11-26 08:20:50|34741.77|34741.77|34741.77|34741.77|34741.77|34741.77|34741.77|34741.77|0
1637914890000|2021-11-26 08:21:30|34736.1|34736.1|34736.1|34736.1|34736.1|34736.1|34736.1|34736.1|0
1637914900000|2021-11-26 08:21:40|34713.66|34713.66|34713.66|34713.66|34713.66|34713.66|34713.66|34713.66|0
1637914910000|2021-11-26 08:21:50|34741.71|34741.71|34772.56|34772.56|34772.56|34772.56|34738.9|34738.9|0
1637914920000|2021-11-26 08:22:00|34766.89|34766.89|34747.2|34747.2|34766.89|34766.89|34747.2|34747.2|0
1637914930000|2021-11-26 08:22:10|34735.98|34735.98|34815.33|34815.33|34815.33|34815.33|34735.98|34735.98|0
1637914940000|2021-11-26 08:22:20|34828.41|34828.41|34828.41|34828.41|34828.41|34828.41|34828.41|34828.41|0
1637914950000|2021-11-26 08:22:30|34853.65|34853.65|34864.99|34864.99|34864.99|34864.99|34853.65|34853.65|0
1637914960000|2021-11-26 08:22:40|34859.32|34859.32|34859.32|34859.32|34859.32|34859.32|34859.32|34859.32|0
1637914990000|2021-11-26 08:23:10|34881.99|34881.99|34881.99|34881.99|34881.99|34881.99|34881.99|34881.99|0
1637915000000|2021-11-26 08:23:20|34870.65|34870.65|34876.26|34876.26|34876.26|34876.26|34870.65|34870.65|0
1637915020000|2021-11-26 08:23:40|34881.93|34881.93|34881.93|34881.93|34881.93|34881.93|34881.93|34881.93|0
1637915030000|2021-11-26 08:23:50|34876.26|34876.26|34876.26|34876.26|34876.26|34876.26|34876.26|34876.26|0
1637915040000|2021-11-26 08:24:00|34870.6|34870.6|34870.6|34870.6|34870.6|34870.6|34870.6|34870.6|0
1637915060000|2021-11-26 08:24:20|34857.52|34857.52|34904.6|34904.6|34904.6|34904.6|34857.52|34857.52|0
1637915080000|2021-11-26 08:24:40|34921.61|34921.61|34921.61|34921.61|34921.61|34921.61|34921.61|34921.61|0
1637915110000|2021-11-26 08:25:10|34904.6|34904.6|34904.6|34904.6|34904.6|34904.6|34904.6|34904.6|0
1637915120000|2021-11-26 08:25:20|34893.27|34893.27|34915.94|34915.94|34915.94|34915.94|34893.27|34893.27|0
1637915140000|2021-11-26 08:25:40|34927.28|34927.28|34927.28|34927.28|34927.28|34927.28|34927.28|34927.28|0
1637915150000|2021-11-26 08:25:50|34921.61|34921.61|34921.61|34921.61|34921.61|34921.61|34921.61|34921.61|0
1637915160000|2021-11-26 08:26:00|34947.76|34947.76|34912.01|34912.01|34947.76|34947.76|34912.01|34912.01|0
1637915180000|2021-11-26 08:26:20|34917.68|34917.68|34912.01|34912.01|34917.68|34917.68|34912.01|34912.01|0
1637915190000|2021-11-26 08:26:30|34906.34|34906.34|34900.67|34900.67|34906.34|34906.34|34900.67|34900.67|0
1637915230000|2021-11-26 08:27:10|34929.01|34929.01|34929.01|34929.01|34929.01|34929.01|34929.01|34929.01|0
1637915240000|2021-11-26 08:27:20|34917.68|34917.68|34917.68|34917.68|34917.68|34917.68|34917.68|34917.68|0
1637915280000|2021-11-26 08:28:00|34957.35|34957.35|34991.36|34991.36|34991.36|34991.36|34957.35|34957.35|0
1637915290000|2021-11-26 08:28:10|34997.03|34997.03|34980.03|34980.03|34997.03|34997.03|34980.03|34980.03|0
1637915300000|2021-11-26 08:28:20|35008.37|35008.37|35008.37|35008.37|35008.37|35008.37|35008.37|35008.37|0
1637915330000|2021-11-26 08:28:50|35021.44|35021.44|35021.44|35021.44|35021.44|35021.44|35021.44|35021.44|0
1637915340000|2021-11-26 08:29:00|35032.78|35032.78|35032.78|35032.78|35032.78|35032.78|35032.78|35032.78|0
1637915360000|2021-11-26 08:29:20|35066.78|35066.78|35078.12|35078.12|35078.12|35078.12|35066.78|35066.78|0
1637915370000|2021-11-26 08:29:30|35066.78|35066.78|35066.78|35066.78|35066.78|35066.78|35066.78|35066.78|0
1637915380000|2021-11-26 08:29:40|35061.12|35061.12|35055.45|35055.45|35061.12|35061.12|35055.45|35055.45|0
1637915390000|2021-11-26 08:29:50|35044.11|35044.11|35044.11|35044.11|35044.11|35044.11|35044.11|35044.11|0
1637915400000|2021-11-26 08:30:00|35032.78|35032.78|35032.78|35032.78|35032.78|35032.78|35032.78|35032.78|0
1637915410000|2021-11-26 08:30:10|34999.12|34999.12|34999.12|34999.12|34999.12|34999.12|34999.12|34999.12|0
1637915440000|2021-11-26 08:30:40|34976.45|34976.45|34976.45|34976.45|34976.45|34976.45|34976.45|34976.45|0
1637915450000|2021-11-26 08:30:50|34987.78|34987.78|34987.78|34987.78|34987.78|34987.78|34987.78|34987.78|0
1637915460000|2021-11-26 08:31:00|34965.11|34965.11|34965.11|34965.11|34965.11|34965.11|34965.11|34965.11|0
1637915480000|2021-11-26 08:31:20|34970.72|34970.72|34970.72|34970.72|34970.72|34970.72|34970.72|34970.72|0
1637915510000|2021-11-26 08:31:50|34973.53|34973.53|34973.53|34973.53|34973.53|34973.53|34973.53|34973.53|0
1637915580000|2021-11-26 08:33:00|34996.2|34996.2|34996.2|34996.2|34996.2|34996.2|34996.2|34996.2|0
1637915610000|2021-11-26 08:33:30|34973.53|34973.53|34973.53|34973.53|34973.53|34973.53|34973.53|34973.53|0
1637915650000|2021-11-26 08:34:10|34933.85|34933.85|34933.85|34933.85|34933.85|34933.85|34933.85|34933.85|0
1637915660000|2021-11-26 08:34:20|34905.51|34905.51|34897.1|34897.1|34905.51|34905.51|34894.29|34894.29|0
1637915670000|2021-11-26 08:34:30|34894.29|34894.29|34894.29|34894.29|34894.29|34894.29|34894.29|34894.29|0
1637915680000|2021-11-26 08:34:40|34882.96|34882.96|34882.96|34882.96|34882.96|34882.96|34882.96|34882.96|0
1637915690000|2021-11-26 08:34:50|34871.62|34871.62|34871.62|34871.62|34874.42|34874.42|34871.62|34871.62|0
1637915700000|2021-11-26 08:35:00|34865.95|34865.95|34865.95|34865.95|34865.95|34865.95|34865.95|34865.95|0
1637915720000|2021-11-26 08:35:20|34848.95|34848.95|34848.95|34848.95|34848.95|34848.95|34848.95|34848.95|0
1637915740000|2021-11-26 08:35:40|34865.95|34865.95|34865.95|34865.95|34865.95|34865.95|34865.95|34865.95|0
1637915750000|2021-11-26 08:35:50|34882.96|34882.96|34882.96|34882.96|34882.96|34882.96|34882.96|34882.96|0
1637915760000|2021-11-26 08:36:00|34888.56|34888.56|34888.56|34888.56|34888.56|34888.56|34888.56|34888.56|0
1637915780000|2021-11-26 08:36:20|34882.9|34882.9|34882.9|34882.9|34882.9|34882.9|34882.9|34882.9|0
1637915790000|2021-11-26 08:36:30|34891.31|34891.31|34896.92|34896.92|34899.73|34899.73|34891.31|34891.31|0
1637915800000|2021-11-26 08:36:40|34919.59|34919.59|34919.59|34919.59|34919.59|34919.59|34919.59|34919.59|0
1637915840000|2021-11-26 08:37:20|34913.92|34913.92|34902.59|34902.59|34913.92|34913.92|34902.59|34902.59|0
1637915870000|2021-11-26 08:37:50|34874.25|34874.25|34857.24|34857.24|34874.25|34874.25|34857.24|34857.24|0
1637915880000|2021-11-26 08:38:00|34868.58|34868.58|34868.58|34868.58|34868.58|34868.58|34868.58|34868.58|0
1637915910000|2021-11-26 08:38:30|34896.92|34896.92|34896.92|34896.92|34896.92|34896.92|34896.92|34896.92|0
1637915920000|2021-11-26 08:38:40|34894.12|34894.12|34894.12|34894.12|34894.12|34894.12|34894.12|34894.12|0
1637915950000|2021-11-26 08:39:10|34911.12|34911.12|34950.8|34950.8|34950.8|34950.8|34911.12|34911.12|0
1637915970000|2021-11-26 08:39:30|34937.72|34937.72|34937.72|34937.72|34937.72|34937.72|34937.72|34937.72|0
1637915980000|2021-11-26 08:39:40|34932.05|34932.05|34954.61|34954.61|34954.61|34954.61|34932.05|34932.05|0
1637916000000|2021-11-26 08:40:00|34980.76|34980.76|34980.76|34980.76|34980.76|34980.76|34980.76|34980.76|0
1637916010000|2021-11-26 08:40:10|35006.91|35006.91|35049.27|35049.27|35049.27|35049.27|35006.91|35006.91|0
1637916020000|2021-11-26 08:40:20|35075.42|35075.42|35100.95|35100.95|35103.76|35103.76|35075.42|35075.42|0
1637916050000|2021-11-26 08:40:50|35083.95|35083.95|35083.95|35083.95|35083.95|35083.95|35083.95|35083.95|0
1637916060000|2021-11-26 08:41:00|35097.02|35097.02|35097.02|35097.02|35097.02|35097.02|35097.02|35097.02|0
1637916100000|2021-11-26 08:41:40|35083.95|35083.95|35083.95|35083.95|35083.95|35083.95|35083.95|35083.95|0
1637916120000|2021-11-26 08:42:00|35070.88|35070.88|35070.88|35070.88|35070.88|35070.88|35070.88|35070.88|0
1637916140000|2021-11-26 08:42:20|35062.46|35062.46|35062.46|35062.46|35062.46|35062.46|35062.46|35062.46|0
1637916150000|2021-11-26 08:42:30|35090.8|35090.8|35090.8|35090.8|35090.8|35090.8|35090.8|35090.8|0
1637916160000|2021-11-26 08:42:40|35062.46|35062.46|35062.46|35062.46|35062.46|35062.46|35062.46|35062.46|0
1637916170000|2021-11-26 08:42:50|35039.79|35039.79|35026.71|35026.71|35039.79|35039.79|35026.71|35026.71|0
1637916260000|2021-11-26 08:44:20|35039.79|35039.79|35039.79|35039.79|35039.79|35039.79|35039.79|35039.79|0
1637916270000|2021-11-26 08:44:30|35062.46|35062.46|35062.46|35062.46|35062.46|35062.46|35062.46|35062.46|0
1637916280000|2021-11-26 08:44:40|35073.8|35073.8|35085.02|35085.02|35085.02|35085.02|35073.8|35073.8|0
1637916290000|2021-11-26 08:44:50|35093.43|35093.43|35093.43|35093.43|35093.43|35093.43|35093.43|35093.43|0
1637916310000|2021-11-26 08:45:10|35110.43|35110.43|35110.43|35110.43|35110.43|35110.43|35110.43|35110.43|0
1637916330000|2021-11-26 08:45:30|35107.63|35107.63|35107.63|35107.63|35107.63|35107.63|35107.63|35107.63|0
1637916340000|2021-11-26 08:45:40|35133.78|35133.78|35132.71|35132.71|35146.85|35146.85|35132.71|35132.71|0
1637916360000|2021-11-26 08:46:00|35115.71|35115.71|35115.71|35115.71|35115.71|35115.71|35115.71|35115.71|0
1637916380000|2021-11-26 08:46:20|35105.44|35105.44|35097.02|35097.02|35105.44|35105.44|35097.02|35097.02|0
1637916390000|2021-11-26 08:46:30|35114.03|35114.03|35114.03|35114.03|35114.03|35114.03|35114.03|35114.03|0
1637916410000|2021-11-26 08:46:50|35119.7|35119.7|35119.7|35119.7|35119.7|35119.7|35119.7|35119.7|0
1637916420000|2021-11-26 08:47:00|35128.11|35128.11|35128.11|35128.11|35128.11|35128.11|35128.11|35128.11|0
1637916450000|2021-11-26 08:47:30|35145.11|35145.11|35145.11|35145.11|35145.11|35145.11|35145.11|35145.11|0
1637916460000|2021-11-26 08:47:40|35162.12|35162.12|35162.12|35162.12|35162.12|35162.12|35162.12|35162.12|0
1637916480000|2021-11-26 08:48:00|35167.73|35167.73|35193.88|35193.88|35193.88|35193.88|35167.73|35167.73|0
1637916500000|2021-11-26 08:48:20|35216.55|35216.55|35216.55|35216.55|35216.55|35216.55|35216.55|35216.55|0
1637916510000|2021-11-26 08:48:30|35213.74|35213.74|35208.08|35208.08|35213.74|35213.74|35196.74|35196.74|0
1637916520000|2021-11-26 08:48:40|35196.74|35196.74|35202.41|35202.41|35202.41|35202.41|35196.74|35196.74|0
1637916530000|2021-11-26 08:48:50|35185.4|35185.4|35185.4|35185.4|35185.4|35185.4|35185.4|35185.4|0
1637916540000|2021-11-26 08:49:00|35174.07|35174.07|35208.08|35208.08|35208.08|35208.08|35174.07|35174.07|0
1637916550000|2021-11-26 08:49:10|35185.4|35185.4|35185.4|35185.4|35185.4|35185.4|35185.4|35185.4|0
1637916560000|2021-11-26 08:49:20|35172.33|35172.33|35172.33|35172.33|35172.33|35172.33|35172.33|35172.33|0
1637916590000|2021-11-26 08:49:50|35183.67|35183.67|35183.67|35183.67|35183.67|35183.67|35183.67|35183.67|0
1637916650000|2021-11-26 08:50:50|35195|35195|35268.45|35268.45|35268.45|35268.45|35195|35195|0
1637916660000|2021-11-26 08:51:00|35251.45|35251.45|35251.45|35251.45|35251.45|35251.45|35251.45|35251.45|0
1637916680000|2021-11-26 08:51:20|35243.03|35243.03|35243.03|35243.03|35243.03|35243.03|35243.03|35243.03|0
1637916690000|2021-11-26 08:51:30|35271.37|35271.37|35271.37|35271.37|35271.37|35271.37|35271.37|35271.37|0
1637916700000|2021-11-26 08:51:40|35284.45|35284.45|35301.45|35301.45|35301.45|35301.45|35284.45|35284.45|0
1637916710000|2021-11-26 08:51:50|35275.3|35275.3|35275.3|35275.3|35275.3|35275.3|35275.3|35275.3|0
1637916730000|2021-11-26 08:52:10|35258.3|35258.3|35255.49|35255.49|35258.3|35258.3|35255.49|35255.49|0
1637916750000|2021-11-26 08:52:30|35235.74|35235.74|35201.74|35201.74|35235.74|35235.74|35201.74|35201.74|0
1637916770000|2021-11-26 08:52:50|35179.06|35179.06|35193.32|35193.32|35196.07|35196.07|35179.06|35179.06|0
1637916780000|2021-11-26 08:53:00|35198.93|35198.93|35198.93|35198.93|35198.93|35198.93|35198.93|35198.93|0
1637916810000|2021-11-26 08:53:30|35204.6|35204.6|35204.6|35204.6|35204.6|35204.6|35204.6|35204.6|0
1637916830000|2021-11-26 08:53:50|35215.93|35215.93|35215.93|35215.93|35215.93|35215.93|35215.93|35215.93|0
1637916840000|2021-11-26 08:54:00|35221.6|35221.6|35221.6|35221.6|35221.6|35221.6|35221.6|35221.6|0
1637916850000|2021-11-26 08:54:10|35224.41|35224.41|35224.41|35224.41|35224.41|35224.41|35224.41|35224.41|0
1637916870000|2021-11-26 08:54:30|35247.08|35247.08|35247.08|35247.08|35247.08|35247.08|35247.08|35247.08|0
1637916880000|2021-11-26 08:54:40|35258.42|35258.42|35258.42|35258.42|35258.42|35258.42|35258.42|35258.42|0
1637916930000|2021-11-26 08:55:30|35261.22|35261.22|35261.22|35261.22|35261.22|35261.22|35261.22|35261.22|0
1637916940000|2021-11-26 08:55:40|35289.56|35289.56|35283.89|35283.89|35289.56|35289.56|35283.89|35283.89|0
1637916950000|2021-11-26 08:55:50|35286.7|35286.7|35286.7|35286.7|35286.7|35286.7|35286.7|35286.7|0
1637916960000|2021-11-26 08:56:00|35283.89|35283.89|35283.89|35283.89|35283.89|35283.89|35283.89|35283.89|0
1637917000000|2021-11-26 08:56:40|35295.23|35295.23|35295.23|35295.23|35295.23|35295.23|35295.23|35295.23|0
1637917010000|2021-11-26 08:56:50|35298.03|35298.03|35298.03|35298.03|35298.03|35298.03|35298.03|35298.03|0
1637917020000|2021-11-26 08:57:00|35300.84|35300.84|35303.64|35303.64|35306.45|35306.45|35300.84|35300.84|0
1637917040000|2021-11-26 08:57:20|35337.65|35337.65|35337.65|35337.65|35337.65|35337.65|35337.65|35337.65|0
1637917070000|2021-11-26 08:57:50|35320.65|35320.65|35314.98|35314.98|35320.65|35320.65|35314.98|35314.98|0
1637917080000|2021-11-26 08:58:00|35301.9|35301.9|35301.9|35301.9|35301.9|35301.9|35290.57|35290.57|0
1637917100000|2021-11-26 08:58:20|35273.56|35273.56|35273.56|35273.56|35273.56|35273.56|35273.56|35273.56|0
1637917110000|2021-11-26 08:58:30|35307.57|35307.57|35282.09|35282.09|35307.57|35307.57|35282.09|35282.09|0
1637917120000|2021-11-26 08:58:40|35276.43|35276.43|35276.43|35276.43|35276.43|35276.43|35276.43|35276.43|0
1637917130000|2021-11-26 08:58:50|35279.23|35279.23|35276.43|35276.43|35279.23|35279.23|35276.43|35276.43|0
1637917140000|2021-11-26 08:59:00|35237.2|35237.2|35237.2|35237.2|35237.2|35237.2|35237.2|35237.2|0
1637917170000|2021-11-26 08:59:30|35248.54|35248.54|35248.54|35248.54|35248.54|35248.54|35248.54|35248.54|0
1637917190000|2021-11-26 08:59:50|35271.21|35271.21|35271.21|35271.21|35271.21|35271.21|35271.21|35271.21|0
1637917230000|2021-11-26 09:00:30|35231.54|35231.54|35231.54|35231.54|35231.54|35231.54|35231.54|35231.54|0
1637917240000|2021-11-26 09:00:40|35237.2|35237.2|35237.2|35237.2|35237.2|35237.2|35237.2|35237.2|0
1637917250000|2021-11-26 09:00:50|35231.54|35231.54|35231.54|35231.54|35231.54|35231.54|35231.54|35231.54|0
1637917270000|2021-11-26 09:01:10|35225.93|35225.93|35220.32|35220.32|35225.93|35225.93|35220.32|35220.32|0
1637917290000|2021-11-26 09:01:30|35208.98|35208.98|35203.31|35203.31|35208.98|35208.98|35203.31|35203.31|0
1637917310000|2021-11-26 09:01:50|35192.09|35192.09|35192.09|35192.09|35192.09|35192.09|35192.09|35192.09|0
1637917370000|2021-11-26 09:02:50|35152.42|35152.42|35152.42|35152.42|35152.42|35152.42|35152.42|35152.42|0
1637917390000|2021-11-26 09:03:10|35146.75|35146.75|35146.75|35146.75|35146.75|35146.75|35146.75|35146.75|0
1637917420000|2021-11-26 09:03:40|35132.73|35132.73|35115.72|35115.72|35132.73|35132.73|35115.72|35115.72|0
1637917440000|2021-11-26 09:04:00|35110.05|35110.05|35110.05|35110.05|35110.05|35110.05|35110.05|35110.05|0
1637917470000|2021-11-26 09:04:30|35101.64|35101.64|35101.64|35101.64|35101.64|35101.64|35101.64|35101.64|0
1637917480000|2021-11-26 09:04:40|35127.79|35127.79|35127.79|35127.79|35127.79|35127.79|35127.79|35127.79|0
1637917550000|2021-11-26 09:05:50|35144.79|35144.79|35139.12|35139.12|35144.79|35144.79|35139.12|35139.12|0
1637917570000|2021-11-26 09:06:10|35122.12|35122.12|35122.12|35122.12|35122.12|35122.12|35122.12|35122.12|0
1637917580000|2021-11-26 09:06:20|35105.12|35105.12|35099.45|35099.45|35105.12|35105.12|35099.45|35099.45|0
1637917590000|2021-11-26 09:06:30|35091.03|35091.03|35085.42|35085.42|35091.03|35091.03|35085.42|35085.42|0
1637917600000|2021-11-26 09:06:40|35074.09|35074.09|35062.75|35062.75|35074.09|35074.09|35062.75|35062.75|0
1637917610000|2021-11-26 09:06:50|35074.09|35074.09|35074.09|35074.09|35074.09|35074.09|35074.09|35074.09|0
1637917620000|2021-11-26 09:07:00|35051.42|35051.42|35051.42|35051.42|35051.42|35051.42|35051.42|35051.42|0
1637917630000|2021-11-26 09:07:10|35040.08|35040.08|35040.08|35040.08|35040.08|35040.08|35040.08|35040.08|0
1637917640000|2021-11-26 09:07:20|35034.41|35034.41|35023.19|35023.19|35034.41|35034.41|35023.19|35023.19|0
1637917670000|2021-11-26 09:07:50|35028.86|35028.86|35023.19|35023.19|35028.86|35028.86|35023.19|35023.19|0
1637917690000|2021-11-26 09:08:10|35006.19|35006.19|35000.52|35000.52|35006.19|35006.19|35000.52|35000.52|0
1637917700000|2021-11-26 09:08:20|34994.85|34994.85|34994.85|34994.85|34994.85|34994.85|34994.85|34994.85|0
1637917710000|2021-11-26 09:08:30|35006.19|35006.19|34981.78|34981.78|35006.19|35006.19|34981.78|34981.78|0
1637917720000|2021-11-26 09:08:40|34987.45|34987.45|34985.71|34985.71|34987.45|34987.45|34974.37|34974.37|0
1637917730000|2021-11-26 09:08:50|34980.04|34980.04|34985.71|34985.71|34985.71|34985.71|34980.04|34980.04|0
1637917750000|2021-11-26 09:09:10|34991.38|34991.38|34991.38|34991.38|34991.38|34991.38|34991.38|34991.38|0
1637917760000|2021-11-26 09:09:20|34985.71|34985.71|34985.71|34985.71|34985.71|34985.71|34985.71|34985.71|0
1637917800000|2021-11-26 09:10:00|34968.71|34968.71|34963.04|34963.04|34968.71|34968.71|34963.04|34963.04|0
1637917820000|2021-11-26 09:10:20|34957.37|34957.37|34946.03|34946.03|34957.37|34957.37|34946.03|34946.03|0
1637917830000|2021-11-26 09:10:30|34940.37|34940.37|34940.37|34940.37|34940.37|34940.37|34940.37|34940.37|0
1637917840000|2021-11-26 09:10:40|34951.7|34951.7|35011.01|35011.01|35011.01|35011.01|34951.7|34951.7|0
1637917850000|2021-11-26 09:10:50|35028.01|35028.01|35028.01|35028.01|35028.01|35028.01|35028.01|35028.01|0
1637917860000|2021-11-26 09:11:00|35041.09|35041.09|35041.09|35041.09|35041.09|35041.09|35041.09|35041.09|0
1637917870000|2021-11-26 09:11:10|35046.76|35046.76|35041.09|35041.09|35046.76|35046.76|35041.09|35041.09|0
1637917880000|2021-11-26 09:11:20|35052.42|35052.42|35052.42|35052.42|35052.42|35052.42|35052.42|35052.42|0
1637917900000|2021-11-26 09:11:40|35063.76|35063.76|35063.76|35063.76|35063.76|35063.76|35063.76|35063.76|0
1637917920000|2021-11-26 09:12:00|35058.09|35058.09|35052.42|35052.42|35058.09|35058.09|35052.42|35052.42|0
1637917930000|2021-11-26 09:12:10|35046.76|35046.76|35046.76|35046.76|35046.76|35046.76|35046.76|35046.76|0
1637917960000|2021-11-26 09:12:40|35063.76|35063.76|35063.76|35063.76|35063.76|35063.76|35063.76|35063.76|0
1637917980000|2021-11-26 09:13:00|35075.1|35075.1|35101.25|35101.25|35101.25|35101.25|35075.1|35075.1|0
1637918000000|2021-11-26 09:13:20|35106.91|35106.91|35118.25|35118.25|35118.25|35118.25|35106.91|35106.91|0
1637918010000|2021-11-26 09:13:30|35106.91|35106.91|35101.25|35101.25|35106.91|35106.91|35101.25|35101.25|0
1637918030000|2021-11-26 09:13:50|35112.58|35112.58|35112.58|35112.58|35112.58|35112.58|35112.58|35112.58|0
1637918060000|2021-11-26 09:14:20|35118.25|35118.25|35118.25|35118.25|35118.25|35118.25|35118.25|35118.25|0
1637918090000|2021-11-26 09:14:50|35101.25|35101.25|35101.25|35101.25|35101.25|35101.25|35101.25|35101.25|0
1637918100000|2021-11-26 09:15:00|35089.91|35089.91|35121.73|35121.73|35121.73|35121.73|35089.91|35089.91|0
1637918110000|2021-11-26 09:15:10|35116.06|35116.06|35084.24|35084.24|35121.73|35121.73|35084.24|35084.24|0
1637918130000|2021-11-26 09:15:30|35078.57|35078.57|35078.57|35078.57|35078.57|35078.57|35078.57|35078.57|0
1637918140000|2021-11-26 09:15:40|35089.91|35089.91|35089.91|35089.91|35089.91|35089.91|35089.91|35089.91|0
1637918150000|2021-11-26 09:15:50|35095.58|35095.58|35095.58|35095.58|35095.58|35095.58|35095.58|35095.58|0
1637918160000|2021-11-26 09:16:00|35078.57|35078.57|35078.57|35078.57|35078.57|35078.57|35078.57|35078.57|0
1637918200000|2021-11-26 09:16:40|35065.5|35065.5|35065.5|35065.5|35065.5|35065.5|35065.5|35065.5|0
1637918220000|2021-11-26 09:17:00|35088.17|35088.17|35082.5|35082.5|35088.17|35088.17|35082.5|35082.5|0
1637918240000|2021-11-26 09:17:20|35099.51|35099.51|35088.17|35088.17|35099.51|35099.51|35088.17|35088.17|0
1637918260000|2021-11-26 09:17:40|35093.84|35093.84|35102.25|35102.25|35102.25|35102.25|35093.84|35093.84|0
1637918300000|2021-11-26 09:18:20|35079.58|35079.58|35068.25|35068.25|35079.58|35079.58|35068.25|35068.25|0
1637918310000|2021-11-26 09:18:30|35062.58|35062.58|35062.58|35062.58|35062.58|35062.58|35062.58|35062.58|0
1637918370000|2021-11-26 09:19:30|35073.91|35073.91|35073.91|35073.91|35073.91|35073.91|35073.91|35073.91|0
1637918390000|2021-11-26 09:19:50|35082.33|35082.33|35087.94|35087.94|35087.94|35087.94|35082.33|35082.33|0
1637918400000|2021-11-26 09:20:00|35093.61|35093.61|35093.61|35093.61|35093.61|35093.61|35093.61|35093.61|0
1637918430000|2021-11-26 09:20:30|35087.94|35087.94|35087.94|35087.94|35087.94|35087.94|35087.94|35087.94|0
1637918440000|2021-11-26 09:20:40|35101.01|35101.01|35101.01|35101.01|35101.01|35101.01|35101.01|35101.01|0
1637918450000|2021-11-26 09:20:50|35118.02|35118.02|35129.35|35129.35|35129.35|35129.35|35118.02|35118.02|0
1637918460000|2021-11-26 09:21:00|35146.36|35146.36|35137.82|35137.82|35146.36|35146.36|35135.02|35135.02|0
1637918490000|2021-11-26 09:21:30|35132.16|35132.16|35132.16|35132.16|35132.16|35132.16|35132.16|35132.16|0
1637918510000|2021-11-26 09:21:50|35120.82|35120.82|35115.15|35115.15|35120.82|35120.82|35115.15|35115.15|0
1637918520000|2021-11-26 09:22:00|35120.82|35120.82|35120.82|35120.82|35120.82|35120.82|35120.82|35120.82|0
1637918570000|2021-11-26 09:22:50|35129.24|35129.24|35151.79|35151.79|35151.79|35151.79|35129.24|35129.24|0
1637918580000|2021-11-26 09:23:00|35146.12|35146.12|35146.12|35146.12|35146.12|35146.12|35146.12|35146.12|0
1637918590000|2021-11-26 09:23:10|35157.46|35157.46|35146.24|35146.24|35157.46|35157.46|35146.24|35146.24|0
1637918610000|2021-11-26 09:23:30|35151.91|35151.91|35151.91|35151.91|35151.91|35151.91|35151.91|35151.91|0
1637918620000|2021-11-26 09:23:40|35146.3|35146.3|35117.96|35117.96|35146.3|35146.3|35117.96|35117.96|0
1637918640000|2021-11-26 09:24:00|35100.95|35100.95|35089.62|35089.62|35100.95|35100.95|35066.95|35066.95|0
1637918650000|2021-11-26 09:24:10|35078.28|35078.28|35078.28|35078.28|35078.28|35078.28|35078.28|35078.28|0
1637918660000|2021-11-26 09:24:20|35055.61|35055.61|35049.94|35049.94|35055.61|35055.61|35038.61|35038.61|0
1637918700000|2021-11-26 09:25:00|35041.53|35041.53|35030.19|35030.19|35041.53|35041.53|35007.52|35007.52|0
1637918710000|2021-11-26 09:25:10|35041.53|35041.53|35041.53|35041.53|35041.53|35041.53|35041.53|35041.53|0
1637918720000|2021-11-26 09:25:20|35047.2|35047.2|35064.2|35064.2|35064.2|35064.2|35047.2|35047.2|0
1637918780000|2021-11-26 09:26:20|35069.87|35069.87|35069.87|35069.87|35069.87|35069.87|35069.87|35069.87|0
1637918800000|2021-11-26 09:26:40|35064.26|35064.26|35086.93|35086.93|35086.93|35086.93|35064.26|35064.26|0
1637918830000|2021-11-26 09:27:10|35064.26|35064.26|35064.26|35064.26|35064.26|35064.26|35064.26|35064.26|0
1637918840000|2021-11-26 09:27:20|35069.93|35069.93|35069.93|35069.93|35069.93|35069.93|35069.93|35069.93|0
1637918880000|2021-11-26 09:28:00|35064.26|35064.26|35064.26|35064.26|35064.26|35064.26|35064.26|35064.26|0
1637918900000|2021-11-26 09:28:20|35067.06|35067.06|35067.06|35067.06|35067.06|35067.06|35067.06|35067.06|0
1637918950000|2021-11-26 09:29:10|35027.39|35027.39|35027.39|35027.39|35027.39|35027.39|35027.39|35027.39|0
1637918970000|2021-11-26 09:29:30|35038.72|35038.72|35050.06|35050.06|35050.06|35050.06|35038.72|35038.72|0
1637919000000|2021-11-26 09:30:00|35061.39|35061.39|35061.39|35061.39|35061.39|35061.39|35055.73|35055.73|0
1637919020000|2021-11-26 09:30:20|35089.73|35089.73|35089.73|35089.73|35089.73|35089.73|35089.73|35089.73|0
1637919040000|2021-11-26 09:30:40|35067.06|35067.06|35067.06|35067.06|35067.06|35067.06|35067.06|35067.06|0
1637919060000|2021-11-26 09:31:00|35061.39|35061.39|35061.39|35061.39|35061.39|35061.39|35061.39|35061.39|0
1637919090000|2021-11-26 09:31:30|35038.72|35038.72|35050.06|35050.06|35050.06|35050.06|35038.72|35038.72|0
1637919120000|2021-11-26 09:32:00|35038.72|35038.72|35033.05|35033.05|35038.72|35038.72|35033.05|35033.05|0
1637919170000|2021-11-26 09:32:50|35044.39|35044.39|35044.39|35044.39|35044.39|35044.39|35044.39|35044.39|0
1637919240000|2021-11-26 09:34:00|35057.47|35057.47|35057.47|35057.47|35057.47|35057.47|35057.47|35057.47|0
1637919310000|2021-11-26 09:35:10|35017.79|35017.79|35017.79|35017.79|35017.79|35017.79|35017.79|35017.79|0
1637919370000|2021-11-26 09:36:10|34989.45|34989.45|35034.79|35034.79|35034.79|35034.79|34989.45|34989.45|0
1637919430000|2021-11-26 09:37:10|35040.4|35040.4|35054.54|35054.54|35054.54|35054.54|35040.4|35040.4|0
1637919440000|2021-11-26 09:37:20|35057.35|35057.35|35091.36|35091.36|35091.36|35091.36|35057.35|35057.35|0
1637919460000|2021-11-26 09:37:40|35057.35|35057.35|35057.35|35057.35|35057.35|35057.35|35057.35|35057.35|0
1637919490000|2021-11-26 09:38:10|35080.02|35080.02|35080.02|35080.02|35080.02|35080.02|35080.02|35080.02|0
1637919520000|2021-11-26 09:38:40|35097.02|35097.02|35097.02|35097.02|35097.02|35097.02|35097.02|35097.02|0
1637919580000|2021-11-26 09:39:40|35091.36|35091.36|35097.02|35097.02|35097.02|35097.02|35091.36|35091.36|0
1637919600000|2021-11-26 09:40:00|35108.36|35108.36|35147.58|35147.58|35147.58|35147.58|35108.36|35108.36|0
1637919630000|2021-11-26 09:40:30|35141.92|35141.92|35141.92|35141.92|35141.92|35141.92|35141.92|35141.92|0
1637919640000|2021-11-26 09:40:40|35147.58|35147.58|35147.58|35147.58|35147.58|35147.58|35147.58|35147.58|0
1637919660000|2021-11-26 09:41:00|35144.78|35144.78|35144.78|35144.78|35144.78|35144.78|35144.78|35144.78|0
1637919670000|2021-11-26 09:41:10|35169.19|35169.19|35169.19|35169.19|35169.19|35169.19|35169.19|35169.19|0
1637919700000|2021-11-26 09:41:40|35174.86|35174.86|35186.19|35186.19|35186.19|35186.19|35174.86|35174.86|0
1637919720000|2021-11-26 09:42:00|35174.86|35174.86|35169.19|35169.19|35174.86|35174.86|35169.19|35169.19|0
1637919740000|2021-11-26 09:42:20|35191.86|35191.86|35203.2|35203.2|35203.2|35203.2|35191.86|35191.86|0
1637919770000|2021-11-26 09:42:50|35216.27|35216.27|35216.27|35216.27|35216.27|35216.27|35216.27|35216.27|0
1637919780000|2021-11-26 09:43:00|35221.88|35221.88|35199.21|35199.21|35221.88|35221.88|35199.21|35199.21|0
1637919790000|2021-11-26 09:43:10|35187.87|35187.87|35176.65|35176.65|35187.87|35187.87|35176.65|35176.65|0
1637919810000|2021-11-26 09:43:30|35163.58|35163.58|35163.58|35163.58|35163.58|35163.58|35163.58|35163.58|0
1637919840000|2021-11-26 09:44:00|35129.57|35129.57|35146.58|35146.58|35146.58|35146.58|35129.57|35129.57|0
1637919850000|2021-11-26 09:44:10|35149.38|35149.38|35160.72|35160.72|35160.72|35160.72|35149.38|35149.38|0
1637919900000|2021-11-26 09:45:00|35166.38|35166.38|35166.38|35166.38|35166.38|35166.38|35166.38|35166.38|0
1637919910000|2021-11-26 09:45:10|35183.39|35183.39|35206.06|35206.06|35206.06|35206.06|35183.39|35183.39|0
1637919930000|2021-11-26 09:45:30|35200.39|35200.39|35200.39|35200.39|35200.39|35200.39|35200.39|35200.39|0
1637919960000|2021-11-26 09:46:00|35177.72|35177.72|35177.72|35177.72|35177.72|35177.72|35177.72|35177.72|0
1637919990000|2021-11-26 09:46:30|35194.72|35194.72|35194.72|35194.72|35194.72|35194.72|35194.72|35194.72|0
1637920020000|2021-11-26 09:47:00|35200.33|35200.33|35223.01|35223.01|35223.01|35223.01|35200.33|35200.33|0
1637920060000|2021-11-26 09:47:40|35234.34|35234.34|35234.34|35234.34|35234.34|35234.34|35234.34|35234.34|0
1637920130000|2021-11-26 09:48:50|35183.33|35183.33|35200.33|35200.33|35200.33|35200.33|35183.33|35183.33|0
1637920200000|2021-11-26 09:50:00|35189|35189|35189|35189|35189|35189|35189|35189|0
1637920310000|2021-11-26 09:51:50|35160.66|35160.66|35160.66|35160.66|35160.66|35160.66|35160.66|35160.66|0
1637920330000|2021-11-26 09:52:10|35183.33|35183.33|35183.33|35183.33|35183.33|35183.33|35183.33|35183.33|0
1637920350000|2021-11-26 09:52:30|35206|35206|35206|35206|35206|35206|35206|35206|0
1637920370000|2021-11-26 09:52:50|35228.67|35228.67|35228.67|35228.67|35228.67|35228.67|35228.67|35228.67|0
1637920380000|2021-11-26 09:53:00|35237.09|35237.09|35237.09|35237.09|35237.09|35237.09|35237.09|35237.09|0
1637920390000|2021-11-26 09:53:10|35250.16|35250.16|35255.83|35255.83|35255.83|35255.83|35250.16|35250.16|0
1637920400000|2021-11-26 09:53:20|35268.91|35268.91|35268.91|35268.91|35268.91|35268.91|35268.91|35268.91|0
1637920500000|2021-11-26 09:55:00|35274.57|35274.57|35274.57|35274.57|35274.57|35274.57|35274.57|35274.57|0
1637920540000|2021-11-26 09:55:40|35246.23|35246.23|35246.23|35246.23|35246.23|35246.23|35246.23|35246.23|0
1637920560000|2021-11-26 09:56:00|35229.23|35229.23|35229.23|35229.23|35229.23|35229.23|35229.23|35229.23|0
1637920590000|2021-11-26 09:56:30|35234.9|35234.9|35234.9|35234.9|35234.9|35234.9|35234.9|35234.9|0
1637920610000|2021-11-26 09:56:50|35221.82|35221.82|35221.82|35221.82|35221.82|35221.82|35221.82|35221.82|0
1637920640000|2021-11-26 09:57:20|35216.15|35216.15|35204.82|35204.82|35216.15|35216.15|35204.82|35204.82|0
1637920710000|2021-11-26 09:58:30|35187.82|35187.82|35155.11|35155.11|35187.82|35187.82|35155.11|35155.11|0
1637920790000|2021-11-26 09:59:50|35152.3|35152.3|35152.3|35152.3|35152.3|35152.3|35152.3|35152.3|0
1637920810000|2021-11-26 10:00:10|35140.97|35140.97|35140.97|35140.97|35140.97|35140.97|35140.97|35140.97|0
1637920830000|2021-11-26 10:00:30|35163.64|35163.64|35163.64|35163.64|35169.31|35169.31|35163.64|35163.64|0
1637920870000|2021-11-26 10:01:10|35146.63|35146.63|35146.63|35146.63|35146.63|35146.63|35146.63|35146.63|0
1637920930000|2021-11-26 10:02:10|35152.3|35152.3|35152.3|35152.3|35152.3|35152.3|35152.3|35152.3|0
1637920960000|2021-11-26 10:02:40|35157.97|35157.97|35157.97|35157.97|35157.97|35157.97|35157.97|35157.97|0
1637920980000|2021-11-26 10:03:00|35146.63|35146.63|35140.97|35140.97|35146.63|35146.63|35140.97|35140.97|0
1637920990000|2021-11-26 10:03:10|35157.97|35157.97|35157.97|35157.97|35157.97|35157.97|35157.97|35157.97|0
1637921050000|2021-11-26 10:04:10|35169.19|35169.19|35169.19|35169.19|35169.19|35169.19|35169.19|35169.19|0
1637921080000|2021-11-26 10:04:40|35163.52|35163.52|35163.52|35163.52|35163.52|35163.52|35163.52|35163.52|0
1637921180000|2021-11-26 10:06:20|35176.6|35176.6|35176.6|35176.6|35176.6|35176.6|35176.6|35176.6|0
1637921200000|2021-11-26 10:06:40|35170.93|35170.93|35170.93|35170.93|35170.93|35170.93|35170.93|35170.93|0
1637921220000|2021-11-26 10:07:00|35153.92|35153.92|35153.92|35153.92|35153.92|35153.92|35153.92|35153.92|0
1637921240000|2021-11-26 10:07:20|35159.59|35159.59|35159.59|35159.59|35159.59|35159.59|35159.59|35159.59|0
1637921290000|2021-11-26 10:08:10|35170.93|35170.93|35176.6|35176.6|35176.6|35176.6|35170.93|35170.93|0
1637921330000|2021-11-26 10:08:50|35193.6|35193.6|35193.6|35193.6|35193.6|35193.6|35193.6|35193.6|0
1637921350000|2021-11-26 10:09:10|35199.27|35199.27|35199.27|35199.27|35199.27|35199.27|35199.27|35199.27|0
1637921370000|2021-11-26 10:09:30|35210.6|35210.6|35204.94|35204.94|35210.6|35210.6|35204.94|35204.94|0
1637921400000|2021-11-26 10:10:00|35216.27|35216.27|35216.27|35216.27|35216.27|35216.27|35216.27|35216.27|0
1637921490000|2021-11-26 10:11:30|35221.94|35221.94|35221.94|35221.94|35221.94|35221.94|35221.94|35221.94|0
1637921500000|2021-11-26 10:11:40|35227.61|35227.61|35221.94|35221.94|35227.61|35227.61|35221.94|35221.94|0
1637921510000|2021-11-26 10:11:50|35219.13|35219.13|35202.13|35202.13|35219.13|35219.13|35202.13|35202.13|0
1637921520000|2021-11-26 10:12:00|35190.8|35190.8|35202.13|35202.13|35202.13|35202.13|35190.8|35190.8|0
1637921540000|2021-11-26 10:12:20|35196.46|35196.46|35196.46|35196.46|35196.46|35196.46|35196.46|35196.46|0
1637921640000|2021-11-26 10:14:00|35190.8|35190.8|35202.13|35202.13|35202.13|35202.13|35190.8|35190.8|0
1637921680000|2021-11-26 10:14:40|35230.47|35230.47|35230.47|35230.47|35230.47|35230.47|35230.47|35230.47|0
1637921710000|2021-11-26 10:15:10|35243.55|35243.55|35284.51|35284.51|35295.84|35295.84|35243.55|35243.55|0
1637921720000|2021-11-26 10:15:20|35297.58|35297.58|35297.58|35297.58|35297.58|35297.58|35297.58|35297.58|0
1637921770000|2021-11-26 10:16:10|35284.51|35284.51|35284.51|35284.51|35284.51|35284.51|35284.51|35284.51|0
1637921790000|2021-11-26 10:16:30|35258.36|35258.36|35258.36|35258.36|35258.36|35258.36|35258.36|35258.36|0
1637921810000|2021-11-26 10:16:50|35213.01|35213.01|35213.01|35213.01|35213.01|35213.01|35213.01|35213.01|0
1637921830000|2021-11-26 10:17:10|35218.68|35218.68|35218.68|35218.68|35218.68|35218.68|35218.68|35218.68|0
1637921840000|2021-11-26 10:17:20|35224.35|35224.35|35224.35|35224.35|35224.35|35224.35|35224.35|35224.35|0
1637921860000|2021-11-26 10:17:40|35211.28|35211.28|35211.28|35211.28|35211.28|35211.28|35211.28|35211.28|0
1637921890000|2021-11-26 10:18:10|35198.2|35198.2|35198.2|35198.2|35198.2|35198.2|35198.2|35198.2|0
1637921900000|2021-11-26 10:18:20|35181.2|35181.2|35186.87|35186.87|35186.87|35186.87|35181.2|35181.2|0
1637921950000|2021-11-26 10:19:10|35181.2|35181.2|35181.2|35181.2|35181.2|35181.2|35181.2|35181.2|0
1637921970000|2021-11-26 10:19:30|35192.53|35192.53|35192.53|35192.53|35192.53|35192.53|35192.53|35192.53|0
1637921990000|2021-11-26 10:19:50|35181.2|35181.2|35181.2|35181.2|35181.2|35181.2|35181.2|35181.2|0
1637922000000|2021-11-26 10:20:00|35186.87|35186.87|35186.87|35186.87|35186.87|35186.87|35186.87|35186.87|0
1637922010000|2021-11-26 10:20:10|35173.79|35173.79|35173.79|35173.79|35173.79|35173.79|35173.79|35173.79|0
1637922020000|2021-11-26 10:20:20|35162.46|35162.46|35162.46|35162.46|35162.46|35162.46|35162.46|35162.46|0
1637922060000|2021-11-26 10:21:00|35173.79|35173.79|35179.46|35179.46|35179.46|35179.46|35173.79|35173.79|0
1637922070000|2021-11-26 10:21:10|35185.13|35185.13|35185.13|35185.13|35185.13|35185.13|35185.13|35185.13|0
1637922110000|2021-11-26 10:21:50|35190.8|35190.8|35190.8|35190.8|35190.8|35190.8|35190.8|35190.8|0
1637922130000|2021-11-26 10:22:10|35196.46|35196.46|35196.46|35196.46|35196.46|35196.46|35196.46|35196.46|0
1637922140000|2021-11-26 10:22:20|35190.8|35190.8|35190.8|35190.8|35190.8|35190.8|35190.8|35190.8|0
1637922150000|2021-11-26 10:22:30|35177.72|35177.72|35177.72|35177.72|35177.72|35177.72|35177.72|35177.72|0
1637922170000|2021-11-26 10:22:50|35183.39|35183.39|35183.39|35183.39|35183.39|35183.39|35183.39|35183.39|0
1637922190000|2021-11-26 10:23:10|35170.31|35170.31|35170.31|35170.31|35170.31|35170.31|35170.31|35170.31|0
1637922240000|2021-11-26 10:24:00|35164.65|35164.65|35164.65|35164.65|35164.65|35164.65|35164.65|35164.65|0
1637922290000|2021-11-26 10:24:50|35167.45|35167.45|35167.45|35167.45|35170.26|35170.26|35167.45|35167.45|0
1637922300000|2021-11-26 10:25:00|35161.78|35161.78|35161.78|35161.78|35161.78|35161.78|35161.78|35161.78|0
1637922310000|2021-11-26 10:25:10|35150.45|35150.45|35161.78|35161.78|35161.78|35161.78|35150.45|35150.45|0
1637922340000|2021-11-26 10:25:40|35167.45|35167.45|35167.45|35167.45|35167.45|35167.45|35167.45|35167.45|0
1637922350000|2021-11-26 10:25:50|35161.78|35161.78|35161.78|35161.78|35161.78|35161.78|35161.78|35161.78|0
1637922400000|2021-11-26 10:26:40|35156.11|35156.11|35156.11|35156.11|35156.11|35156.11|35156.11|35156.11|0
1637922430000|2021-11-26 10:27:10|35150.45|35150.45|35150.45|35150.45|35150.45|35150.45|35150.45|35150.45|0
1637922460000|2021-11-26 10:27:40|35156.11|35156.11|35156.11|35156.11|35156.11|35156.11|35156.11|35156.11|0
1637922500000|2021-11-26 10:28:20|35161.78|35161.78|35156.17|35156.17|35161.78|35161.78|35156.17|35156.17|0
1637922520000|2021-11-26 10:28:40|35167.51|35167.51|35167.51|35167.51|35167.51|35167.51|35167.51|35167.51|0
1637922540000|2021-11-26 10:29:00|35178.85|35178.85|35178.85|35178.85|35178.85|35178.85|35178.85|35178.85|0
1637922550000|2021-11-26 10:29:10|35204.99|35204.99|35191.92|35191.92|35204.99|35204.99|35191.92|35191.92|0
1637922580000|2021-11-26 10:29:40|35186.25|35186.25|35186.25|35186.25|35186.25|35186.25|35186.25|35186.25|0
1637922590000|2021-11-26 10:29:50|35180.64|35180.64|35180.64|35180.64|35180.64|35180.64|35180.64|35180.64|0
1637922600000|2021-11-26 10:30:00|35169.31|35169.31|35169.31|35169.31|35169.31|35169.31|35169.31|35169.31|0
1637922620000|2021-11-26 10:30:20|35157.97|35157.97|35157.97|35157.97|35157.97|35157.97|35157.97|35157.97|0
1637922720000|2021-11-26 10:32:00|35140.97|35140.97|35129.63|35129.63|35140.97|35140.97|35129.63|35129.63|0
1637922740000|2021-11-26 10:32:20|35123.96|35123.96|35123.96|35123.96|35123.96|35123.96|35123.96|35123.96|0
1637922750000|2021-11-26 10:32:30|35129.63|35129.63|35135.3|35135.3|35135.3|35135.3|35129.63|35129.63|0
1637922780000|2021-11-26 10:33:00|35146.63|35146.63|35146.63|35146.63|35146.63|35146.63|35146.63|35146.63|0
1637922790000|2021-11-26 10:33:10|35135.3|35135.3|35122.22|35122.22|35135.3|35135.3|35122.22|35122.22|0
1637922800000|2021-11-26 10:33:20|35105.22|35105.22|35105.22|35105.22|35105.22|35105.22|35105.22|35105.22|0
1637922840000|2021-11-26 10:34:00|35093.88|35093.88|35093.88|35093.88|35093.88|35093.88|35093.88|35093.88|0
1637922850000|2021-11-26 10:34:10|35099.55|35099.55|35099.55|35099.55|35099.55|35099.55|35099.55|35099.55|0
1637922870000|2021-11-26 10:34:30|35105.22|35105.22|35105.22|35105.22|35105.22|35105.22|35105.22|35105.22|0
1637922880000|2021-11-26 10:34:40|35116.56|35116.56|35105.22|35105.22|35116.56|35116.56|35105.22|35105.22|0
1637922900000|2021-11-26 10:35:00|35110.89|35110.89|35110.89|35110.89|35110.89|35110.89|35110.89|35110.89|0
1637922930000|2021-11-26 10:35:30|35099.55|35099.55|35099.55|35099.55|35099.55|35099.55|35099.55|35099.55|0
1637922940000|2021-11-26 10:35:40|35105.22|35105.22|35105.22|35105.22|35105.22|35105.22|35105.22|35105.22|0
1637922980000|2021-11-26 10:36:20|35092.15|35092.15|35092.15|35092.15|35092.15|35092.15|35092.15|35092.15|0
1637922990000|2021-11-26 10:36:30|35076.27|35076.27|35066|35066|35079.07|35079.07|35066|35066|0
1637923000000|2021-11-26 10:36:40|35071.61|35071.61|35071.61|35071.61|35071.61|35071.61|35071.61|35071.61|0
1637923010000|2021-11-26 10:36:50|35068.8|35068.8|35063.13|35063.13|35068.8|35068.8|35063.13|35063.13|0
1637923040000|2021-11-26 10:37:20|35068.8|35068.8|35071.61|35071.61|35071.61|35071.61|35068.8|35068.8|0
1637923110000|2021-11-26 10:38:30|35077.27|35077.27|35077.27|35077.27|35077.27|35077.27|35077.27|35077.27|0
1637923150000|2021-11-26 10:39:10|35064.2|35064.2|35064.2|35064.2|35064.2|35064.2|35064.2|35064.2|0
1637923200000|2021-11-26 10:40:00|35052.86|35052.86|35052.86|35052.86|35052.86|35052.86|35052.86|35052.86|0
1637923210000|2021-11-26 10:40:10|35047.2|35047.2|35047.2|35047.2|35047.2|35047.2|35047.2|35047.2|0
1637923240000|2021-11-26 10:40:40|35058.53|35058.53|35071.61|35071.61|35071.61|35071.61|35058.53|35058.53|0
1637923280000|2021-11-26 10:41:20|35082.94|35082.94|35094.28|35094.28|35094.28|35094.28|35082.94|35082.94|0
1637923290000|2021-11-26 10:41:30|35081.2|35081.2|35081.2|35081.2|35081.2|35081.2|35081.2|35081.2|0
1637923330000|2021-11-26 10:42:10|35094.28|35094.28|35058.53|35058.53|35094.28|35094.28|35058.53|35058.53|0
1637923340000|2021-11-26 10:42:20|35071.61|35071.61|35071.61|35071.61|35071.61|35071.61|35071.61|35071.61|0
1637923360000|2021-11-26 10:42:40|35077.27|35077.27|35082.94|35082.94|35082.94|35082.94|35077.27|35077.27|0
1637923370000|2021-11-26 10:42:50|35088.61|35088.61|35088.61|35088.61|35088.61|35088.61|35088.61|35088.61|0
1637923380000|2021-11-26 10:43:00|35082.94|35082.94|35082.94|35082.94|35082.94|35082.94|35082.94|35082.94|0
1637923410000|2021-11-26 10:43:30|35065.94|35065.94|35077.27|35077.27|35077.27|35077.27|35065.94|35065.94|0
1637923420000|2021-11-26 10:43:40|35082.94|35082.94|35082.94|35082.94|35082.94|35082.94|35082.94|35082.94|0
1637923460000|2021-11-26 10:44:20|35077.27|35077.27|35077.27|35077.27|35077.27|35077.27|35077.27|35077.27|0
1637923510000|2021-11-26 10:45:10|35065.94|35065.94|35065.94|35065.94|35065.94|35065.94|35065.94|35065.94|0
1637923520000|2021-11-26 10:45:20|35052.86|35052.86|35052.86|35052.86|35052.86|35052.86|35052.86|35052.86|0
1637923530000|2021-11-26 10:45:30|35047.2|35047.2|35047.2|35047.2|35047.2|35047.2|35047.2|35047.2|0
1637923550000|2021-11-26 10:45:50|35041.53|35041.53|35041.53|35041.53|35041.53|35041.53|35041.53|35041.53|0
1637923580000|2021-11-26 10:46:20|35047.2|35047.2|35047.2|35047.2|35047.2|35047.2|35047.2|35047.2|0
1637923600000|2021-11-26 10:46:40|35035.86|35035.86|35047.2|35047.2|35047.2|35047.2|35035.86|35035.86|0
1637923630000|2021-11-26 10:47:10|35035.86|35035.86|35035.86|35035.86|35035.86|35035.86|35035.86|35035.86|0
1637923660000|2021-11-26 10:47:40|35048.93|35048.93|35048.93|35048.93|35048.93|35048.93|35048.93|35048.93|0
1637923720000|2021-11-26 10:48:40|35043.32|35043.32|35043.32|35043.32|35043.32|35043.32|35043.32|35043.32|0
1637923730000|2021-11-26 10:48:50|35031.99|35031.99|35031.99|35031.99|35031.99|35031.99|35031.99|35031.99|0
1637923750000|2021-11-26 10:49:10|35026.32|35026.32|35026.32|35026.32|35026.32|35026.32|35026.32|35026.32|0
1637923760000|2021-11-26 10:49:20|35031.99|35031.99|35031.99|35031.99|35031.99|35031.99|35031.99|35031.99|0
1637923780000|2021-11-26 10:49:40|35026.32|35026.32|35026.32|35026.32|35026.32|35026.32|35026.32|35026.32|0
1637923800000|2021-11-26 10:50:00|35013.25|35013.25|35000.17|35000.17|35013.25|35013.25|35000.17|35000.17|0
1637923830000|2021-11-26 10:50:30|35005.84|35005.84|35011.51|35011.51|35011.51|35011.51|35005.84|35005.84|0
1637923870000|2021-11-26 10:51:10|35000.17|35000.17|35000.17|35000.17|35000.17|35000.17|35000.17|35000.17|0
1637923880000|2021-11-26 10:51:20|35011.51|35011.51|35011.51|35011.51|35011.51|35011.51|35011.51|35011.51|0
1637923900000|2021-11-26 10:51:40|35024.58|35024.58|34998.43|34998.43|35024.58|35024.58|34998.43|34998.43|0
1637923940000|2021-11-26 10:52:20|34992.77|34992.77|34992.77|34992.77|34992.77|34992.77|34992.77|34992.77|0
1637923960000|2021-11-26 10:52:40|34981.43|34981.43|34981.43|34981.43|34981.43|34981.43|34981.43|34981.43|0
1637923970000|2021-11-26 10:52:50|34975.76|34975.76|34981.43|34981.43|34981.43|34981.43|34975.76|34975.76|0
1637923980000|2021-11-26 10:53:00|34987.1|34987.1|34987.1|34987.1|34987.1|34987.1|34987.1|34987.1|0
1637923990000|2021-11-26 10:53:10|34981.43|34981.43|34981.43|34981.43|34981.43|34981.43|34981.43|34981.43|0
1637924000000|2021-11-26 10:53:20|34970.21|34970.21|34970.21|34970.21|34970.21|34970.21|34970.21|34970.21|0
1637924010000|2021-11-26 10:53:30|34978.62|34978.62|34981.43|34981.43|34981.43|34981.43|34978.62|34978.62|0
1637924020000|2021-11-26 10:53:40|34994.5|34994.5|35014.31|35014.31|35014.31|35014.31|34994.5|34994.5|0
1637924040000|2021-11-26 10:54:00|35008.64|35008.64|35008.64|35008.64|35008.64|35008.64|35008.64|35008.64|0
1637924070000|2021-11-26 10:54:30|35019.98|35019.98|35019.98|35019.98|35019.98|35019.98|35019.98|35019.98|0
1637924080000|2021-11-26 10:54:40|35025.65|35025.65|35031.32|35031.32|35031.32|35031.32|35025.65|35025.65|0
1637924100000|2021-11-26 10:55:00|35036.93|35036.93|35039.73|35039.73|35039.73|35039.73|35036.93|35036.93|0
1637924150000|2021-11-26 10:55:50|35026.66|35026.66|35013.58|35013.58|35026.66|35026.66|35013.58|35013.58|0
1637924160000|2021-11-26 10:56:00|35016.39|35016.39|35016.39|35016.39|35016.39|35016.39|35016.39|35016.39|0
1637924180000|2021-11-26 10:56:20|35033.39|35033.39|35033.39|35033.39|35033.39|35033.39|35033.39|35033.39|0
1637924190000|2021-11-26 10:56:30|35044.73|35044.73|35044.73|35044.73|35044.73|35044.73|35044.73|35044.73|0
1637924200000|2021-11-26 10:56:40|35039.06|35039.06|35027.72|35027.72|35039.06|35039.06|35027.72|35027.72|0
1637924220000|2021-11-26 10:57:00|35033.33|35033.33|35027.61|35027.61|35038.94|35038.94|35027.61|35027.61|0
1637924240000|2021-11-26 10:57:20|35016.27|35016.27|35016.27|35016.27|35016.27|35016.27|35016.27|35016.27|0
1637924260000|2021-11-26 10:57:40|35021.94|35021.94|35033.27|35033.27|35033.27|35033.27|35021.94|35021.94|0
1637924280000|2021-11-26 10:58:00|35038.94|35038.94|35038.94|35038.94|35038.94|35038.94|35038.94|35038.94|0
1637924290000|2021-11-26 10:58:10|35044.61|35044.61|35050.28|35050.28|35050.28|35050.28|35044.61|35044.61|0
1637924320000|2021-11-26 10:58:40|35027.61|35027.61|35027.61|35027.61|35027.61|35027.61|35027.61|35027.61|0
1637924350000|2021-11-26 10:59:10|35053.75|35053.75|35053.75|35053.75|35053.75|35053.75|35053.75|35053.75|0
1637924360000|2021-11-26 10:59:20|35040.68|35040.68|35040.68|35040.68|35040.68|35040.68|35040.68|35040.68|0
1637924400000|2021-11-26 11:00:00|35037.88|35037.88|35026.54|35026.54|35037.88|35037.88|35026.54|35026.54|0
1637924420000|2021-11-26 11:00:20|35037.88|35037.88|35037.88|35037.88|35037.88|35037.88|35037.88|35037.88|0
1637924430000|2021-11-26 11:00:30|35049.21|35049.21|35049.21|35049.21|35049.21|35049.21|35049.21|35049.21|0
1637924460000|2021-11-26 11:01:00|35032.21|35032.21|35032.21|35032.21|35032.21|35032.21|35032.21|35032.21|0
1637924470000|2021-11-26 11:01:10|35058.36|35058.36|35071.43|35071.43|35071.43|35071.43|35058.36|35058.36|0
1637924480000|2021-11-26 11:01:20|35058.36|35058.36|35058.36|35058.36|35058.36|35058.36|35058.36|35058.36|0
1637924490000|2021-11-26 11:01:30|35064.02|35064.02|35077.1|35077.1|35077.1|35077.1|35064.02|35064.02|0
1637924500000|2021-11-26 11:01:40|35064.02|35064.02|35064.02|35064.02|35064.02|35064.02|35064.02|35064.02|0
1637924520000|2021-11-26 11:02:00|35069.69|35069.69|35064.02|35064.02|35069.69|35069.69|35064.02|35064.02|0
1637924540000|2021-11-26 11:02:20|35058.36|35058.36|35071.43|35071.43|35071.43|35071.43|35058.36|35058.36|0
1637924550000|2021-11-26 11:02:30|35065.76|35065.76|35065.76|35065.76|35065.76|35065.76|35065.76|35065.76|0
1637924560000|2021-11-26 11:02:40|35071.37|35071.37|35071.37|35071.37|35071.37|35071.37|35071.37|35071.37|0
1637924570000|2021-11-26 11:02:50|35082.71|35082.71|35082.71|35082.71|35082.71|35082.71|35082.71|35082.71|0
1637924600000|2021-11-26 11:03:20|35088.32|35088.32|35093.99|35093.99|35093.99|35093.99|35088.32|35088.32|0
1637924610000|2021-11-26 11:03:30|35088.32|35088.32|35088.32|35088.32|35088.32|35088.32|35088.32|35088.32|0
1637924620000|2021-11-26 11:03:40|35076.98|35076.98|35076.98|35076.98|35076.98|35076.98|35076.98|35076.98|0
1637924630000|2021-11-26 11:03:50|35093.99|35093.99|35093.99|35093.99|35093.99|35093.99|35093.99|35093.99|0
1637924660000|2021-11-26 11:04:20|35099.65|35099.65|35099.65|35099.65|35099.65|35099.65|35099.65|35099.65|0
1637924670000|2021-11-26 11:04:30|35105.32|35105.32|35105.32|35105.32|35105.32|35105.32|35105.32|35105.32|0
1637924680000|2021-11-26 11:04:40|35110.99|35110.99|35122.33|35122.33|35122.33|35122.33|35110.99|35110.99|0
1637924690000|2021-11-26 11:04:50|35127.99|35127.99|35127.99|35127.99|35127.99|35127.99|35127.99|35127.99|0
1637924730000|2021-11-26 11:05:30|35133.66|35133.66|35133.66|35133.66|35133.66|35133.66|35133.66|35133.66|0
1637924740000|2021-11-26 11:05:40|35145|35145|35145|35145|35145|35145|35145|35145|0
1637924760000|2021-11-26 11:06:00|35150.67|35150.67|35162|35162|35162|35162|35150.67|35150.67|0
1637924770000|2021-11-26 11:06:10|35188.15|35188.15|35188.15|35188.15|35188.15|35188.15|35188.15|35188.15|0
1637924780000|2021-11-26 11:06:20|35201.22|35201.22|35219.97|35219.97|35219.97|35219.97|35201.22|35201.22|0
1637924790000|2021-11-26 11:06:30|35236.8|35236.8|35242.41|35242.41|35242.41|35242.41|35236.8|35236.8|0
1637924810000|2021-11-26 11:06:50|35248.07|35248.07|35248.07|35248.07|35248.07|35248.07|35248.07|35248.07|0
1637924830000|2021-11-26 11:07:10|35253.74|35253.74|35248.07|35248.07|35253.74|35253.74|35248.07|35248.07|0
1637924840000|2021-11-26 11:07:20|35236.74|35236.74|35229.33|35229.33|35242.41|35242.41|35229.33|35229.33|0
1637924860000|2021-11-26 11:07:40|35291.68|35291.68|35300.09|35300.09|35300.09|35300.09|35291.68|35291.68|0
1637924870000|2021-11-26 11:07:50|35283.09|35283.09|35300.03|35300.03|35300.03|35300.03|35283.09|35283.09|0
1637924900000|2021-11-26 11:08:20|35286.01|35286.01|35286.01|35286.01|35286.01|35286.01|35286.01|35286.01|0
1637924910000|2021-11-26 11:08:30|35274.79|35274.79|35246.51|35246.51|35274.79|35274.79|35246.51|35246.51|0
1637924930000|2021-11-26 11:08:50|35252.18|35252.18|35246.51|35246.51|35252.18|35252.18|35246.51|35246.51|0
1637924950000|2021-11-26 11:09:10|35257.73|35257.73|35257.73|35257.73|35257.73|35257.73|35257.73|35257.73|0
1637925020000|2021-11-26 11:10:20|35246.39|35246.39|35246.39|35246.39|35246.39|35246.39|35246.39|35246.39|0
1637925040000|2021-11-26 11:10:40|35240.73|35240.73|35229.39|35229.39|35240.73|35240.73|35229.39|35229.39|0
1637925050000|2021-11-26 11:10:50|35223.78|35223.78|35212.44|35212.44|35223.78|35223.78|35212.44|35212.44|0
1637925060000|2021-11-26 11:11:00|35199.37|35199.37|35199.37|35199.37|35199.37|35199.37|35199.37|35199.37|0
1637925120000|2021-11-26 11:12:00|35193.7|35193.7|35193.7|35193.7|35193.7|35193.7|35193.7|35193.7|0
1637925130000|2021-11-26 11:12:10|35182.37|35182.37|35199.37|35199.37|35199.37|35199.37|35182.37|35182.37|0
1637925140000|2021-11-26 11:12:20|35216.37|35216.37|35216.37|35216.37|35216.37|35216.37|35216.37|35216.37|0
1637925180000|2021-11-26 11:13:00|35227.71|35227.71|35227.71|35227.71|35227.71|35227.71|35227.71|35227.71|0
1637925200000|2021-11-26 11:13:20|35216.37|35216.37|35216.37|35216.37|35216.37|35216.37|35216.37|35216.37|0
1637925260000|2021-11-26 11:14:20|35229.45|35229.45|35246.45|35246.45|35246.45|35246.45|35229.45|35229.45|0
1637925270000|2021-11-26 11:14:30|35252.12|35252.12|35257.73|35257.73|35257.73|35257.73|35252.12|35252.12|0
1637925290000|2021-11-26 11:14:50|35269.07|35269.07|35271.87|35271.87|35271.87|35271.87|35269.07|35269.07|0
1637925330000|2021-11-26 11:15:30|35277.54|35277.54|35277.54|35277.54|35277.54|35277.54|35277.54|35277.54|0
1637925360000|2021-11-26 11:16:00|35254.87|35254.87|35254.87|35254.87|35254.87|35254.87|35254.87|35254.87|0
1637925380000|2021-11-26 11:16:20|35249.2|35249.2|35252|35252|35252|35252|35249.2|35249.2|0
1637925390000|2021-11-26 11:16:30|35257.67|35257.67|35257.67|35257.67|35257.67|35257.67|35257.67|35257.67|0
1637925430000|2021-11-26 11:17:10|35252.06|35252.06|35252.06|35252.06|35252.06|35252.06|35252.06|35252.06|0
1637925450000|2021-11-26 11:17:30|35225.91|35225.91|35225.91|35225.91|35225.91|35225.91|35225.91|35225.91|0
1637925540000|2021-11-26 11:19:00|35208.91|35208.91|35208.91|35208.91|35208.91|35208.91|35208.91|35208.91|0
1637925550000|2021-11-26 11:19:10|35203.3|35203.3|35203.3|35203.3|35203.3|35203.3|35203.3|35203.3|0
1637925560000|2021-11-26 11:19:20|35200.49|35200.49|35200.49|35200.49|35200.49|35200.49|35200.49|35200.49|0
1637925570000|2021-11-26 11:19:30|35189.16|35189.16|35189.16|35189.16|35189.16|35189.16|35189.16|35189.16|0
1637925630000|2021-11-26 11:20:30|35194.83|35194.83|35191.9|35191.9|35194.83|35194.83|35183.49|35183.49|0
1637925670000|2021-11-26 11:21:10|35208.91|35208.91|35203.24|35203.24|35208.91|35208.91|35203.24|35203.24|0
1637925700000|2021-11-26 11:21:40|35217.26|35217.26|35217.26|35217.26|35217.26|35217.26|35217.26|35217.26|0
1637925710000|2021-11-26 11:21:50|35194.59|35194.59|35177.59|35177.59|35194.59|35194.59|35177.59|35177.59|0
1637925730000|2021-11-26 11:22:10|35183.2|35183.2|35194.53|35194.53|35194.53|35194.53|35183.2|35183.2|0
1637925740000|2021-11-26 11:22:20|35200.2|35200.2|35203.01|35203.01|35203.01|35203.01|35194.53|35194.53|0
1637925750000|2021-11-26 11:22:30|35205.81|35205.81|35188.87|35188.87|35205.81|35205.81|35188.87|35188.87|0
1637925760000|2021-11-26 11:22:40|35194.48|35194.48|35194.48|35194.48|35194.48|35194.48|35191.67|35191.67|0
1637925780000|2021-11-26 11:23:00|35200.09|35200.09|35202.89|35202.89|35202.89|35202.89|35200.09|35200.09|0
1637925790000|2021-11-26 11:23:10|35214.23|35214.23|35214.23|35214.23|35214.23|35214.23|35214.23|35214.23|0
1637925820000|2021-11-26 11:23:40|35225.56|35225.56|35225.56|35225.56|35225.56|35225.56|35225.56|35225.56|0
1637925830000|2021-11-26 11:23:50|35217.15|35217.15|35222.76|35222.76|35222.76|35222.76|35217.15|35217.15|0
1637925940000|2021-11-26 11:25:40|35219.95|35219.95|35239.64|35239.64|35239.64|35239.64|35219.95|35219.95|0
1637925950000|2021-11-26 11:25:50|35245.31|35245.31|35239.64|35239.64|35245.31|35245.31|35239.64|35239.64|0
1637925960000|2021-11-26 11:26:00|35233.98|35233.98|35233.98|35233.98|35233.98|35233.98|35233.98|35233.98|0
1637925970000|2021-11-26 11:26:10|35222.64|35222.64|35222.64|35222.64|35222.64|35222.64|35222.64|35222.64|0
1637925980000|2021-11-26 11:26:20|35235.71|35235.71|35235.71|35235.71|35235.71|35235.71|35235.71|35235.71|0
1637926020000|2021-11-26 11:27:00|35241.38|35241.38|35241.38|35241.38|35241.38|35241.38|35241.38|35241.38|0
1637926040000|2021-11-26 11:27:20|35235.71|35235.71|35252.72|35252.72|35252.72|35252.72|35235.71|35235.71|0
1637926100000|2021-11-26 11:28:20|35269.72|35269.72|35269.72|35269.72|35269.72|35269.72|35269.72|35269.72|0
1637926130000|2021-11-26 11:28:50|35275.33|35275.33|35275.33|35275.33|35275.33|35275.33|35275.33|35275.33|0
1637926190000|2021-11-26 11:29:50|35269.72|35269.72|35241.38|35241.38|35269.72|35269.72|35241.38|35241.38|0
1637926200000|2021-11-26 11:30:00|35235.71|35235.71|35252.72|35252.72|35252.72|35252.72|35235.71|35235.71|0
1637926300000|2021-11-26 11:31:40|35264.05|35264.05|35258.39|35258.39|35264.05|35264.05|35258.39|35258.39|0
1637926330000|2021-11-26 11:32:10|35247.05|35247.05|35247.05|35247.05|35247.05|35247.05|35247.05|35247.05|0
1637926340000|2021-11-26 11:32:20|35241.38|35241.38|35241.38|35241.38|35241.38|35241.38|35241.38|35241.38|0
1637926350000|2021-11-26 11:32:30|35247.05|35247.05|35252.72|35252.72|35252.72|35252.72|35247.05|35247.05|0
1637926380000|2021-11-26 11:33:00|35226.57|35226.57|35215.23|35215.23|35226.57|35226.57|35192.56|35192.56|0
1637926390000|2021-11-26 11:33:10|35209.62|35209.62|35209.62|35209.62|35209.62|35209.62|35209.62|35209.62|0
1637926400000|2021-11-26 11:33:20|35198.29|35198.29|35186.95|35186.95|35198.29|35198.29|35186.95|35186.95|0
1637926410000|2021-11-26 11:33:30|35181.28|35181.28|35181.28|35181.28|35181.28|35181.28|35181.28|35181.28|0
1637926430000|2021-11-26 11:33:50|35186.95|35186.95|35186.95|35186.95|35186.95|35186.95|35186.95|35186.95|0
1637926460000|2021-11-26 11:34:20|35192.62|35192.62|35198.29|35198.29|35198.29|35198.29|35192.62|35192.62|0
1637926470000|2021-11-26 11:34:30|35186.95|35186.95|35186.95|35186.95|35186.95|35186.95|35186.95|35186.95|0
1637926510000|2021-11-26 11:35:10|35192.62|35192.62|35192.62|35192.62|35192.62|35192.62|35192.62|35192.62|0
1637926520000|2021-11-26 11:35:20|35198.29|35198.29|35198.29|35198.29|35198.29|35198.29|35198.29|35198.29|0
1637926530000|2021-11-26 11:35:30|35192.62|35192.62|35192.62|35192.62|35192.62|35192.62|35192.62|35192.62|0
1637926550000|2021-11-26 11:35:50|35198.29|35198.29|35198.29|35198.29|35198.29|35198.29|35198.29|35198.29|0
1637926560000|2021-11-26 11:36:00|35203.96|35203.96|35203.96|35203.96|35203.96|35203.96|35203.96|35203.96|0
1637926570000|2021-11-26 11:36:10|35198.29|35198.29|35211.36|35211.36|35211.36|35211.36|35198.29|35198.29|0
1637926580000|2021-11-26 11:36:20|35205.69|35205.69|35205.69|35205.69|35205.69|35205.69|35205.69|35205.69|0
1637926590000|2021-11-26 11:36:30|35200.03|35200.03|35180.33|35180.33|35200.03|35200.03|35180.33|35180.33|0
1637926600000|2021-11-26 11:36:40|35197.34|35197.34|35197.34|35197.34|35197.34|35197.34|35197.34|35197.34|0
1637926610000|2021-11-26 11:36:50|35186|35186|35167.26|35167.26|35186|35186|35161.59|35161.59|0
1637926620000|2021-11-26 11:37:00|35161.59|35161.59|35155.92|35155.92|35161.59|35161.59|35155.92|35155.92|0
1637926670000|2021-11-26 11:37:50|35150.26|35150.26|35150.26|35150.26|35150.26|35150.26|35150.26|35150.26|0
1637926690000|2021-11-26 11:38:10|35147.45|35147.45|35147.45|35147.45|35147.45|35147.45|35147.45|35147.45|0
1637926710000|2021-11-26 11:38:30|35153.12|35153.12|35153.12|35153.12|35153.12|35153.12|35153.12|35153.12|0
1637926730000|2021-11-26 11:38:50|35164.46|35164.46|35164.46|35164.46|35164.46|35164.46|35164.46|35164.46|0
1637926740000|2021-11-26 11:39:00|35167.26|35167.26|35167.26|35167.26|35167.26|35167.26|35167.26|35167.26|0
1637926780000|2021-11-26 11:39:40|35161.59|35161.59|35161.59|35161.59|35161.59|35161.59|35161.59|35161.59|0
1637926800000|2021-11-26 11:40:00|35150.26|35150.26|35150.26|35150.26|35150.26|35150.26|35150.26|35150.26|0
1637926900000|2021-11-26 11:41:40|35161.59|35161.59|35178.6|35178.6|35178.6|35178.6|35161.59|35161.59|0
1637926910000|2021-11-26 11:41:50|35184.26|35184.26|35192.8|35192.8|35192.8|35192.8|35181.46|35181.46|0
1637926920000|2021-11-26 11:42:00|35198.46|35198.46|35198.46|35198.46|35198.46|35198.46|35198.46|35198.46|0
1637926930000|2021-11-26 11:42:10|35211.54|35211.54|35211.54|35211.54|35211.54|35211.54|35211.54|35211.54|0
1637926940000|2021-11-26 11:42:20|35224.61|35224.61|35224.61|35224.61|35224.61|35224.61|35224.61|35224.61|0
1637926950000|2021-11-26 11:42:30|35247.28|35247.28|35247.28|35247.28|35247.28|35247.28|35247.28|35247.28|0
1637926960000|2021-11-26 11:42:40|35241.62|35241.62|35241.62|35241.62|35241.62|35241.62|35241.62|35241.62|0
1637926990000|2021-11-26 11:43:10|35215.47|35215.47|35258.45|35258.45|35266.86|35266.86|35215.47|35215.47|0
1637927000000|2021-11-26 11:43:20|35261.25|35261.25|35261.25|35261.25|35261.25|35261.25|35261.25|35261.25|0
1637927010000|2021-11-26 11:43:30|35266.92|35266.92|35266.92|35266.92|35266.92|35266.92|35266.92|35266.92|0
1637927030000|2021-11-26 11:43:50|35255.58|35255.58|35255.58|35255.58|35255.58|35255.58|35255.58|35255.58|0
1637927040000|2021-11-26 11:44:00|35258.39|35258.39|35258.39|35258.39|35258.39|35258.39|35258.39|35258.39|0
1637927060000|2021-11-26 11:44:20|35264.05|35264.05|35264.05|35264.05|35264.05|35264.05|35264.05|35264.05|0
1637927070000|2021-11-26 11:44:30|35266.86|35266.86|35269.66|35269.66|35269.66|35269.66|35266.86|35266.86|0
1637927100000|2021-11-26 11:45:00|35282.74|35282.74|35279.88|35279.88|35285.54|35285.54|35279.88|35279.88|0
1637927120000|2021-11-26 11:45:20|35268.54|35268.54|35268.54|35268.54|35268.54|35268.54|35268.54|35268.54|0
1637927130000|2021-11-26 11:45:30|35262.87|35262.87|35260.07|35260.07|35262.87|35262.87|35260.07|35260.07|0
1637927150000|2021-11-26 11:45:50|35257.26|35257.26|35257.26|35257.26|35257.26|35257.26|35257.26|35257.26|0
1637927160000|2021-11-26 11:46:00|35260.07|35260.07|35260.07|35260.07|35260.07|35260.07|35260.07|35260.07|0
1637927180000|2021-11-26 11:46:20|35271.4|35271.4|35274.21|35274.21|35274.21|35274.21|35271.4|35271.4|0
1637927190000|2021-11-26 11:46:30|35271.4|35271.4|35271.4|35271.4|35274.21|35274.21|35271.4|35271.4|0
1637927240000|2021-11-26 11:47:20|35265.73|35265.73|35254.4|35254.4|35265.73|35265.73|35254.4|35254.4|0
1637927260000|2021-11-26 11:47:40|35257.2|35257.2|35257.2|35257.2|35257.2|35257.2|35257.2|35257.2|0
1637927270000|2021-11-26 11:47:50|35244.13|35244.13|35241.32|35241.32|35244.13|35244.13|35238.52|35238.52|0
1637927280000|2021-11-26 11:48:00|35238.52|35238.52|35241.32|35241.32|35241.32|35241.32|35238.52|35238.52|0
1637927290000|2021-11-26 11:48:10|35238.52|35238.52|35238.52|35238.52|35238.52|35238.52|35238.52|35238.52|0
1637927300000|2021-11-26 11:48:20|35241.32|35241.32|35241.32|35241.32|35241.32|35241.32|35241.32|35241.32|0
1637927310000|2021-11-26 11:48:30|35218.65|35218.65|35218.65|35218.65|35218.65|35218.65|35218.65|35218.65|0
1637927320000|2021-11-26 11:48:40|35215.85|35215.85|35215.85|35215.85|35215.85|35215.85|35215.85|35215.85|0
1637927330000|2021-11-26 11:48:50|35218.65|35218.65|35218.65|35218.65|35218.65|35218.65|35218.65|35218.65|0
1637927340000|2021-11-26 11:49:00|35221.46|35221.46|35224.26|35224.26|35224.26|35224.26|35218.65|35218.65|0
1637927380000|2021-11-26 11:49:40|35237.34|35237.34|35237.34|35237.34|35237.34|35237.34|35237.34|35237.34|0
1637927390000|2021-11-26 11:49:50|35240.14|35240.14|35226|35226|35240.14|35240.14|35226|35226|0
1637927400000|2021-11-26 11:50:00|35228.81|35228.81|35234.47|35234.47|35234.47|35234.47|35228.81|35228.81|0
1637927430000|2021-11-26 11:50:30|35245.81|35245.81|35245.81|35245.81|35245.81|35245.81|35245.81|35245.81|0
1637927460000|2021-11-26 11:51:00|35243|35243|35210.18|35210.18|35243|35243|35210.18|35210.18|0
1637927470000|2021-11-26 11:51:10|35207.37|35207.37|35207.37|35207.37|35207.37|35207.37|35201.77|35201.77|0
1637927480000|2021-11-26 11:51:20|35201.77|35201.77|35198.96|35198.96|35201.77|35201.77|35198.96|35198.96|0
1637927490000|2021-11-26 11:51:30|35196.16|35196.16|35193.35|35193.35|35196.16|35196.16|35193.35|35193.35|0
1637927550000|2021-11-26 11:52:30|35190.55|35190.55|35193.35|35193.35|35193.35|35193.35|35179.33|35179.33|0
1637927590000|2021-11-26 11:53:10|35196.16|35196.16|35198.96|35198.96|35198.96|35198.96|35196.16|35196.16|0
1637927600000|2021-11-26 11:53:20|35204.63|35204.63|35204.63|35204.63|35204.63|35204.63|35204.63|35204.63|0
1637927620000|2021-11-26 11:53:40|35201.82|35201.82|35184.82|35184.82|35201.82|35201.82|35184.82|35184.82|0
1637927630000|2021-11-26 11:53:50|35182.02|35182.02|35182.02|35182.02|35182.02|35182.02|35182.02|35182.02|0
1637927670000|2021-11-26 11:54:30|35187.68|35187.68|35187.68|35187.68|35187.68|35187.68|35187.68|35187.68|0
1637927710000|2021-11-26 11:55:10|35190.49|35190.49|35190.49|35190.49|35190.49|35190.49|35190.49|35190.49|0
1637927730000|2021-11-26 11:55:30|35193.29|35193.29|35193.29|35193.29|35193.29|35193.29|35193.29|35193.29|0
1637927740000|2021-11-26 11:55:40|35176.29|35176.29|35179.09|35179.09|35181.9|35181.9|35176.29|35176.29|0
1637927760000|2021-11-26 11:56:00|35167.76|35167.76|35167.76|35167.76|35167.76|35167.76|35167.76|35167.76|0
1637927770000|2021-11-26 11:56:10|35164.95|35164.95|35164.95|35164.95|35164.95|35164.95|35164.95|35164.95|0
1637927820000|2021-11-26 11:57:00|35159.34|35159.34|35159.34|35159.34|35159.34|35159.34|35159.34|35159.34|0
1637927830000|2021-11-26 11:57:10|35146.27|35146.27|35146.27|35146.27|35146.27|35146.27|35146.27|35146.27|0
1637927840000|2021-11-26 11:57:20|35134.93|35134.93|35140.6|35140.6|35140.6|35140.6|35129.26|35129.26|0
1637927860000|2021-11-26 11:57:40|35129.26|35129.26|35129.26|35129.26|35129.26|35129.26|35129.26|35129.26|0
1637927880000|2021-11-26 11:58:00|35132.07|35132.07|35126.46|35126.46|35132.07|35132.07|35126.46|35126.46|0
1637927940000|2021-11-26 11:59:00|35115.12|35115.12|35137.8|35137.8|35137.8|35137.8|35115.12|35115.12|0
1637927970000|2021-11-26 11:59:30|35126.46|35126.46|35126.46|35126.46|35126.46|35126.46|35126.46|35126.46|0
1637928010000|2021-11-26 12:00:10|35113.39|35113.39|35120.79|35120.79|35126.46|35126.46|35113.39|35113.39|0
1637928060000|2021-11-26 12:01:00|35107.72|35107.72|35107.72|35107.72|35107.72|35107.72|35107.72|35107.72|0
1637928110000|2021-11-26 12:01:50|35119.05|35119.05|35119.05|35119.05|35119.05|35119.05|35119.05|35119.05|0
1637928120000|2021-11-26 12:02:00|35133.14|35133.14|35157.55|35157.55|35157.55|35157.55|35133.14|35133.14|0
1637928190000|2021-11-26 12:03:10|35163.16|35163.16|35163.16|35163.16|35163.16|35163.16|35163.16|35163.16|0
1637928200000|2021-11-26 12:03:20|35174.49|35174.49|35177.3|35177.3|35177.3|35177.3|35174.49|35174.49|0
1637928210000|2021-11-26 12:03:30|35190.37|35190.37|35195.98|35195.98|35195.98|35195.98|35190.37|35190.37|0
1637928220000|2021-11-26 12:03:40|35209.06|35209.06|35209.06|35209.06|35209.06|35209.06|35209.06|35209.06|0
1637928280000|2021-11-26 12:04:40|35220.39|35220.39|35226.06|35226.06|35226.06|35226.06|35220.39|35220.39|0
1637928340000|2021-11-26 12:05:40|35231.73|35231.73|35231.73|35231.73|35231.73|35231.73|35231.73|35231.73|0
1637928360000|2021-11-26 12:06:00|35237.39|35237.39|35248.73|35248.73|35248.73|35248.73|35237.39|35237.39|0
1637928370000|2021-11-26 12:06:10|35254.4|35254.4|35254.4|35254.4|35254.4|35254.4|35254.4|35254.4|0
1637928410000|2021-11-26 12:06:50|35260.07|35260.07|35255.41|35255.41|35273.14|35273.14|35246.99|35246.99|0
1637928490000|2021-11-26 12:08:10|35244.07|35244.07|35244.07|35244.07|35244.07|35244.07|35244.07|35244.07|0
1637928500000|2021-11-26 12:08:20|35232.73|35232.73|35232.73|35232.73|35232.73|35232.73|35232.73|35232.73|0
1637928510000|2021-11-26 12:08:30|35227.07|35227.07|35221.4|35221.4|35227.07|35227.07|35221.4|35221.4|0
1637928560000|2021-11-26 12:09:20|35215.73|35215.73|35215.73|35215.73|35215.73|35215.73|35215.73|35215.73|0
1637928610000|2021-11-26 12:10:10|35210.06|35210.06|35210.06|35210.06|35210.06|35210.06|35210.06|35210.06|0
1637928650000|2021-11-26 12:10:50|35204.39|35204.39|35204.39|35204.39|35204.39|35204.39|35204.39|35204.39|0
1637928670000|2021-11-26 12:11:10|35215.73|35215.73|35215.73|35215.73|35215.73|35215.73|35215.73|35215.73|0
1637928690000|2021-11-26 12:11:30|35232.73|35232.73|35232.73|35232.73|35232.73|35232.73|35232.73|35232.73|0
1637928700000|2021-11-26 12:11:40|35229.93|35229.93|35224.26|35224.26|35229.93|35229.93|35224.26|35224.26|0
1637928730000|2021-11-26 12:12:10|35211.19|35211.19|35211.19|35211.19|35211.19|35211.19|35211.19|35211.19|0
1637928740000|2021-11-26 12:12:20|35213.99|35213.99|35211.19|35211.19|35213.99|35213.99|35211.19|35211.19|0
1637928790000|2021-11-26 12:13:10|35208.38|35208.38|35208.38|35208.38|35208.38|35208.38|35208.38|35208.38|0
1637928920000|2021-11-26 12:15:20|35214.05|35214.05|35214.05|35214.05|35214.05|35214.05|35214.05|35214.05|0
1637928970000|2021-11-26 12:16:10|35211.25|35211.25|35211.25|35211.25|35211.25|35211.25|35211.25|35211.25|0
1637929000000|2021-11-26 12:16:40|35214.05|35214.05|35214.05|35214.05|35214.05|35214.05|35214.05|35214.05|0
1637929040000|2021-11-26 12:17:20|35219.72|35219.72|35219.72|35219.72|35219.72|35219.72|35219.72|35219.72|0
1637929050000|2021-11-26 12:17:30|35216.91|35216.91|35216.91|35216.91|35216.91|35216.91|35216.91|35216.91|0
1637929120000|2021-11-26 12:18:40|35222.52|35222.52|35225.33|35225.33|35225.33|35225.33|35222.52|35222.52|0
1637929130000|2021-11-26 12:18:50|35228.13|35228.13|35233.8|35233.8|35233.8|35233.8|35228.13|35228.13|0
1637929140000|2021-11-26 12:19:00|35246.88|35246.88|35246.88|35246.88|35246.88|35246.88|35246.88|35246.88|0
1637929160000|2021-11-26 12:19:20|35252.54|35252.54|35252.54|35252.54|35252.54|35252.54|35252.54|35252.54|0
1637929180000|2021-11-26 12:19:40|35241.21|35241.21|35241.21|35241.21|35241.21|35241.21|35241.21|35241.21|0
1637929200000|2021-11-26 12:20:00|35228.13|35228.13|35228.13|35228.13|35228.13|35228.13|35228.13|35228.13|0
1637929280000|2021-11-26 12:21:20|35225.33|35225.33|35225.33|35225.33|35225.33|35225.33|35225.33|35225.33|0
1637929290000|2021-11-26 12:21:30|35219.66|35219.66|35225.33|35225.33|35225.33|35225.33|35219.66|35219.66|0
1637929300000|2021-11-26 12:21:40|35231|35231|35231|35231|35231|35231|35231|35231|0
1637929330000|2021-11-26 12:22:10|35228.19|35228.19|35225.39|35225.39|35228.19|35228.19|35225.39|35225.39|0
1637929390000|2021-11-26 12:23:10|35214.05|35214.05|35214.05|35214.05|35214.05|35214.05|35214.05|35214.05|0
1637929420000|2021-11-26 12:23:40|35208.38|35208.38|35208.38|35208.38|35208.38|35208.38|35208.38|35208.38|0
1637929450000|2021-11-26 12:24:10|35205.58|35205.58|35199.91|35199.91|35205.58|35205.58|35199.91|35199.91|0
1637929460000|2021-11-26 12:24:20|35205.58|35205.58|35205.58|35205.58|35205.58|35205.58|35205.58|35205.58|0
1637929470000|2021-11-26 12:24:30|35188.57|35188.57|35175.5|35175.5|35188.57|35188.57|35175.5|35175.5|0
1637929500000|2021-11-26 12:25:00|35186.84|35186.84|35186.84|35186.84|35186.84|35186.84|35186.84|35186.84|0
1637929530000|2021-11-26 12:25:30|35181.17|35181.17|35181.17|35181.17|35181.17|35181.17|35181.17|35181.17|0
1637929540000|2021-11-26 12:25:40|35169.83|35169.83|35169.83|35169.83|35169.83|35169.83|35169.83|35169.83|0
1637929560000|2021-11-26 12:26:00|35164.16|35164.16|35164.16|35164.16|35164.16|35164.16|35164.16|35164.16|0
1637929570000|2021-11-26 12:26:10|35169.83|35169.83|35169.83|35169.83|35169.83|35169.83|35169.83|35169.83|0
1637929580000|2021-11-26 12:26:20|35181.17|35181.17|35181.17|35181.17|35181.17|35181.17|35181.17|35181.17|0
1637929660000|2021-11-26 12:27:40|35169.83|35169.83|35169.83|35169.83|35169.83|35169.83|35169.83|35169.83|0
1637929690000|2021-11-26 12:28:10|35175.5|35175.5|35175.5|35175.5|35175.5|35175.5|35175.5|35175.5|0
1637929730000|2021-11-26 12:28:50|35172.69|35172.69|35172.69|35172.69|35172.69|35172.69|35172.69|35172.69|0
1637929750000|2021-11-26 12:29:10|35150.02|35150.02|35150.02|35150.02|35150.02|35150.02|35150.02|35150.02|0
1637929780000|2021-11-26 12:29:40|35155.69|35155.69|35155.69|35155.69|35155.69|35155.69|35155.69|35155.69|0
1637929800000|2021-11-26 12:30:00|35150.02|35150.02|35155.69|35155.69|35155.69|35155.69|35144.35|35144.35|0
1637929810000|2021-11-26 12:30:10|35142.62|35142.62|35142.62|35142.62|35142.62|35142.62|35142.62|35142.62|0
1637929980000|2021-11-26 12:33:00|35136.95|35136.95|35142.62|35142.62|35142.62|35142.62|35136.95|35136.95|0
1637930080000|2021-11-26 12:34:40|35148.23|35148.23|35148.23|35148.23|35148.23|35148.23|35148.23|35148.23|0
1637930090000|2021-11-26 12:34:50|35161.3|35161.3|35185.59|35185.59|35185.59|35185.59|35161.3|35161.3|0
1637930100000|2021-11-26 12:35:00|35174.26|35174.26|35174.26|35174.26|35174.26|35174.26|35174.26|35174.26|0
1637930120000|2021-11-26 12:35:20|35177.06|35177.06|35177.06|35177.06|35177.06|35177.06|35177.06|35177.06|0
1637930280000|2021-11-26 12:38:00|35154.39|35154.39|35165.67|35165.67|35165.67|35165.67|35154.39|35154.39|0
1637930290000|2021-11-26 12:38:10|35162.86|35162.86|35145.86|35145.86|35162.86|35162.86|35145.86|35145.86|0
1637930320000|2021-11-26 12:38:40|35151.53|35151.53|35151.53|35151.53|35151.53|35151.53|35151.53|35151.53|0
1637930370000|2021-11-26 12:39:30|35157.2|35157.2|35157.2|35157.2|35157.2|35157.2|35157.2|35157.2|0
1637930390000|2021-11-26 12:39:50|35151.53|35151.53|35151.53|35151.53|35151.53|35151.53|35151.53|35151.53|0
1637930410000|2021-11-26 12:40:10|35154.33|35154.33|35154.33|35154.33|35154.33|35154.33|35154.33|35154.33|0
1637930480000|2021-11-26 12:41:20|35141.26|35141.26|35141.26|35141.26|35141.26|35141.26|35141.26|35141.26|0
1637930620000|2021-11-26 12:43:40|35144.06|35144.06|35144.06|35144.06|35144.06|35144.06|35144.06|35144.06|0
1637930640000|2021-11-26 12:44:00|35155.4|35155.4|35155.4|35155.4|35155.4|35155.4|35155.4|35155.4|0
1637930650000|2021-11-26 12:44:10|35149.73|35149.73|35149.73|35149.73|35149.73|35149.73|35149.73|35149.73|0
1637930810000|2021-11-26 12:46:50|35172.4|35172.4|35183.74|35183.74|35183.74|35183.74|35172.4|35172.4|0
1637930860000|2021-11-26 12:47:40|35189.41|35189.41|35189.41|35189.41|35189.41|35189.41|35189.41|35189.41|0
1637930900000|2021-11-26 12:48:20|35192.21|35192.21|35192.21|35192.21|35192.21|35192.21|35192.21|35192.21|0
1637930910000|2021-11-26 12:48:30|35180.88|35180.88|35186.54|35186.54|35186.54|35186.54|35180.88|35180.88|0
1637930930000|2021-11-26 12:48:50|35178.13|35178.13|35178.13|35178.13|35178.13|35178.13|35178.13|35178.13|0
1637930940000|2021-11-26 12:49:00|35172.52|35172.52|35172.52|35172.52|35172.52|35172.52|35172.52|35172.52|0
1637930960000|2021-11-26 12:49:20|35178.19|35178.19|35178.19|35178.19|35178.19|35178.19|35178.19|35178.19|0
1637931050000|2021-11-26 12:50:50|35183.8|35183.8|35183.8|35183.8|35183.8|35183.8|35183.8|35183.8|0
1637931100000|2021-11-26 12:51:40|35178.13|35178.13|35183.8|35183.8|35183.8|35183.8|35178.13|35178.13|0
1637931130000|2021-11-26 12:52:10|35195.13|35195.13|35195.13|35195.13|35195.13|35195.13|35195.13|35195.13|0
1637931140000|2021-11-26 12:52:20|35189.46|35189.46|35155.46|35155.46|35189.46|35189.46|35155.46|35155.46|0
1637931150000|2021-11-26 12:52:30|35161.13|35161.13|35153.72|35153.72|35161.13|35161.13|35148.05|35148.05|0
1637931170000|2021-11-26 12:52:50|35166.79|35166.79|35179.87|35179.87|35179.87|35179.87|35166.79|35166.79|0
1637931380000|2021-11-26 12:56:20|35168.53|35168.53|35185.54|35185.54|35185.54|35185.54|35168.53|35168.53|0
1637931390000|2021-11-26 12:56:30|35174.2|35174.2|35174.2|35174.2|35174.2|35174.2|35174.2|35174.2|0
1637931480000|2021-11-26 12:58:00|35191.2|35191.2|35191.2|35191.2|35191.2|35191.2|35191.2|35191.2|0
1637931490000|2021-11-26 12:58:10|35185.54|35185.54|35185.54|35185.54|35185.54|35185.54|35185.54|35185.54|0
1637931520000|2021-11-26 12:58:40|35174.2|35174.2|35174.2|35174.2|35174.2|35174.2|35174.2|35174.2|0
1637931540000|2021-11-26 12:59:00|35185.54|35185.54|35185.54|35185.54|35185.54|35185.54|35185.54|35185.54|0
1637931570000|2021-11-26 12:59:30|35182.73|35182.73|35182.73|35182.73|35182.73|35182.73|35182.73|35182.73|0
1637931590000|2021-11-26 12:59:50|35194.07|35194.07|35194.07|35194.07|35194.07|35194.07|35194.07|35194.07|0
1637931650000|2021-11-26 13:00:50|35199.73|35199.73|35199.73|35199.73|35199.73|35199.73|35199.73|35199.73|0
1637931670000|2021-11-26 13:01:10|35205.4|35205.4|35174.43|35174.43|35205.4|35205.4|35174.43|35174.43|0
1637931680000|2021-11-26 13:01:20|35168.82|35168.82|35168.82|35168.82|35168.82|35168.82|35157.6|35157.6|0
1637931690000|2021-11-26 13:01:30|35174.43|35174.43|35161.36|35161.36|35174.43|35174.43|35161.36|35161.36|0
1637931710000|2021-11-26 13:01:50|35155.75|35155.75|35155.75|35155.75|35155.75|35155.75|35155.75|35155.75|0
1637931760000|2021-11-26 13:02:40|35164.16|35164.16|35164.16|35164.16|35164.16|35164.16|35164.16|35164.16|0
1637931780000|2021-11-26 13:03:00|35161.36|35161.36|35161.36|35161.36|35161.36|35161.36|35161.36|35161.36|0
1637931860000|2021-11-26 13:04:20|35172.69|35172.69|35178.36|35178.36|35178.36|35178.36|35172.69|35172.69|0
1637931870000|2021-11-26 13:04:30|35183.97|35183.97|35183.97|35183.97|35183.97|35183.97|35183.97|35183.97|0
1637931930000|2021-11-26 13:05:30|35189.64|35189.64|35189.64|35189.64|35189.64|35189.64|35189.64|35189.64|0
1637931950000|2021-11-26 13:05:50|35195.31|35195.31|35195.31|35195.31|35195.31|35195.31|35195.31|35195.31|0
1637931960000|2021-11-26 13:06:00|35189.64|35189.64|35189.64|35189.64|35189.64|35189.64|35189.64|35189.64|0
1637932030000|2021-11-26 13:07:10|35215.79|35215.79|35215.79|35215.79|35215.79|35215.79|35215.79|35215.79|0
1637932080000|2021-11-26 13:08:00|35224.2|35224.2|35246.88|35246.88|35246.88|35246.88|35224.2|35224.2|0
1637932120000|2021-11-26 13:08:40|35241.27|35241.27|35241.27|35241.27|35241.27|35241.27|35241.27|35241.27|0
1637932140000|2021-11-26 13:09:00|35235.6|35235.6|35235.6|35235.6|35235.6|35235.6|35235.6|35235.6|0
1637932150000|2021-11-26 13:09:10|35224.26|35224.26|35224.26|35224.26|35224.26|35224.26|35224.26|35224.26|0
1637932190000|2021-11-26 13:09:50|35218.59|35218.59|35218.59|35218.59|35218.59|35218.59|35218.59|35218.59|0
1637932280000|2021-11-26 13:11:20|35215.79|35215.79|35215.79|35215.79|35215.79|35215.79|35215.79|35215.79|0
1637932310000|2021-11-26 13:11:50|35218.59|35218.59|35218.59|35218.59|35218.59|35218.59|35218.59|35218.59|0
1637932340000|2021-11-26 13:12:20|35229.93|35229.93|35229.93|35229.93|35229.93|35229.93|35229.93|35229.93|0
1637932390000|2021-11-26 13:13:10|35235.6|35235.6|35235.6|35235.6|35235.6|35235.6|35235.6|35235.6|0
1637932440000|2021-11-26 13:14:00|35241.27|35241.27|35241.27|35241.27|35241.27|35241.27|35241.27|35241.27|0
1637932490000|2021-11-26 13:14:50|35235.6|35235.6|35232.79|35232.79|35235.6|35235.6|35232.79|35232.79|0
1637932500000|2021-11-26 13:15:00|35244.13|35244.13|35244.13|35244.13|35244.13|35244.13|35244.13|35244.13|0
1637932510000|2021-11-26 13:15:10|35227.13|35227.13|35227.13|35227.13|35227.13|35227.13|35227.13|35227.13|0
1637932520000|2021-11-26 13:15:20|35240.2|35240.2|35240.2|35240.2|35240.2|35240.2|35240.2|35240.2|0
1637932570000|2021-11-26 13:16:10|35228.86|35228.86|35228.86|35228.86|35228.86|35228.86|35228.86|35228.86|0
1637932600000|2021-11-26 13:16:40|35231.67|35231.67|35231.67|35231.67|35231.67|35231.67|35231.67|35231.67|0
1637932610000|2021-11-26 13:16:50|35226|35226|35226|35226|35226|35226|35226|35226|0
1637932630000|2021-11-26 13:17:10|35237.34|35237.34|35237.34|35237.34|35237.34|35237.34|35237.34|35237.34|0
1637932640000|2021-11-26 13:17:20|35211.19|35211.19|35211.19|35211.19|35211.19|35211.19|35211.19|35211.19|0
1637932650000|2021-11-26 13:17:30|35216.86|35216.86|35216.86|35216.86|35216.86|35216.86|35216.86|35216.86|0
1637932660000|2021-11-26 13:17:40|35229.93|35229.93|35229.93|35229.93|35229.93|35229.93|35229.93|35229.93|0
1637932680000|2021-11-26 13:18:00|35235.6|35235.6|35224.26|35224.26|35235.6|35235.6|35224.26|35224.26|0
1637932690000|2021-11-26 13:18:10|35212.93|35212.93|35212.93|35212.93|35224.26|35224.26|35212.93|35212.93|0
1637932700000|2021-11-26 13:18:20|35218.59|35218.59|35218.59|35218.59|35218.59|35218.59|35218.59|35218.59|0
1637932740000|2021-11-26 13:19:00|35212.93|35212.93|35212.93|35212.93|35212.93|35212.93|35212.93|35212.93|0
1637932760000|2021-11-26 13:19:20|35224.26|35224.26|35237.34|35237.34|35237.34|35237.34|35224.26|35224.26|0
1637932800000|2021-11-26 13:20:00|35240.14|35240.14|35234.53|35234.53|35240.14|35240.14|35234.53|35234.53|0
1637932810000|2021-11-26 13:20:10|35217.53|35217.53|35217.53|35217.53|35217.53|35217.53|35217.53|35217.53|0
1637932850000|2021-11-26 13:20:50|35234.53|35234.53|35234.53|35234.53|35234.53|35234.53|35234.53|35234.53|0
1637932860000|2021-11-26 13:21:00|35228.92|35228.92|35223.25|35223.25|35228.92|35228.92|35223.25|35223.25|0
1637932920000|2021-11-26 13:22:00|35236.33|35236.33|35236.33|35236.33|35236.33|35236.33|35236.33|35236.33|0
1637933080000|2021-11-26 13:24:40|35249.4|35249.4|35249.4|35249.4|35249.4|35249.4|35249.4|35249.4|0
1637933090000|2021-11-26 13:24:50|35266.41|35266.41|35289.08|35289.08|35289.08|35289.08|35266.41|35266.41|0
1637933160000|2021-11-26 13:26:00|35300.41|35300.41|35313.49|35313.49|35313.49|35313.49|35300.41|35300.41|0
1637933180000|2021-11-26 13:26:20|35307.82|35307.82|35307.82|35307.82|35307.82|35307.82|35307.82|35307.82|0
1637933230000|2021-11-26 13:27:10|35305.02|35305.02|35297.61|35297.61|35305.02|35305.02|35291.94|35291.94|0
1637933260000|2021-11-26 13:27:40|35294.81|35294.81|35283.59|35283.59|35294.81|35294.81|35283.59|35283.59|0
1637933270000|2021-11-26 13:27:50|35286.39|35286.39|35275.06|35275.06|35286.39|35286.39|35275.06|35275.06|0
1637933290000|2021-11-26 13:28:10|35269.45|35269.45|35263.84|35263.84|35269.45|35269.45|35263.84|35263.84|0
1637933310000|2021-11-26 13:28:30|35272.25|35272.25|35272.25|35272.25|35272.25|35272.25|35272.25|35272.25|0
1637933340000|2021-11-26 13:29:00|35259.18|35259.18|35247.9|35247.9|35259.18|35259.18|35247.9|35247.9|0
1637933360000|2021-11-26 13:29:20|35245.09|35245.09|35245.09|35245.09|35245.09|35245.09|35232.02|35232.02|0
1637933380000|2021-11-26 13:29:40|35250.76|35250.76|35250.76|35250.76|35250.76|35250.76|35250.76|35250.76|0
1637933420000|2021-11-26 13:30:20|35263.84|35263.84|35263.84|35263.84|35263.84|35263.84|35263.84|35263.84|0
1637933440000|2021-11-26 13:30:40|35266.64|35266.64|35266.64|35266.64|35266.64|35266.64|35266.64|35266.64|0
1637933480000|2021-11-26 13:31:20|35255.3|35255.3|35255.3|35255.3|35255.3|35255.3|35255.3|35255.3|0
1637933520000|2021-11-26 13:32:00|35260.97|35260.97|35260.97|35260.97|35260.97|35260.97|35260.97|35260.97|0
1637933580000|2021-11-26 13:33:00|35247.9|35247.9|35247.9|35247.9|35247.9|35247.9|35247.9|35247.9|0
1637933680000|2021-11-26 13:34:40|35245.09|35245.09|35245.09|35245.09|35245.09|35245.09|35245.09|35245.09|0
1637933760000|2021-11-26 13:36:00|35239.43|35239.43|35259.91|35259.91|35265.57|35265.57|35239.43|35239.43|0
1637933780000|2021-11-26 13:36:20|35262.71|35262.71|35262.71|35262.71|35262.71|35262.71|35262.71|35262.71|0
1637933790000|2021-11-26 13:36:30|35268.38|35268.38|35268.38|35268.38|35268.38|35268.38|35268.38|35268.38|0
1637933800000|2021-11-26 13:36:40|35274.05|35274.05|35274.05|35274.05|35274.05|35274.05|35274.05|35274.05|0
1637933810000|2021-11-26 13:36:50|35279.72|35279.72|35279.72|35279.72|35279.72|35279.72|35279.72|35279.72|0
1637933820000|2021-11-26 13:37:00|35276.91|35276.91|35276.91|35276.91|35276.91|35276.91|35276.91|35276.91|0
1637933830000|2021-11-26 13:37:10|35274.11|35274.11|35274.11|35274.11|35274.11|35274.11|35274.11|35274.11|0
1637933920000|2021-11-26 13:38:40|35287.18|35287.18|35281.57|35281.57|35287.18|35287.18|35281.57|35281.57|0
1637933950000|2021-11-26 13:39:10|35264.74|35264.74|35264.74|35264.74|35264.74|35264.74|35264.74|35264.74|0
1637933970000|2021-11-26 13:39:30|35267.55|35267.55|35270.35|35270.35|35270.35|35270.35|35267.55|35267.55|0
1637934070000|2021-11-26 13:41:10|35264.74|35264.74|35273.16|35273.16|35273.16|35273.16|35264.74|35264.74|0
1637934090000|2021-11-26 13:41:30|35286.23|35286.23|35286.23|35286.23|35286.23|35286.23|35286.23|35286.23|0
1637934140000|2021-11-26 13:42:20|35291.9|35291.9|35291.9|35291.9|35291.9|35291.9|35291.9|35291.9|0
1637934180000|2021-11-26 13:43:00|35286.23|35286.23|35297.45|35297.45|35297.45|35297.45|35286.23|35286.23|0
1637934190000|2021-11-26 13:43:10|35294.65|35294.65|35288.98|35288.98|35294.65|35294.65|35288.98|35288.98|0
1637934200000|2021-11-26 13:43:20|35283.31|35283.31|35283.31|35283.31|35283.31|35283.31|35283.31|35283.31|0
1637934260000|2021-11-26 13:44:20|35254.97|35254.97|35260.64|35260.64|35266.31|35266.31|35254.97|35254.97|0
1637934310000|2021-11-26 13:45:10|35273.71|35273.71|35273.71|35273.71|35273.71|35273.71|35273.71|35273.71|0
1637934340000|2021-11-26 13:45:40|35279.38|35279.38|35279.38|35279.38|35279.38|35279.38|35279.38|35279.38|0
1637934350000|2021-11-26 13:45:50|35276.58|35276.58|35276.58|35276.58|35276.58|35276.58|35276.58|35276.58|0
1637934360000|2021-11-26 13:46:00|35282.24|35282.24|35282.24|35282.24|35282.24|35282.24|35282.24|35282.24|0
1637934370000|2021-11-26 13:46:10|35287.91|35287.91|35287.91|35287.91|35287.91|35287.91|35287.91|35287.91|0
1637934410000|2021-11-26 13:46:50|35293.58|35293.58|35293.58|35293.58|35293.58|35293.58|35293.58|35293.58|0
1637934420000|2021-11-26 13:47:00|35304.91|35304.91|35304.91|35304.91|35304.91|35304.91|35304.91|35304.91|0
1637934430000|2021-11-26 13:47:10|35291.84|35291.84|35291.84|35291.84|35291.84|35291.84|35291.84|35291.84|0
1637934450000|2021-11-26 13:47:30|35280.5|35280.5|35280.5|35280.5|35280.5|35280.5|35280.5|35280.5|0
1637934500000|2021-11-26 13:48:20|35263.5|35263.5|35263.5|35263.5|35263.5|35263.5|35263.5|35263.5|0
1637934510000|2021-11-26 13:48:30|35266.31|35266.31|35254.97|35254.97|35266.31|35266.31|35254.97|35254.97|0
1637934570000|2021-11-26 13:49:30|35260.64|35260.64|35260.64|35260.64|35260.64|35260.64|35260.64|35260.64|0
1637934580000|2021-11-26 13:49:40|35254.97|35254.97|35254.97|35254.97|35254.97|35254.97|35254.97|35254.97|0
1637934710000|2021-11-26 13:51:50|35232.3|35232.3|35226.63|35226.63|35232.3|35232.3|35226.63|35226.63|0
1637934720000|2021-11-26 13:52:00|35215.29|35215.29|35215.29|35215.29|35215.29|35215.29|35215.29|35215.29|0
1637934730000|2021-11-26 13:52:10|35220.96|35220.96|35220.96|35220.96|35220.96|35220.96|35220.96|35220.96|0
1637934760000|2021-11-26 13:52:40|35226.63|35226.63|35226.63|35226.63|35226.63|35226.63|35226.63|35226.63|0
1637934770000|2021-11-26 13:52:50|35232.3|35232.3|35232.3|35232.3|35232.3|35232.3|35232.3|35232.3|0
1637934790000|2021-11-26 13:53:10|35220.96|35220.96|35232.3|35232.3|35232.3|35232.3|35220.96|35220.96|0
1637934810000|2021-11-26 13:53:30|35237.97|35237.97|35237.97|35237.97|35237.97|35237.97|35237.97|35237.97|0
1637934820000|2021-11-26 13:53:40|35243.63|35243.63|35243.63|35243.63|35243.63|35243.63|35243.63|35243.63|0
1637934840000|2021-11-26 13:54:00|35269.78|35269.78|35269.78|35269.78|35269.78|35269.78|35269.78|35269.78|0
1637934860000|2021-11-26 13:54:20|35252.78|35252.78|35252.78|35252.78|35252.78|35252.78|35252.78|35252.78|0
1637934880000|2021-11-26 13:54:40|35258.45|35258.45|35269.78|35269.78|35269.78|35269.78|35258.45|35258.45|0
1637934900000|2021-11-26 13:55:00|35281.12|35281.12|35281.12|35281.12|35286.79|35286.79|35281.12|35281.12|0
1637934920000|2021-11-26 13:55:20|35292.45|35292.45|35298.12|35298.12|35298.12|35298.12|35292.45|35292.45|0
1637934940000|2021-11-26 13:55:40|35286.79|35286.79|35273.71|35273.71|35286.79|35286.79|35273.71|35273.71|0
1637934960000|2021-11-26 13:56:00|35262.38|35262.38|35272.65|35272.65|35275.45|35275.45|35262.38|35262.38|0
1637934970000|2021-11-26 13:56:10|35261.31|35261.31|35258.56|35258.56|35266.98|35266.98|35258.56|35258.56|0
1637934980000|2021-11-26 13:56:20|35255.76|35255.76|35258.56|35258.56|35258.56|35258.56|35255.76|35255.76|0
1637934990000|2021-11-26 13:56:30|35252.95|35252.95|35255.76|35255.76|35255.76|35255.76|35252.95|35252.95|0
1637935000000|2021-11-26 13:56:40|35261.43|35261.43|35261.43|35261.43|35261.43|35261.43|35261.43|35261.43|0
1637935010000|2021-11-26 13:56:50|35267.04|35267.04|35267.04|35267.04|35267.04|35267.04|35267.04|35267.04|0
1637935040000|2021-11-26 13:57:20|35262.38|35262.38|35262.38|35262.38|35262.38|35262.38|35262.38|35262.38|0
1637935060000|2021-11-26 13:57:40|35256.71|35256.71|35256.71|35256.71|35256.71|35256.71|35256.71|35256.71|0
1637935150000|2021-11-26 13:59:10|35251.04|35251.04|35251.04|35251.04|35251.04|35251.04|35251.04|35251.04|0
1637935220000|2021-11-26 14:00:20|35256.71|35256.71|35256.71|35256.71|35256.71|35256.71|35256.71|35256.71|0
1637935240000|2021-11-26 14:00:40|35268.04|35268.04|35273.71|35273.71|35273.71|35273.71|35268.04|35268.04|0
1637935290000|2021-11-26 14:01:30|35247.56|35247.56|35241.89|35241.89|35247.56|35247.56|35241.89|35241.89|0
1637935310000|2021-11-26 14:01:50|35244.7|35244.7|35244.7|35244.7|35244.7|35244.7|35244.7|35244.7|0
1637935380000|2021-11-26 14:03:00|35239.03|35239.03|35239.03|35239.03|35239.03|35239.03|35239.03|35239.03|0
1637935430000|2021-11-26 14:03:50|35233.36|35233.36|35227.7|35227.7|35233.36|35233.36|35227.7|35227.7|0
1637935530000|2021-11-26 14:05:30|35216.36|35216.36|35216.36|35216.36|35216.36|35216.36|35216.36|35216.36|0
1637935550000|2021-11-26 14:05:50|35222.03|35222.03|35222.03|35222.03|35222.03|35222.03|35222.03|35222.03|0
1637935560000|2021-11-26 14:06:00|35227.7|35227.7|35227.7|35227.7|35227.7|35227.7|35227.7|35227.7|0
1637935570000|2021-11-26 14:06:10|35233.36|35233.36|35233.36|35233.36|35233.36|35233.36|35233.36|35233.36|0
1637935640000|2021-11-26 14:07:20|35246.44|35246.44|35254.85|35254.85|35254.85|35254.85|35246.44|35246.44|0
1637935680000|2021-11-26 14:08:00|35249.18|35249.18|35249.18|35249.18|35249.18|35249.18|35249.18|35249.18|0
1637935720000|2021-11-26 14:08:40|35254.85|35254.85|35254.85|35254.85|35254.85|35254.85|35254.85|35254.85|0
1637935770000|2021-11-26 14:09:30|35260.52|35260.52|35260.52|35260.52|35260.52|35260.52|35260.52|35260.52|0
1637935950000|2021-11-26 14:12:30|35266.19|35266.19|35266.19|35266.19|35266.19|35266.19|35266.19|35266.19|0
1637935980000|2021-11-26 14:13:00|35249.18|35249.18|35249.18|35249.18|35249.18|35249.18|35249.18|35249.18|0
1637935990000|2021-11-26 14:13:10|35254.79|35254.79|35263.27|35263.27|35263.27|35263.27|35254.79|35254.79|0
1637936020000|2021-11-26 14:13:40|35289.42|35289.42|35289.42|35289.42|35289.42|35289.42|35289.42|35289.42|0
1637936030000|2021-11-26 14:13:50|35295.08|35295.08|35282.01|35282.01|35295.08|35295.08|35282.01|35282.01|0
1637936060000|2021-11-26 14:14:20|35270.67|35270.67|35270.67|35270.67|35270.67|35270.67|35270.67|35270.67|0
1637936120000|2021-11-26 14:15:20|35257.6|35257.6|35257.6|35257.6|35257.6|35257.6|35257.6|35257.6|0
1637936140000|2021-11-26 14:15:40|35254.79|35254.79|35251.99|35251.99|35254.79|35254.79|35251.99|35251.99|0
1637936200000|2021-11-26 14:16:40|35234.99|35234.99|35223.65|35223.65|35234.99|35234.99|35223.65|35223.65|0
1637936220000|2021-11-26 14:17:00|35212.31|35212.31|35212.31|35212.31|35212.31|35212.31|35212.31|35212.31|0
1637936230000|2021-11-26 14:17:10|35206.65|35206.65|35206.65|35206.65|35206.65|35206.65|35206.65|35206.65|0
1637936250000|2021-11-26 14:17:30|35229.32|35229.32|35234.99|35234.99|35234.99|35234.99|35229.32|35229.32|0
1637936260000|2021-11-26 14:17:40|35221.91|35221.91|35221.91|35221.91|35221.91|35221.91|35221.91|35221.91|0
1637936270000|2021-11-26 14:17:50|35224.72|35224.72|35219.11|35219.11|35224.72|35224.72|35219.11|35219.11|0
1637936300000|2021-11-26 14:18:20|35202.1|35202.1|35216.24|35216.24|35216.24|35216.24|35202.1|35202.1|0
1637936330000|2021-11-26 14:18:50|35204.91|35204.91|35210.58|35210.58|35210.58|35210.58|35204.91|35204.91|0
1637936340000|2021-11-26 14:19:00|35221.91|35221.91|35227.58|35227.58|35227.58|35227.58|35221.91|35221.91|0
1637936370000|2021-11-26 14:19:30|35221.91|35221.91|35221.91|35221.91|35221.91|35221.91|35221.91|35221.91|0
1637936380000|2021-11-26 14:19:40|35227.58|35227.58|35227.58|35227.58|35227.58|35227.58|35227.58|35227.58|0
1637936390000|2021-11-26 14:19:50|35233.25|35233.25|35221.91|35221.91|35233.25|35233.25|35221.91|35221.91|0
1637936400000|2021-11-26 14:20:00|35216.24|35216.24|35221.91|35221.91|35233.25|35233.25|35216.24|35216.24|0
1637936410000|2021-11-26 14:20:10|35216.24|35216.24|35221.91|35221.91|35227.58|35227.58|35216.24|35216.24|0
1637936420000|2021-11-26 14:20:20|35233.25|35233.25|35233.25|35233.25|35233.25|35233.25|35233.25|35233.25|0
1637936430000|2021-11-26 14:20:30|35238.91|35238.91|35244.58|35244.58|35244.58|35244.58|35238.91|35238.91|0
1637936450000|2021-11-26 14:20:50|35233.25|35233.25|35233.25|35233.25|35233.25|35233.25|35233.25|35233.25|0
1637936460000|2021-11-26 14:21:00|35221.91|35221.91|35210.58|35210.58|35221.91|35221.91|35210.58|35210.58|0
1637936500000|2021-11-26 14:21:40|35207.77|35207.77|35213.38|35213.38|35213.38|35213.38|35207.77|35207.77|0
1637936550000|2021-11-26 14:22:30|35210.58|35210.58|35210.58|35210.58|35210.58|35210.58|35210.58|35210.58|0
1637936580000|2021-11-26 14:23:00|35221.91|35221.91|35221.91|35221.91|35221.91|35221.91|35221.91|35221.91|0
1637936620000|2021-11-26 14:23:40|35227.58|35227.58|35227.58|35227.58|35227.58|35227.58|35227.58|35227.58|0
1637936660000|2021-11-26 14:24:20|35253.73|35253.73|35253.73|35253.73|35253.73|35253.73|35253.73|35253.73|0
1637936690000|2021-11-26 14:24:50|35259.4|35259.4|35276.34|35276.34|35276.34|35276.34|35259.4|35259.4|0
1637936740000|2021-11-26 14:25:40|35270.67|35270.67|35287.68|35287.68|35287.68|35287.68|35270.67|35270.67|0
1637936780000|2021-11-26 14:26:20|35282.07|35282.07|35282.07|35282.07|35282.07|35282.07|35282.07|35282.07|0
1637936830000|2021-11-26 14:27:10|35276.4|35276.4|35276.4|35276.4|35276.4|35276.4|35276.4|35276.4|0
1637936950000|2021-11-26 14:29:10|35287.74|35287.74|35287.74|35287.74|35287.74|35287.74|35287.74|35287.74|0
1637937000000|2021-11-26 14:30:00|35284.93|35284.93|35293.35|35293.35|35293.35|35293.35|35284.93|35284.93|0
1637937010000|2021-11-26 14:30:10|35299.01|35299.01|35310.29|35310.29|35310.29|35310.29|35299.01|35299.01|0
1637937030000|2021-11-26 14:30:30|35307.49|35307.49|35313.15|35313.15|35313.15|35313.15|35307.49|35307.49|0
1637937050000|2021-11-26 14:30:50|35321.57|35321.57|35338.4|35338.4|35338.4|35338.4|35321.57|35321.57|0
1637937060000|2021-11-26 14:31:00|35341.2|35341.2|35358.03|35358.03|35358.03|35358.03|35341.2|35341.2|0
1637937070000|2021-11-26 14:31:10|35363.64|35363.64|35355.23|35355.23|35369.25|35369.25|35355.23|35355.23|0
1637937080000|2021-11-26 14:31:20|35360.84|35360.84|35355.23|35355.23|35363.64|35363.64|35355.23|35355.23|0
1637937090000|2021-11-26 14:31:30|35346.81|35346.81|35355.23|35355.23|35355.23|35355.23|35346.81|35346.81|0
1637937100000|2021-11-26 14:31:40|35358.03|35358.03|35358.03|35358.03|35358.03|35358.03|35358.03|35358.03|0
1637937110000|2021-11-26 14:31:50|35375.03|35375.03|35369.37|35369.37|35375.03|35375.03|35369.37|35369.37|0
1637937130000|2021-11-26 14:32:10|35372.17|35372.17|35377.72|35377.72|35380.59|35380.59|35363.76|35363.76|0
1637937140000|2021-11-26 14:32:20|35380.53|35380.53|35391.75|35391.75|35397.36|35397.36|35380.53|35380.53|0
1637937150000|2021-11-26 14:32:30|35388.94|35388.94|35380.53|35380.53|35388.94|35388.94|35380.53|35380.53|0
1637937160000|2021-11-26 14:32:40|35363.7|35363.7|35363.7|35363.7|35363.7|35363.7|35363.7|35363.7|0
1637937170000|2021-11-26 14:32:50|35366.5|35366.5|35366.5|35366.5|35366.5|35366.5|35366.5|35366.5|0
1637937180000|2021-11-26 14:33:00|35377.72|35377.72|35377.72|35377.72|35377.72|35377.72|35377.72|35377.72|0
1637937220000|2021-11-26 14:33:40|35380.53|35380.53|35380.53|35380.53|35380.53|35380.53|35380.53|35380.53|0
1637937240000|2021-11-26 14:34:00|35383.33|35383.33|35383.33|35383.33|35383.33|35383.33|35383.33|35383.33|0
1637937250000|2021-11-26 14:34:10|35377.66|35377.66|35383.33|35383.33|35383.33|35383.33|35377.66|35377.66|0
1637937280000|2021-11-26 14:34:40|35377.72|35377.72|35374.92|35374.92|35377.72|35377.72|35374.92|35374.92|0
1637937290000|2021-11-26 14:34:50|35361.84|35361.84|35361.84|35361.84|35361.84|35361.84|35361.84|35361.84|0
1637937300000|2021-11-26 14:35:00|35356.23|35356.23|35356.23|35356.23|35356.23|35356.23|35356.23|35356.23|0
1637937330000|2021-11-26 14:35:30|35347.82|35347.82|35347.82|35347.82|35347.82|35347.82|35347.82|35347.82|0
1637937340000|2021-11-26 14:35:40|35353.49|35353.49|35345.07|35345.07|35353.49|35353.49|35345.07|35345.07|0
1637937350000|2021-11-26 14:35:50|35356.41|35356.41|35367.74|35367.74|35367.74|35367.74|35356.41|35356.41|0
1637937370000|2021-11-26 14:36:10|35345.07|35345.07|35350.74|35350.74|35350.74|35350.74|35345.07|35345.07|0
1637937390000|2021-11-26 14:36:30|35342.33|35342.33|35347.94|35347.94|35347.94|35347.94|35342.33|35342.33|0
1637937400000|2021-11-26 14:36:40|35325.26|35325.26|35325.26|35325.26|35325.26|35325.26|35325.26|35325.26|0
1637937410000|2021-11-26 14:36:50|35319.6|35319.6|35308.38|35308.38|35319.6|35319.6|35308.38|35308.38|0
1637937420000|2021-11-26 14:37:00|35319.71|35319.71|35319.71|35319.71|35319.71|35319.71|35319.71|35319.71|0
1637937480000|2021-11-26 14:38:00|35325.38|35325.38|35325.38|35325.38|35325.38|35325.38|35325.38|35325.38|0
1637937510000|2021-11-26 14:38:30|35331.05|35331.05|35331.05|35331.05|35331.05|35331.05|35331.05|35331.05|0
1637937520000|2021-11-26 14:38:40|35342.38|35342.38|35342.38|35342.38|35342.38|35342.38|35342.38|35342.38|0
1637937530000|2021-11-26 14:38:50|35348.05|35348.05|35348.05|35348.05|35348.05|35348.05|35348.05|35348.05|0
1637937560000|2021-11-26 14:39:20|35336.72|35336.72|35331.05|35331.05|35336.72|35336.72|35331.05|35331.05|0
1637937570000|2021-11-26 14:39:30|35322.63|35322.63|35328.3|35328.3|35333.97|35333.97|35322.63|35322.63|0
1637937600000|2021-11-26 14:40:00|35319.89|35319.89|35342.56|35342.56|35342.56|35342.56|35319.89|35319.89|0
1637937610000|2021-11-26 14:40:10|35336.89|35336.89|35336.89|35336.89|35336.89|35336.89|35336.89|35336.89|0
1637937640000|2021-11-26 14:40:40|35319.89|35319.89|35325.56|35325.56|35325.56|35325.56|35319.89|35319.89|0
1637937680000|2021-11-26 14:41:20|35319.89|35319.89|35319.89|35319.89|35319.89|35319.89|35319.89|35319.89|0
1637937690000|2021-11-26 14:41:30|35308.55|35308.55|35308.55|35308.55|35308.55|35308.55|35308.55|35308.55|0
1637937720000|2021-11-26 14:42:00|35302.88|35302.88|35302.88|35302.88|35302.88|35302.88|35302.88|35302.88|0
1637937730000|2021-11-26 14:42:10|35308.55|35308.55|35308.55|35308.55|35308.55|35308.55|35308.55|35308.55|0
1637937740000|2021-11-26 14:42:20|35302.88|35302.88|35302.88|35302.88|35302.88|35302.88|35302.88|35302.88|0
1637937780000|2021-11-26 14:43:00|35289.81|35289.81|35289.81|35289.81|35289.81|35289.81|35289.81|35289.81|0
1637937790000|2021-11-26 14:43:10|35287.01|35287.01|35287.01|35287.01|35287.01|35287.01|35287.01|35287.01|0
1637937800000|2021-11-26 14:43:20|35270|35270|35270|35270|35270|35270|35270|35270|0
1637937820000|2021-11-26 14:43:40|35275.67|35275.67|35281.34|35281.34|35281.34|35281.34|35275.67|35275.67|0
1637937840000|2021-11-26 14:44:00|35287.01|35287.01|35287.01|35287.01|35287.01|35287.01|35287.01|35287.01|0
1637937850000|2021-11-26 14:44:10|35309.68|35309.68|35309.68|35309.68|35309.68|35309.68|35309.68|35309.68|0
1637937860000|2021-11-26 14:44:20|35321.01|35321.01|35321.01|35321.01|35321.01|35321.01|35321.01|35321.01|0
1637937870000|2021-11-26 14:44:30|35309.68|35309.68|35304.01|35304.01|35309.68|35309.68|35304.01|35304.01|0
1637937900000|2021-11-26 14:45:00|35281.34|35281.34|35281.34|35281.34|35281.34|35281.34|35281.34|35281.34|0
1637937920000|2021-11-26 14:45:20|35270|35270|35270|35270|35270|35270|35270|35270|0
1637937930000|2021-11-26 14:45:30|35267.2|35267.2|35267.2|35267.2|35267.2|35267.2|35267.2|35267.2|0
1637937960000|2021-11-26 14:46:00|35253.17|35253.17|35253.17|35253.17|35253.17|35253.17|35253.17|35253.17|0
1637937990000|2021-11-26 14:46:30|35230.5|35230.5|35230.5|35230.5|35230.5|35230.5|35230.5|35230.5|0
1637938000000|2021-11-26 14:46:40|35224.83|35224.83|35224.83|35224.83|35224.83|35224.83|35224.83|35224.83|0
1637938010000|2021-11-26 14:46:50|35219.16|35219.16|35219.16|35219.16|35219.16|35219.16|35219.16|35219.16|0
1637938040000|2021-11-26 14:47:20|35213.5|35213.5|35224.83|35224.83|35224.83|35224.83|35213.5|35213.5|0
1637938060000|2021-11-26 14:47:40|35219.16|35219.16|35213.5|35213.5|35219.16|35219.16|35207.83|35207.83|0
1637938070000|2021-11-26 14:47:50|35219.16|35219.16|35224.83|35224.83|35224.83|35224.83|35219.16|35219.16|0
1637938080000|2021-11-26 14:48:00|35247.5|35247.5|35247.5|35247.5|35247.5|35247.5|35247.5|35247.5|0
1637938110000|2021-11-26 14:48:30|35258.72|35258.72|35258.72|35258.72|35258.72|35258.72|35258.72|35258.72|0
1637938120000|2021-11-26 14:48:40|35264.39|35264.39|35264.39|35264.39|35264.39|35264.39|35264.39|35264.39|0
1637938140000|2021-11-26 14:49:00|35258.72|35258.72|35258.72|35258.72|35258.72|35258.72|35258.72|35258.72|0
1637938190000|2021-11-26 14:49:50|35247.39|35247.39|35247.39|35247.39|35247.39|35247.39|35247.39|35247.39|0
1637938200000|2021-11-26 14:50:00|35253.06|35253.06|35247.39|35247.39|35253.06|35253.06|35247.39|35247.39|0
1637938240000|2021-11-26 14:50:40|35253.06|35253.06|35253.06|35253.06|35253.06|35253.06|35253.06|35253.06|0
1637938250000|2021-11-26 14:50:50|35247.39|35247.39|35247.39|35247.39|35247.39|35247.39|35247.39|35247.39|0
1637938260000|2021-11-26 14:51:00|35260.46|35260.46|35266.13|35266.13|35266.13|35266.13|35260.46|35260.46|0
1637938270000|2021-11-26 14:51:10|35271.8|35271.8|35271.8|35271.8|35271.8|35271.8|35271.8|35271.8|0
1637938290000|2021-11-26 14:51:30|35277.47|35277.47|35271.8|35271.8|35277.47|35277.47|35271.8|35271.8|0
1637938300000|2021-11-26 14:51:40|35266.19|35266.19|35266.19|35266.19|35266.19|35266.19|35266.19|35266.19|0
1637938330000|2021-11-26 14:52:10|35277.41|35277.41|35288.74|35288.74|35288.74|35288.74|35277.41|35277.41|0
1637938380000|2021-11-26 14:53:00|35271.74|35271.74|35283.08|35283.08|35283.08|35283.08|35271.74|35271.74|0
1637938390000|2021-11-26 14:53:10|35288.74|35288.74|35288.74|35288.74|35288.74|35288.74|35288.74|35288.74|0
1637938410000|2021-11-26 14:53:30|35285.94|35285.94|35283.13|35283.13|35285.94|35285.94|35283.13|35283.13|0
1637938480000|2021-11-26 14:54:40|35271.8|35271.8|35271.8|35271.8|35271.8|35271.8|35271.8|35271.8|0
1637938510000|2021-11-26 14:55:10|35274.6|35274.6|35271.74|35271.74|35277.41|35277.41|35271.74|35271.74|0
1637938520000|2021-11-26 14:55:20|35268.93|35268.93|35268.93|35268.93|35268.93|35268.93|35268.93|35268.93|0
1637938530000|2021-11-26 14:55:30|35277.35|35277.35|35277.35|35277.35|35277.35|35277.35|35277.35|35277.35|0
1637938540000|2021-11-26 14:55:40|35254.68|35254.68|35254.68|35254.68|35254.68|35254.68|35254.68|35254.68|0
1637938550000|2021-11-26 14:55:50|35260.35|35260.35|35260.35|35260.35|35260.35|35260.35|35260.35|35260.35|0
1637938560000|2021-11-26 14:56:00|35265.95|35265.95|35257.54|35257.54|35265.95|35265.95|35257.54|35257.54|0
1637938570000|2021-11-26 14:56:10|35260.35|35260.35|35257.54|35257.54|35260.35|35260.35|35257.54|35257.54|0
1637938610000|2021-11-26 14:56:50|35270.62|35270.62|35257.54|35257.54|35270.62|35270.62|35257.54|35257.54|0
1637938640000|2021-11-26 14:57:20|35251.87|35251.87|35251.87|35251.87|35251.87|35251.87|35251.87|35251.87|0
1637938680000|2021-11-26 14:58:00|35249.07|35249.07|35246.26|35246.26|35249.07|35249.07|35246.26|35246.26|0
1637938700000|2021-11-26 14:58:20|35251.87|35251.87|35243.4|35243.4|35254.68|35254.68|35243.4|35243.4|0
1637938710000|2021-11-26 14:58:30|35254.74|35254.74|35254.74|35254.74|35254.74|35254.74|35254.74|35254.74|0
1637938740000|2021-11-26 14:59:00|35249.07|35249.07|35249.07|35249.07|35249.07|35249.07|35249.07|35249.07|0
1637938800000|2021-11-26 15:00:00|35254.74|35254.74|35254.74|35254.74|35254.74|35254.74|35254.74|35254.74|0
1637938810000|2021-11-26 15:00:10|35241.66|35241.66|35244.47|35244.47|35244.47|35244.47|35241.66|35241.66|0
1637938830000|2021-11-26 15:00:30|35238.86|35238.86|35233.25|35233.25|35238.86|35238.86|35233.25|35233.25|0
1637938840000|2021-11-26 15:00:40|35238.91|35238.91|35238.91|35238.91|35238.91|35238.91|35238.91|35238.91|0
1637938850000|2021-11-26 15:00:50|35227.58|35227.58|35227.58|35227.58|35227.58|35227.58|35227.58|35227.58|0
1637938880000|2021-11-26 15:01:20|35233.25|35233.25|35238.91|35238.91|35238.91|35238.91|35233.25|35233.25|0
1637938890000|2021-11-26 15:01:30|35233.25|35233.25|35233.25|35233.25|35233.25|35233.25|35233.25|35233.25|0
1637938930000|2021-11-26 15:02:10|35210.58|35210.58|35204.91|35204.91|35210.58|35210.58|35204.91|35204.91|0
1637938960000|2021-11-26 15:02:40|35213.32|35213.32|35207.71|35207.71|35213.32|35213.32|35207.71|35207.71|0
1637939010000|2021-11-26 15:03:30|35204.91|35204.91|35204.91|35204.91|35204.91|35204.91|35204.91|35204.91|0
1637939030000|2021-11-26 15:03:50|35187.9|35187.9|35193.57|35193.57|35193.57|35193.57|35187.9|35187.9|0
1637939060000|2021-11-26 15:04:20|35199.24|35199.24|35199.24|35199.24|35199.24|35199.24|35193.57|35193.57|0
1637939070000|2021-11-26 15:04:30|35196.43|35196.43|35196.43|35196.43|35196.43|35196.43|35196.43|35196.43|0
1637939080000|2021-11-26 15:04:40|35190.77|35190.77|35190.77|35190.77|35190.77|35190.77|35190.77|35190.77|0
1637939100000|2021-11-26 15:05:00|35196.43|35196.43|35202.1|35202.1|35202.1|35202.1|35196.43|35196.43|0
1637939120000|2021-11-26 15:05:20|35204.91|35204.91|35204.91|35204.91|35204.91|35204.91|35204.91|35204.91|0
1637939140000|2021-11-26 15:05:40|35193.57|35193.57|35204.91|35204.91|35204.91|35204.91|35193.57|35193.57|0
1637939170000|2021-11-26 15:06:10|35210.52|35210.52|35216.18|35216.18|35216.18|35216.18|35210.52|35210.52|0
1637939190000|2021-11-26 15:06:30|35221.85|35221.85|35221.85|35221.85|35221.85|35221.85|35221.85|35221.85|0
1637939230000|2021-11-26 15:07:10|35227.52|35227.52|35227.52|35227.52|35227.52|35227.52|35227.52|35227.52|0
1637939240000|2021-11-26 15:07:20|35233.19|35233.19|35233.19|35233.19|35233.19|35233.19|35233.19|35233.19|0
1637939250000|2021-11-26 15:07:30|35227.52|35227.52|35227.52|35227.52|35227.52|35227.52|35227.52|35227.52|0
1637939260000|2021-11-26 15:07:40|35221.85|35221.85|35221.85|35221.85|35221.85|35221.85|35221.85|35221.85|0
1637939290000|2021-11-26 15:08:10|35227.52|35227.52|35227.52|35227.52|35227.52|35227.52|35227.52|35227.52|0
1637939310000|2021-11-26 15:08:30|35221.85|35221.85|35210.52|35210.52|35221.85|35221.85|35210.52|35210.52|0
1637939330000|2021-11-26 15:08:50|35227.52|35227.52|35227.52|35227.52|35227.52|35227.52|35227.52|35227.52|0
1637939350000|2021-11-26 15:09:10|35210.52|35210.52|35210.52|35210.52|35210.52|35210.52|35210.52|35210.52|0
1637939370000|2021-11-26 15:09:30|35204.85|35204.85|35204.85|35204.85|35204.85|35204.85|35204.85|35204.85|0
1637939400000|2021-11-26 15:10:00|35207.65|35207.65|35207.65|35207.65|35207.65|35207.65|35207.65|35207.65|0
1637939410000|2021-11-26 15:10:10|35201.99|35201.99|35196.32|35196.32|35201.99|35201.99|35196.32|35196.32|0
1637939440000|2021-11-26 15:10:40|35190.65|35190.65|35190.65|35190.65|35190.65|35190.65|35190.65|35190.65|0
1637939470000|2021-11-26 15:11:10|35196.32|35196.32|35190.65|35190.65|35196.32|35196.32|35190.65|35190.65|0
1637939480000|2021-11-26 15:11:20|35184.98|35184.98|35149.35|35149.35|35184.98|35184.98|35149.35|35149.35|0
1637939490000|2021-11-26 15:11:30|35143.68|35143.68|35143.68|35143.68|35143.68|35143.68|35143.68|35143.68|0
1637939520000|2021-11-26 15:12:00|35152.1|35152.1|35152.1|35152.1|35152.1|35152.1|35152.1|35152.1|0
1637939530000|2021-11-26 15:12:10|35157.77|35157.77|35146.43|35146.43|35157.77|35157.77|35146.43|35146.43|0
1637939570000|2021-11-26 15:12:50|35140.76|35140.76|35140.76|35140.76|35140.76|35140.76|35140.76|35140.76|0
1637939580000|2021-11-26 15:13:00|35127.69|35127.69|35127.69|35127.69|35127.69|35127.69|35127.69|35127.69|0
1637939600000|2021-11-26 15:13:20|35139.02|35139.02|35144.69|35144.69|35144.69|35144.69|35133.36|35133.36|0
1637939610000|2021-11-26 15:13:30|35139.02|35139.02|35139.02|35139.02|35139.02|35139.02|35139.02|35139.02|0
1637939620000|2021-11-26 15:13:40|35125.95|35125.95|35125.95|35125.95|35125.95|35125.95|35125.95|35125.95|0
1637939640000|2021-11-26 15:14:00|35120.28|35120.28|35120.28|35120.28|35120.28|35120.28|35120.28|35120.28|0
1637939720000|2021-11-26 15:15:20|35117.48|35117.48|35100.47|35100.47|35117.48|35117.48|35100.47|35100.47|0
1637939730000|2021-11-26 15:15:30|35094.8|35094.8|35094.8|35094.8|35094.8|35094.8|35094.8|35094.8|0
1637939760000|2021-11-26 15:16:00|35083.47|35083.47|35083.47|35083.47|35083.47|35083.47|35083.47|35083.47|0
1637939770000|2021-11-26 15:16:10|35066.47|35066.47|35066.47|35066.47|35066.47|35066.47|35066.47|35066.47|0
1637939790000|2021-11-26 15:16:30|35043.79|35043.79|35035.32|35035.32|35043.79|35043.79|35032.52|35032.52|0
1637939800000|2021-11-26 15:16:40|35029.65|35029.65|35029.65|35029.65|35029.65|35029.65|35029.65|35029.65|0
1637939810000|2021-11-26 15:16:50|35035.32|35035.32|35046.66|35046.66|35046.66|35046.66|35035.32|35035.32|0
1637939820000|2021-11-26 15:17:00|35040.99|35040.99|35035.32|35035.32|35040.99|35040.99|35035.32|35035.32|0
1637939830000|2021-11-26 15:17:10|35040.99|35040.99|35040.99|35040.99|35040.99|35040.99|35040.99|35040.99|0
1637939840000|2021-11-26 15:17:20|35029.65|35029.65|35029.65|35029.65|35029.65|35029.65|35029.65|35029.65|0
1637939850000|2021-11-26 15:17:30|35023.98|35023.98|35023.98|35023.98|35023.98|35023.98|35023.98|35023.98|0
1637939860000|2021-11-26 15:17:40|35018.32|35018.32|35018.32|35018.32|35018.32|35018.32|35018.32|35018.32|0
1637939870000|2021-11-26 15:17:50|35012.65|35012.65|35018.32|35018.32|35018.32|35018.32|35009.84|35009.84|0
1637939880000|2021-11-26 15:18:00|35012.65|35012.65|35009.84|35009.84|35015.51|35015.51|35009.84|35009.84|0
1637939890000|2021-11-26 15:18:10|35007.04|35007.04|35004.23|35004.23|35007.04|35007.04|35004.23|35004.23|0
1637939900000|2021-11-26 15:18:20|34998.57|34998.57|34995.76|34995.76|34998.57|34998.57|34995.76|34995.76|0
1637939980000|2021-11-26 15:19:40|35001.43|35001.43|35001.43|35001.43|35007.1|35007.1|35001.43|35001.43|0
1637939990000|2021-11-26 15:19:50|35007.04|35007.04|35007.04|35007.04|35007.04|35007.04|35007.04|35007.04|0
1637940000000|2021-11-26 15:20:00|34995.7|34995.7|34995.7|34995.7|34995.7|34995.7|34995.7|34995.7|0
1637940010000|2021-11-26 15:20:10|34990.04|34990.04|34984.37|34984.37|34990.04|34990.04|34984.37|34984.37|0
1637940020000|2021-11-26 15:20:20|34978.7|34978.7|34990.04|34990.04|34990.04|34990.04|34978.7|34978.7|0
1637940030000|2021-11-26 15:20:30|34998.45|34998.45|34998.45|34998.45|34998.45|34998.45|34998.45|34998.45|0
1637940060000|2021-11-26 15:21:00|35001.25|35001.25|35006.92|35006.92|35006.92|35006.92|35001.25|35001.25|0
1637940070000|2021-11-26 15:21:10|35009.73|35009.73|35012.59|35012.59|35018.26|35018.26|35006.92|35006.92|0
1637940100000|2021-11-26 15:21:40|34999.52|34999.52|34999.52|34999.52|34999.52|34999.52|34999.52|34999.52|0
1637940120000|2021-11-26 15:22:00|35002.32|35002.32|35005.13|35005.13|35005.13|35005.13|35002.32|35002.32|0
1637940130000|2021-11-26 15:22:10|35007.93|35007.93|35019.27|35019.27|35019.27|35019.27|35007.93|35007.93|0
1637940140000|2021-11-26 15:22:20|35007.93|35007.93|35007.93|35007.93|35007.93|35007.93|35007.93|35007.93|0
1637940150000|2021-11-26 15:22:30|34996.59|34996.59|34990.93|34990.93|34996.59|34996.59|34985.26|34985.26|0
1637940160000|2021-11-26 15:22:40|34985.26|34985.26|35007.93|35007.93|35007.93|35007.93|34985.26|34985.26|0
1637940170000|2021-11-26 15:22:50|35013.54|35013.54|35013.54|35013.54|35013.54|35013.54|35013.54|35013.54|0
1637940210000|2021-11-26 15:23:30|35016.34|35016.34|35022.01|35022.01|35022.01|35022.01|35016.34|35016.34|0
1637940220000|2021-11-26 15:23:40|35024.82|35024.82|35030.49|35030.49|35030.49|35030.49|35024.82|35024.82|0
1637940230000|2021-11-26 15:23:50|35036.15|35036.15|35041.82|35041.82|35041.82|35041.82|35036.15|35036.15|0
1637940240000|2021-11-26 15:24:00|35047.49|35047.49|35047.49|35047.49|35047.49|35047.49|35047.49|35047.49|0
1637940250000|2021-11-26 15:24:10|35041.82|35041.82|35053.16|35053.16|35053.16|35053.16|35041.82|35041.82|0
1637940270000|2021-11-26 15:24:30|35055.96|35055.96|35067.3|35067.3|35067.3|35067.3|35055.96|35055.96|0
1637940280000|2021-11-26 15:24:40|35072.91|35072.91|35072.91|35072.91|35072.91|35072.91|35072.91|35072.91|0
1637940290000|2021-11-26 15:24:50|35067.24|35067.24|35050.24|35050.24|35067.24|35067.24|35050.24|35050.24|0
1637940300000|2021-11-26 15:25:00|35055.9|35055.9|35055.9|35055.9|35055.9|35055.9|35055.9|35055.9|0
1637940320000|2021-11-26 15:25:20|35058.71|35058.71|35045.63|35045.63|35058.71|35058.71|35045.63|35045.63|0
1637940360000|2021-11-26 15:26:00|35042.83|35042.83|35037.22|35037.22|35042.83|35042.83|35037.22|35037.22|0
1637940370000|2021-11-26 15:26:10|35008.88|35008.88|35014.55|35014.55|35014.55|35014.55|35008.88|35008.88|0
1637940400000|2021-11-26 15:26:40|35025.88|35025.88|35025.88|35025.88|35025.88|35025.88|35025.88|35025.88|0
1637940410000|2021-11-26 15:26:50|35020.22|35020.22|35009|35009|35020.22|35020.22|35009|35009|0
1637940420000|2021-11-26 15:27:00|35006.19|35006.19|34994.86|34994.86|35006.19|35006.19|34994.86|34994.86|0
1637940450000|2021-11-26 15:27:30|35006.19|35006.19|35006.19|35006.19|35006.19|35006.19|35006.19|35006.19|0
1637940470000|2021-11-26 15:27:50|34989.19|34989.19|34989.19|34989.19|34989.19|34989.19|34989.19|34989.19|0
1637940480000|2021-11-26 15:28:00|34983.52|34983.52|34983.52|34983.52|34983.52|34983.52|34983.52|34983.52|0
1637940490000|2021-11-26 15:28:10|34977.85|34977.85|34977.85|34977.85|34977.85|34977.85|34977.85|34977.85|0
1637940500000|2021-11-26 15:28:20|34972.18|34972.18|34972.18|34972.18|34972.18|34972.18|34972.18|34972.18|0
1637940510000|2021-11-26 15:28:30|34955.18|34955.18|34955.18|34955.18|34955.18|34955.18|34955.18|34955.18|0
1637940530000|2021-11-26 15:28:50|34972.18|34972.18|34972.18|34972.18|34972.18|34972.18|34972.18|34972.18|0
1637940560000|2021-11-26 15:29:20|34966.52|34966.52|34966.52|34966.52|34966.52|34966.52|34966.52|34966.52|0
1637940590000|2021-11-26 15:29:50|34943.84|34943.84|34943.84|34943.84|34943.84|34943.84|34943.84|34943.84|0
1637940600000|2021-11-26 15:30:00|34938.23|34938.23|34921.23|34921.23|34938.23|34938.23|34921.23|34921.23|0
1637940610000|2021-11-26 15:30:10|34926.9|34926.9|34932.57|34932.57|34932.57|34932.57|34926.9|34926.9|0
1637940620000|2021-11-26 15:30:20|34926.9|34926.9|34926.9|34926.9|34926.9|34926.9|34926.9|34926.9|0
1637940650000|2021-11-26 15:30:50|34921.23|34921.23|34918.43|34918.43|34921.23|34921.23|34918.43|34918.43|0
1637940660000|2021-11-26 15:31:00|34915.62|34915.62|34909.95|34909.95|34915.62|34915.62|34909.95|34909.95|0
1637940670000|2021-11-26 15:31:10|34892.95|34892.95|34898.62|34898.62|34898.62|34898.62|34892.95|34892.95|0
1637940700000|2021-11-26 15:31:40|34887.28|34887.28|34887.28|34887.28|34887.28|34887.28|34887.28|34887.28|0
1637940710000|2021-11-26 15:31:50|34881.61|34881.61|34881.61|34881.61|34881.61|34881.61|34881.61|34881.61|0
1637940720000|2021-11-26 15:32:00|34864.61|34864.61|34864.61|34864.61|34864.61|34864.61|34864.61|34864.61|0
1637940730000|2021-11-26 15:32:10|34875.95|34875.95|34875.95|34875.95|34875.95|34875.95|34875.95|34875.95|0
1637940740000|2021-11-26 15:32:20|34870.28|34870.28|34870.28|34870.28|34870.28|34870.28|34870.28|34870.28|0
1637940750000|2021-11-26 15:32:30|34875.95|34875.95|34875.95|34875.95|34875.95|34875.95|34875.95|34875.95|0
1637940780000|2021-11-26 15:33:00|34887.28|34887.28|34898.62|34898.62|34898.62|34898.62|34887.28|34887.28|0
1637940790000|2021-11-26 15:33:10|34904.28|34904.28|34904.28|34904.28|34904.28|34904.28|34904.28|34904.28|0
1637940800000|2021-11-26 15:33:20|34901.48|34901.48|34918.48|34918.48|34918.48|34918.48|34901.48|34901.48|0
1637940820000|2021-11-26 15:33:40|34924.15|34924.15|34918.48|34918.48|34924.15|34924.15|34918.48|34918.48|0
1637940830000|2021-11-26 15:33:50|34912.82|34912.82|34912.82|34912.82|34912.82|34912.82|34912.82|34912.82|0
1637940840000|2021-11-26 15:34:00|34907.15|34907.15|34907.15|34907.15|34907.15|34907.15|34907.15|34907.15|0
1637940850000|2021-11-26 15:34:10|34901.48|34901.48|34901.48|34901.48|34901.48|34901.48|34901.48|34901.48|0
1637940860000|2021-11-26 15:34:20|34895.81|34895.81|34895.81|34895.81|34895.81|34895.81|34895.81|34895.81|0
1637940890000|2021-11-26 15:34:50|34907.15|34907.15|34904.34|34904.34|34907.15|34907.15|34904.34|34904.34|0
1637940900000|2021-11-26 15:35:00|34893.01|34893.01|34904.34|34904.34|34904.34|34904.34|34893.01|34893.01|0
1637940910000|2021-11-26 15:35:10|34910.01|34910.01|34921.35|34921.35|34921.35|34921.35|34910.01|34910.01|0
1637940950000|2021-11-26 15:35:50|34924.15|34924.15|34901.48|34901.48|34924.15|34924.15|34901.48|34901.48|0
1637940980000|2021-11-26 15:36:20|34907.15|34907.15|34907.15|34907.15|34907.15|34907.15|34907.15|34907.15|0
1637941000000|2021-11-26 15:36:40|34912.82|34912.82|34912.82|34912.82|34912.82|34912.82|34912.82|34912.82|0
1637941020000|2021-11-26 15:37:00|34918.43|34918.43|34895.81|34895.81|34918.43|34918.43|34895.81|34895.81|0
1637941030000|2021-11-26 15:37:10|34890.14|34890.14|34890.14|34890.14|34890.14|34890.14|34890.14|34890.14|0
1637941040000|2021-11-26 15:37:20|34877.07|34877.07|34882.74|34882.74|34882.74|34882.74|34877.07|34877.07|0
1637941050000|2021-11-26 15:37:30|34865.73|34865.73|34860.07|34860.07|34865.73|34865.73|34860.07|34860.07|0
1637941080000|2021-11-26 15:38:00|34871.4|34871.4|34871.4|34871.4|34871.4|34871.4|34871.4|34871.4|0
1637941110000|2021-11-26 15:38:30|34888.41|34888.41|34894.07|34894.07|34911.08|34911.08|34888.41|34888.41|0
1637941130000|2021-11-26 15:38:50|34899.74|34899.74|34899.74|34899.74|34899.74|34899.74|34899.74|34899.74|0
1637941140000|2021-11-26 15:39:00|34873.59|34873.59|34873.59|34873.59|34873.59|34873.59|34873.59|34873.59|0
1637941160000|2021-11-26 15:39:20|34879.26|34879.26|34879.26|34879.26|34879.26|34879.26|34879.26|34879.26|0
1637941170000|2021-11-26 15:39:30|34873.59|34873.59|34873.59|34873.59|34873.59|34873.59|34873.59|34873.59|0
1637941190000|2021-11-26 15:39:50|34862.26|34862.26|34850.92|34850.92|34862.26|34862.26|34850.92|34850.92|0
1637941200000|2021-11-26 15:40:00|34867.92|34867.92|34867.92|34867.92|34867.92|34867.92|34867.92|34867.92|0
1637941210000|2021-11-26 15:40:10|34862.26|34862.26|34862.26|34862.26|34862.26|34862.26|34862.26|34862.26|0
1637941240000|2021-11-26 15:40:40|34856.59|34856.59|34865.06|34865.06|34865.06|34865.06|34856.59|34856.59|0
1637941250000|2021-11-26 15:40:50|34859.39|34859.39|34859.39|34859.39|34859.39|34859.39|34859.39|34859.39|0
1637941260000|2021-11-26 15:41:00|34853.78|34853.78|34853.78|34853.78|34853.78|34853.78|34853.78|34853.78|0
1637941280000|2021-11-26 15:41:20|34848.12|34848.12|34840.71|34840.71|34848.12|34848.12|34835.04|34835.04|0
1637941290000|2021-11-26 15:41:30|34846.38|34846.38|34846.38|34846.38|34846.38|34846.38|34846.38|34846.38|0
1637941340000|2021-11-26 15:42:20|34833.3|34833.3|34833.3|34833.3|34833.3|34833.3|34833.3|34833.3|0
1637941410000|2021-11-26 15:43:30|34821.97|34821.97|34816.3|34816.3|34821.97|34821.97|34816.3|34816.3|0
1637941420000|2021-11-26 15:43:40|34810.63|34810.63|34799.3|34799.3|34810.63|34810.63|34799.3|34799.3|0
1637941430000|2021-11-26 15:43:50|34793.63|34793.63|34804.96|34804.96|34804.96|34804.96|34793.63|34793.63|0
1637941460000|2021-11-26 15:44:20|34799.3|34799.3|34799.3|34799.3|34799.3|34799.3|34799.3|34799.3|0
1637941490000|2021-11-26 15:44:50|34793.63|34793.63|34793.63|34793.63|34793.63|34793.63|34793.63|34793.63|0
1637941500000|2021-11-26 15:45:00|34796.43|34796.43|34796.43|34796.43|34809.51|34809.51|34796.43|34796.43|0
1637941510000|2021-11-26 15:45:10|34779.43|34779.43|34779.43|34779.43|34779.43|34779.43|34779.43|34779.43|0
1637941530000|2021-11-26 15:45:30|34802.1|34802.1|34813.44|34813.44|34819.1|34819.1|34802.1|34802.1|0
1637941540000|2021-11-26 15:45:40|34816.24|34816.24|34842.39|34842.39|34842.39|34842.39|34816.24|34816.24|0
1637941590000|2021-11-26 15:46:30|34845.19|34845.19|34845.19|34845.19|34845.19|34845.19|34845.19|34845.19|0
1637941600000|2021-11-26 15:46:40|34842.39|34842.39|34828.25|34828.25|34842.39|34842.39|34828.25|34828.25|0
1637941610000|2021-11-26 15:46:50|34811.24|34811.24|34811.24|34811.24|34811.24|34811.24|34811.24|34811.24|0
1637941620000|2021-11-26 15:47:00|34805.58|34805.58|34805.58|34805.58|34805.58|34805.58|34805.58|34805.58|0
1637941640000|2021-11-26 15:47:20|34779.43|34779.43|34792.5|34792.5|34792.5|34792.5|34779.43|34779.43|0
1637941650000|2021-11-26 15:47:30|34779.43|34779.43|34785.1|34785.1|34785.1|34785.1|34779.43|34779.43|0
1637941660000|2021-11-26 15:47:40|34790.76|34790.76|34790.76|34790.76|34790.76|34790.76|34790.76|34790.76|0
1637941700000|2021-11-26 15:48:20|34776.74|34776.74|34771.07|34771.07|34776.74|34776.74|34771.07|34771.07|0
1637941710000|2021-11-26 15:48:30|34779.49|34779.49|34776.68|34776.68|34779.49|34779.49|34776.68|34776.68|0
1637941720000|2021-11-26 15:48:40|34759.68|34759.68|34748.34|34748.34|34759.68|34759.68|34748.34|34748.34|0
1637941730000|2021-11-26 15:48:50|34742.67|34742.67|34754.01|34754.01|34754.01|34754.01|34742.67|34742.67|0
1637941740000|2021-11-26 15:49:00|34740.94|34740.94|34740.94|34740.94|34740.94|34740.94|34740.94|34740.94|0
1637941750000|2021-11-26 15:49:10|34746.6|34746.6|34735.27|34735.27|34757.94|34757.94|34735.27|34735.27|0
1637941760000|2021-11-26 15:49:20|34732.46|34732.46|34732.46|34732.46|34732.46|34732.46|34732.46|34732.46|0
1637941770000|2021-11-26 15:49:30|34743.8|34743.8|34743.8|34743.8|34743.8|34743.8|34743.8|34743.8|0
1637941780000|2021-11-26 15:49:40|34749.47|34749.47|34749.47|34749.47|34749.47|34749.47|34749.47|34749.47|0
1637941790000|2021-11-26 15:49:50|34755.13|34755.13|34757.94|34757.94|34757.94|34757.94|34755.13|34755.13|0
1637941800000|2021-11-26 15:50:00|34774.94|34774.94|34769.28|34769.28|34774.94|34774.94|34769.28|34769.28|0
1637941830000|2021-11-26 15:50:30|34763.61|34763.61|34763.61|34763.61|34763.61|34763.61|34763.61|34763.61|0
1637941840000|2021-11-26 15:50:40|34752.27|34752.27|34752.27|34752.27|34752.27|34752.27|34752.27|34752.27|0
1637941850000|2021-11-26 15:50:50|34746.6|34746.6|34746.6|34746.6|34746.6|34746.6|34746.6|34746.6|0
1637941860000|2021-11-26 15:51:00|34743.8|34743.8|34755.13|34755.13|34755.13|34755.13|34743.8|34743.8|0
1637941880000|2021-11-26 15:51:20|34768.21|34768.21|34792.62|34792.62|34792.62|34792.62|34768.21|34768.21|0
1637941890000|2021-11-26 15:51:30|34798.29|34798.29|34798.29|34798.29|34798.29|34798.29|34798.29|34798.29|0
1637941900000|2021-11-26 15:51:40|34792.62|34792.62|34820.96|34820.96|34820.96|34820.96|34792.62|34792.62|0
1637941950000|2021-11-26 15:52:30|34815.29|34815.29|34818.1|34818.1|34818.1|34818.1|34815.29|34815.29|0
1637941960000|2021-11-26 15:52:40|34823.76|34823.76|34823.76|34823.76|34823.76|34823.76|34823.76|34823.76|0
1637941970000|2021-11-26 15:52:50|34835.1|34835.1|34846.38|34846.38|34846.38|34846.38|34835.1|34835.1|0
1637941990000|2021-11-26 15:53:10|34857.71|34857.71|34857.71|34857.71|34857.71|34857.71|34857.71|34857.71|0
1637942000000|2021-11-26 15:53:20|34870.79|34870.79|34873.59|34873.59|34873.59|34873.59|34870.79|34870.79|0
1637942020000|2021-11-26 15:53:40|34862.26|34862.26|34867.92|34867.92|34867.92|34867.92|34862.26|34862.26|0
1637942040000|2021-11-26 15:54:00|34862.26|34862.26|34862.26|34862.26|34862.26|34862.26|34862.26|34862.26|0
1637942060000|2021-11-26 15:54:20|34873.59|34873.59|34873.59|34873.59|34873.59|34873.59|34873.59|34873.59|0
1637942070000|2021-11-26 15:54:30|34867.92|34867.92|34867.92|34867.92|34867.92|34867.92|34867.92|34867.92|0
1637942100000|2021-11-26 15:55:00|34862.32|34862.32|34865.12|34865.12|34865.12|34865.12|34862.32|34862.32|0
1637942130000|2021-11-26 15:55:30|34848.12|34848.12|34853.78|34853.78|34859.45|34859.45|34848.12|34848.12|0
1637942150000|2021-11-26 15:55:50|34859.45|34859.45|34837.9|34837.9|34859.45|34859.45|34837.9|34837.9|0
1637942170000|2021-11-26 15:56:10|34832.24|34832.24|34832.24|34832.24|34832.24|34832.24|34832.24|34832.24|0
1637942230000|2021-11-26 15:57:10|34837.9|34837.9|34837.9|34837.9|34837.9|34837.9|34837.9|34837.9|0
1637942320000|2021-11-26 15:58:40|34854.91|34854.91|34854.91|34854.91|34854.91|34854.91|34854.91|34854.91|0
1637942330000|2021-11-26 15:58:50|34860.52|34860.52|34860.52|34860.52|34860.52|34860.52|34860.52|34860.52|0
1637942340000|2021-11-26 15:59:00|34849.18|34849.18|34849.18|34849.18|34849.18|34849.18|34849.18|34849.18|0
1637942400000|2021-11-26 16:00:00|34843.51|34843.51|34829.37|34829.37|34843.51|34843.51|34829.37|34829.37|0
1637942410000|2021-11-26 16:00:10|34832.18|34832.18|34832.18|34832.18|34837.85|34837.85|34832.18|34832.18|0
1637942440000|2021-11-26 16:00:40|34826.51|34826.51|34820.84|34820.84|34826.51|34826.51|34820.84|34820.84|0
1637942450000|2021-11-26 16:00:50|34826.51|34826.51|34826.51|34826.51|34826.51|34826.51|34826.51|34826.51|0
1637942460000|2021-11-26 16:01:00|34832.18|34832.18|34832.18|34832.18|34832.18|34832.18|34832.18|34832.18|0
1637942470000|2021-11-26 16:01:10|34826.51|34826.51|34820.84|34820.84|34826.51|34826.51|34820.84|34820.84|0
1637942490000|2021-11-26 16:01:30|34832.18|34832.18|34832.18|34832.18|34832.18|34832.18|34832.18|34832.18|0
1637942500000|2021-11-26 16:01:40|34826.51|34826.51|34826.51|34826.51|34826.51|34826.51|34826.51|34826.51|0
1637942510000|2021-11-26 16:01:50|34823.71|34823.71|34826.51|34826.51|34826.51|34826.51|34823.71|34823.71|0
1637942520000|2021-11-26 16:02:00|34813.44|34813.44|34813.44|34813.44|34819.1|34819.1|34813.44|34813.44|0
1637942540000|2021-11-26 16:02:20|34807.77|34807.77|34807.77|34807.77|34807.77|34807.77|34807.77|34807.77|0
1637942560000|2021-11-26 16:02:40|34813.44|34813.44|34819.1|34819.1|34819.1|34819.1|34813.44|34813.44|0
1637942570000|2021-11-26 16:02:50|34813.44|34813.44|34813.44|34813.44|34813.44|34813.44|34813.44|34813.44|0
1637942630000|2021-11-26 16:03:50|34824.77|34824.77|34824.77|34824.77|34824.77|34824.77|34824.77|34824.77|0
1637942640000|2021-11-26 16:04:00|34830.44|34830.44|34830.44|34830.44|34830.44|34830.44|34830.44|34830.44|0
1637942650000|2021-11-26 16:04:10|34827.63|34827.63|34827.63|34827.63|34827.63|34827.63|34827.63|34827.63|0
1637942660000|2021-11-26 16:04:20|34821.97|34821.97|34821.97|34821.97|34827.63|34827.63|34821.97|34821.97|0
1637942670000|2021-11-26 16:04:30|34827.63|34827.63|34821.97|34821.97|34827.63|34827.63|34821.97|34821.97|0
1637942690000|2021-11-26 16:04:50|34827.63|34827.63|34838.97|34838.97|34838.97|34838.97|34827.63|34827.63|0
1637942700000|2021-11-26 16:05:00|34852.05|34852.05|34872.53|34872.53|34878.19|34878.19|34852.05|34852.05|0
1637942740000|2021-11-26 16:05:40|34866.86|34866.86|34866.86|34866.86|34866.86|34866.86|34866.86|34866.86|0
1637942750000|2021-11-26 16:05:50|34878.19|34878.19|34878.19|34878.19|34878.19|34878.19|34878.19|34878.19|0
1637942760000|2021-11-26 16:06:00|34872.53|34872.53|34872.53|34872.53|34872.53|34872.53|34872.53|34872.53|0
1637942820000|2021-11-26 16:07:00|34903.67|34903.67|34903.67|34903.67|34903.67|34903.67|34903.67|34903.67|0
1637942830000|2021-11-26 16:07:10|34898|34898|34895.2|34895.2|34898|34898|34895.2|34895.2|0
1637942850000|2021-11-26 16:07:30|34883.86|34883.86|34881.06|34881.06|34883.86|34883.86|34881.06|34881.06|0
1637942860000|2021-11-26 16:07:40|34875.39|34875.39|34875.39|34875.39|34875.39|34875.39|34875.39|34875.39|0
1637942880000|2021-11-26 16:08:00|34869.72|34869.72|34869.72|34869.72|34869.72|34869.72|34869.72|34869.72|0
1637942890000|2021-11-26 16:08:10|34864.05|34864.05|34858.39|34858.39|34864.05|34864.05|34858.39|34858.39|0
1637942900000|2021-11-26 16:08:20|34864.05|34864.05|34864.05|34864.05|34864.05|34864.05|34864.05|34864.05|0
1637942910000|2021-11-26 16:08:30|34869.72|34869.72|34869.72|34869.72|34869.72|34869.72|34869.72|34869.72|0
1637942930000|2021-11-26 16:08:50|34875.39|34875.39|34878.19|34878.19|34878.19|34878.19|34875.39|34875.39|0
1637942940000|2021-11-26 16:09:00|34872.53|34872.53|34872.53|34872.53|34872.53|34872.53|34872.53|34872.53|0
1637942960000|2021-11-26 16:09:20|34878.19|34878.19|34878.19|34878.19|34878.19|34878.19|34878.19|34878.19|0
1637943000000|2021-11-26 16:10:00|34883.86|34883.86|34878.19|34878.19|34889.53|34889.53|34878.19|34878.19|0
1637943020000|2021-11-26 16:10:20|34872.53|34872.53|34872.53|34872.53|34872.53|34872.53|34872.53|34872.53|0
1637943040000|2021-11-26 16:10:40|34869.72|34869.72|34869.72|34869.72|34869.72|34869.72|34869.72|34869.72|0
1637943050000|2021-11-26 16:10:50|34864.05|34864.05|34858.39|34858.39|34864.05|34864.05|34858.39|34858.39|0
1637943070000|2021-11-26 16:11:10|34861.19|34861.19|34858.39|34858.39|34861.19|34861.19|34858.39|34858.39|0
1637943080000|2021-11-26 16:11:20|34852.78|34852.78|34852.78|34852.78|34852.78|34852.78|34852.78|34852.78|0
1637943090000|2021-11-26 16:11:30|34841.44|34841.44|34838.64|34838.64|34841.44|34841.44|34833.03|34833.03|0
1637943100000|2021-11-26 16:11:40|34832.97|34832.97|34832.97|34832.97|34838.64|34838.64|34832.97|34832.97|0
1637943110000|2021-11-26 16:11:50|34838.64|34838.64|34835.83|34835.83|34838.64|34838.64|34835.83|34835.83|0
1637943120000|2021-11-26 16:12:00|34796.61|34796.61|34796.61|34796.61|34796.61|34796.61|34796.61|34796.61|0
1637943130000|2021-11-26 16:12:10|34790.94|34790.94|34790.94|34790.94|34790.94|34790.94|34790.94|34790.94|0
1637943140000|2021-11-26 16:12:20|34785.27|34785.27|34796.61|34796.61|34796.61|34796.61|34785.27|34785.27|0
1637943170000|2021-11-26 16:12:50|34790.94|34790.94|34790.94|34790.94|34790.94|34790.94|34790.94|34790.94|0
1637943180000|2021-11-26 16:13:00|34777.86|34777.86|34783.53|34783.53|34783.53|34783.53|34777.86|34777.86|0
1637943240000|2021-11-26 16:14:00|34777.86|34777.86|34777.86|34777.86|34777.86|34777.86|34777.86|34777.86|0
1637943270000|2021-11-26 16:14:30|34760.86|34760.86|34760.86|34760.86|34760.86|34760.86|34755.19|34755.19|0
1637943280000|2021-11-26 16:14:40|34766.53|34766.53|34772.2|34772.2|34777.86|34777.86|34766.53|34766.53|0
1637943290000|2021-11-26 16:14:50|34777.86|34777.86|34777.86|34777.86|34777.86|34777.86|34777.86|34777.86|0
1637943300000|2021-11-26 16:15:00|34772.2|34772.2|34772.2|34772.2|34772.2|34772.2|34772.2|34772.2|0
1637943310000|2021-11-26 16:15:10|34766.53|34766.53|34766.53|34766.53|34766.53|34766.53|34766.53|34766.53|0
1637943320000|2021-11-26 16:15:20|34777.86|34777.86|34777.86|34777.86|34777.86|34777.86|34766.53|34766.53|0
1637943330000|2021-11-26 16:15:30|34772.2|34772.2|34775.06|34775.06|34775.06|34775.06|34769.39|34769.39|0
1637943340000|2021-11-26 16:15:40|34769.39|34769.39|34769.39|34769.39|34769.39|34769.39|34769.39|34769.39|0
1637943380000|2021-11-26 16:16:20|34763.72|34763.72|34763.72|34763.72|34763.72|34763.72|34763.72|34763.72|0
1637943390000|2021-11-26 16:16:30|34775.06|34775.06|34758.06|34758.06|34775.06|34775.06|34758.06|34758.06|0
1637943400000|2021-11-26 16:16:40|34752.39|34752.39|34752.39|34752.39|34752.39|34752.39|34752.39|34752.39|0
1637943410000|2021-11-26 16:16:50|34758|34758|34768.27|34768.27|34768.27|34768.27|34755.19|34755.19|0
1637943440000|2021-11-26 16:17:20|34755.19|34755.19|34743.86|34743.86|34755.19|34755.19|34743.86|34743.86|0
1637943450000|2021-11-26 16:17:30|34755.19|34755.19|34743.86|34743.86|34755.19|34755.19|34743.86|34743.86|0
1637943480000|2021-11-26 16:18:00|34738.19|34738.19|34732.52|34732.52|34738.19|34738.19|34732.52|34732.52|0
1637943490000|2021-11-26 16:18:10|34726.85|34726.85|34726.85|34726.85|34726.85|34726.85|34726.85|34726.85|0
1637943500000|2021-11-26 16:18:20|34721.18|34721.18|34721.18|34721.18|34721.18|34721.18|34721.18|34721.18|0
1637943520000|2021-11-26 16:18:40|34709.85|34709.85|34721.18|34721.18|34721.18|34721.18|34709.85|34709.85|0
1637943530000|2021-11-26 16:18:50|34715.52|34715.52|34715.52|34715.52|34715.52|34715.52|34715.52|34715.52|0
1637943540000|2021-11-26 16:19:00|34704.18|34704.18|34698.51|34698.51|34704.18|34704.18|34698.51|34698.51|0
1637943560000|2021-11-26 16:19:20|34704.18|34704.18|34704.18|34704.18|34704.18|34704.18|34704.18|34704.18|0
1637943570000|2021-11-26 16:19:30|34698.51|34698.51|34698.51|34698.51|34698.51|34698.51|34698.51|34698.51|0
1637943590000|2021-11-26 16:19:50|34704.18|34704.18|34715.52|34715.52|34715.52|34715.52|34704.18|34704.18|0
1637943600000|2021-11-26 16:20:00|34709.85|34709.85|34709.85|34709.85|34709.85|34709.85|34709.85|34709.85|0
1637943660000|2021-11-26 16:21:00|34704.18|34704.18|34709.85|34709.85|34709.85|34709.85|34698.51|34698.51|0
1637943670000|2021-11-26 16:21:10|34704.18|34704.18|34709.85|34709.85|34709.85|34709.85|34704.18|34704.18|0
1637943680000|2021-11-26 16:21:20|34698.51|34698.51|34698.51|34698.51|34698.51|34698.51|34698.51|34698.51|0
1637943730000|2021-11-26 16:22:10|34695.71|34695.71|34695.71|34695.71|34695.71|34695.71|34695.71|34695.71|0
1637943740000|2021-11-26 16:22:20|34698.51|34698.51|34698.51|34698.51|34698.51|34698.51|34698.51|34698.51|0
1637943750000|2021-11-26 16:22:30|34687.18|34687.18|34681.51|34681.51|34687.18|34687.18|34681.51|34681.51|0
1637943760000|2021-11-26 16:22:40|34692.85|34692.85|34698.51|34698.51|34698.51|34698.51|34692.85|34692.85|0
1637943770000|2021-11-26 16:22:50|34704.18|34704.18|34698.51|34698.51|34704.18|34704.18|34698.51|34698.51|0
1637943790000|2021-11-26 16:23:10|34704.18|34704.18|34698.51|34698.51|34704.18|34704.18|34698.51|34698.51|0
1637943820000|2021-11-26 16:23:40|34711.59|34711.59|34711.59|34711.59|34711.59|34711.59|34711.59|34711.59|0
1637943830000|2021-11-26 16:23:50|34714.39|34714.39|34708.72|34708.72|34714.39|34714.39|34708.72|34708.72|0
1637943840000|2021-11-26 16:24:00|34695.65|34695.65|34695.65|34695.65|34695.65|34695.65|34695.65|34695.65|0
1637943860000|2021-11-26 16:24:20|34689.98|34689.98|34689.98|34689.98|34689.98|34689.98|34689.98|34689.98|0
1637943890000|2021-11-26 16:24:50|34684.31|34684.31|34678.65|34678.65|34684.31|34684.31|34672.98|34672.98|0
1637943910000|2021-11-26 16:25:10|34691.72|34691.72|34684.31|34684.31|34697.39|34697.39|34684.31|34684.31|0
1637943920000|2021-11-26 16:25:20|34689.98|34689.98|34689.98|34689.98|34689.98|34689.98|34689.98|34689.98|0
1637943930000|2021-11-26 16:25:30|34695.65|34695.65|34724.6|34724.6|34724.6|34724.6|34695.65|34695.65|0
1637943960000|2021-11-26 16:26:00|34698.45|34698.45|34698.45|34698.45|34698.45|34698.45|34698.45|34698.45|0
1637943970000|2021-11-26 16:26:10|34695.65|34695.65|34704.12|34704.12|34704.12|34704.12|34695.65|34695.65|0
1637943990000|2021-11-26 16:26:30|34698.45|34698.45|34698.45|34698.45|34698.45|34698.45|34698.45|34698.45|0
1637944050000|2021-11-26 16:27:30|34704.12|34704.12|34709.79|34709.79|34709.79|34709.79|34704.12|34704.12|0
1637944070000|2021-11-26 16:27:50|34715.46|34715.46|34715.46|34715.46|34715.46|34715.46|34715.46|34715.46|0
1637944090000|2021-11-26 16:28:10|34728.53|34728.53|34722.87|34722.87|34728.53|34728.53|34722.87|34722.87|0
1637944110000|2021-11-26 16:28:30|34735.94|34735.94|34735.94|34735.94|34735.94|34735.94|34735.94|34735.94|0
1637944120000|2021-11-26 16:28:40|34749.01|34749.01|34749.01|34749.01|34749.01|34749.01|34749.01|34749.01|0
1637944130000|2021-11-26 16:28:50|34732.01|34732.01|34720.67|34720.67|34732.01|34732.01|34720.67|34720.67|0
1637944140000|2021-11-26 16:29:00|34732.01|34732.01|34703.73|34703.73|34732.01|34732.01|34703.73|34703.73|0
1637944150000|2021-11-26 16:29:10|34698.06|34698.06|34696.32|34696.32|34715.06|34715.06|34696.32|34696.32|0
1637944160000|2021-11-26 16:29:20|34684.99|34684.99|34679.32|34679.32|34684.99|34684.99|34679.32|34679.32|0
1637944170000|2021-11-26 16:29:30|34676.51|34676.51|34670.9|34670.9|34676.51|34676.51|34670.9|34670.9|0
1637944180000|2021-11-26 16:29:40|34693.58|34693.58|34704.91|34704.91|34704.91|34704.91|34693.58|34693.58|0
1637944190000|2021-11-26 16:29:50|34699.3|34699.3|34725.45|34725.45|34736.67|34736.67|34699.3|34699.3|0
1638173700000|2021-11-29 08:15:00|35264.58|35264.58|35251.51|35251.51|35264.58|35264.58|35251.51|35251.51|0
1638173720000|2021-11-29 08:15:20|35240.17|35240.17|35240.17|35240.17|35240.17|35240.17|35240.17|35240.17|0
1638173730000|2021-11-29 08:15:30|35227.1|35227.1|35227.1|35227.1|35227.1|35227.1|35227.1|35227.1|0
1638173760000|2021-11-29 08:16:00|35255.44|35255.44|35261.11|35261.11|35261.11|35261.11|35255.44|35255.44|0
1638173790000|2021-11-29 08:16:30|35272.44|35272.44|35244.1|35244.1|35272.44|35272.44|35244.1|35244.1|0
1638173810000|2021-11-29 08:16:50|35278.11|35278.11|35278.11|35278.11|35278.11|35278.11|35278.11|35278.11|0
1638173820000|2021-11-29 08:17:00|35295.11|35295.11|35282.04|35282.04|35295.11|35295.11|35282.04|35282.04|0
1638173850000|2021-11-29 08:17:30|35253.7|35253.7|35253.7|35253.7|35253.7|35253.7|35253.7|35253.7|0
1638173870000|2021-11-29 08:17:50|35259.37|35259.37|35259.37|35259.37|35259.37|35259.37|35259.37|35259.37|0
1638173880000|2021-11-29 08:18:00|35253.7|35253.7|35248.03|35248.03|35253.7|35253.7|35248.03|35248.03|0
1638173910000|2021-11-29 08:18:30|35253.64|35253.64|35321.66|35321.66|35321.66|35321.66|35253.64|35253.64|0
1638173950000|2021-11-29 08:19:10|35310.32|35310.32|35304.65|35304.65|35310.32|35310.32|35298.98|35298.98|0
1638174000000|2021-11-29 08:20:00|35287.65|35287.65|35287.65|35287.65|35287.65|35287.65|35287.65|35287.65|0
1638174020000|2021-11-29 08:20:20|35290.45|35290.45|35290.45|35290.45|35290.45|35290.45|35290.45|35290.45|0
1638174030000|2021-11-29 08:20:30|35318.79|35318.79|35318.79|35318.79|35318.79|35318.79|35318.79|35318.79|0
1638174060000|2021-11-29 08:21:00|35358.02|35358.02|35386.36|35386.36|35412.51|35412.51|35358.02|35358.02|0
1638174070000|2021-11-29 08:21:10|35380.69|35380.69|35380.69|35380.69|35380.69|35380.69|35380.69|35380.69|0
1638174080000|2021-11-29 08:21:20|35393.76|35393.76|35380.69|35380.69|35393.76|35393.76|35367.61|35367.61|0
1638174140000|2021-11-29 08:22:20|35409.03|35409.03|35426.03|35426.03|35426.03|35426.03|35409.03|35409.03|0
1638174150000|2021-11-29 08:22:30|35420.36|35420.36|35448.7|35448.7|35448.7|35448.7|35420.36|35420.36|0
1638174160000|2021-11-29 08:22:40|35443.04|35443.04|35443.04|35443.04|35443.04|35443.04|35443.04|35443.04|0
1638174190000|2021-11-29 08:23:10|35426.03|35426.03|35426.03|35426.03|35426.03|35426.03|35426.03|35426.03|0
1638174230000|2021-11-29 08:23:50|35414.7|35414.7|35414.7|35414.7|35414.7|35414.7|35414.7|35414.7|0
1638174240000|2021-11-29 08:24:00|35397.69|35397.69|35397.69|35397.69|35397.69|35397.69|35397.69|35397.69|0
1638174250000|2021-11-29 08:24:10|35380.69|35380.69|35380.69|35380.69|35380.69|35380.69|35380.69|35380.69|0
1638174260000|2021-11-29 08:24:20|35354.54|35354.54|35318.79|35318.79|35354.54|35354.54|35318.79|35318.79|0
1638174280000|2021-11-29 08:24:40|35301.79|35301.79|35301.79|35301.79|35301.79|35301.79|35301.79|35301.79|0
1638174300000|2021-11-29 08:25:00|35304.59|35304.59|35304.59|35304.59|35304.59|35304.59|35304.59|35304.59|0
1638174310000|2021-11-29 08:25:10|35278.45|35278.45|35289.78|35289.78|35289.78|35289.78|35278.45|35278.45|0
1638174320000|2021-11-29 08:25:20|35278.45|35278.45|35295.45|35295.45|35295.45|35295.45|35278.45|35278.45|0
1638174350000|2021-11-29 08:25:50|35278.45|35278.45|35255.77|35255.77|35278.45|35278.45|35255.77|35255.77|0
1638174370000|2021-11-29 08:26:10|35244.44|35244.44|35272.78|35272.78|35272.78|35272.78|35244.44|35244.44|0
1638174400000|2021-11-29 08:26:40|35261.44|35261.44|35261.44|35261.44|35261.44|35261.44|35261.44|35261.44|0
1638174520000|2021-11-29 08:28:40|35278.45|35278.45|35278.45|35278.45|35278.45|35278.45|35278.45|35278.45|0
1638174560000|2021-11-29 08:29:20|35289.78|35289.78|35272.78|35272.78|35289.78|35289.78|35272.78|35272.78|0
1638174570000|2021-11-29 08:29:30|35250.11|35250.11|35243.55|35243.55|35263.18|35263.18|35243.55|35243.55|0
1638174630000|2021-11-29 08:30:30|35260.55|35260.55|35260.55|35260.55|35260.55|35260.55|35237.88|35237.88|0
1638174640000|2021-11-29 08:30:40|35271.89|35271.89|35269.08|35269.08|35271.89|35271.89|35269.08|35269.08|0
1638174670000|2021-11-29 08:31:10|35282.16|35282.16|35282.16|35282.16|35282.16|35282.16|35282.16|35282.16|0
1638174700000|2021-11-29 08:31:40|35276.49|35276.49|35304.83|35304.83|35304.83|35304.83|35276.49|35276.49|0
1638174710000|2021-11-29 08:31:50|35327.5|35327.5|35327.5|35327.5|35327.5|35327.5|35327.5|35327.5|0
1638174740000|2021-11-29 08:32:20|35310.5|35310.5|35310.5|35310.5|35310.5|35310.5|35310.5|35310.5|0
1638174760000|2021-11-29 08:32:40|35321.83|35321.83|35321.83|35321.83|35321.83|35321.83|35321.83|35321.83|0
1638174810000|2021-11-29 08:33:30|35350.17|35350.17|35350.17|35350.17|35350.17|35350.17|35350.17|35350.17|0
1638174940000|2021-11-29 08:35:40|35372.84|35372.84|35372.84|35372.84|35372.84|35372.84|35372.84|35372.84|0
1638174950000|2021-11-29 08:35:50|35375.65|35375.65|35375.65|35375.65|35375.65|35375.65|35375.65|35375.65|0
1638174960000|2021-11-29 08:36:00|35386.98|35386.98|35398.32|35398.32|35398.32|35398.32|35386.98|35386.98|0
1638174970000|2021-11-29 08:36:10|35426.66|35426.66|35420.99|35420.99|35426.66|35426.66|35420.99|35420.99|0
1638174980000|2021-11-29 08:36:20|35426.66|35426.66|35426.66|35426.66|35426.66|35426.66|35426.66|35426.66|0
1638175020000|2021-11-29 08:37:00|35449.33|35449.33|35449.33|35449.33|35449.33|35449.33|35449.33|35449.33|0
1638175060000|2021-11-29 08:37:40|35443.66|35443.66|35420.99|35420.99|35443.66|35443.66|35420.99|35420.99|0
1638175070000|2021-11-29 08:37:50|35434.07|35434.07|35428.4|35428.4|35434.07|35434.07|35428.4|35428.4|0
1638175100000|2021-11-29 08:38:20|35405.73|35405.73|35405.73|35405.73|35405.73|35405.73|35405.73|35405.73|0
1638175110000|2021-11-29 08:38:30|35411.39|35411.39|35411.39|35411.39|35411.39|35411.39|35411.39|35411.39|0
1638175140000|2021-11-29 08:39:00|35400.06|35400.06|35400.06|35400.06|35400.06|35400.06|35400.06|35400.06|0
1638175150000|2021-11-29 08:39:10|35405.73|35405.73|35405.73|35405.73|35405.73|35405.73|35405.73|35405.73|0
1638175230000|2021-11-29 08:40:30|35388.72|35388.72|35388.72|35388.72|35388.72|35388.72|35388.72|35388.72|0
1638175260000|2021-11-29 08:41:00|35400.06|35400.06|35405.73|35405.73|35405.73|35405.73|35400.06|35400.06|0
1638175300000|2021-11-29 08:41:40|35394.39|35394.39|35394.39|35394.39|35394.39|35394.39|35394.39|35394.39|0
1638175320000|2021-11-29 08:42:00|35388.72|35388.72|35377.39|35377.39|35388.72|35388.72|35377.39|35377.39|0
1638175330000|2021-11-29 08:42:10|35360.38|35360.38|35349.05|35349.05|35360.38|35360.38|35349.05|35349.05|0
1638175340000|2021-11-29 08:42:20|35337.71|35337.71|35337.71|35337.71|35337.71|35337.71|35337.71|35337.71|0
1638175360000|2021-11-29 08:42:40|35326.38|35326.38|35309.37|35309.37|35326.38|35326.38|35309.37|35309.37|0
1638175370000|2021-11-29 08:42:50|35303.76|35303.76|35303.76|35303.76|35303.76|35303.76|35303.76|35303.76|0
1638175380000|2021-11-29 08:43:00|35290.69|35290.69|35277.61|35277.61|35290.69|35290.69|35277.61|35277.61|0
1638175400000|2021-11-29 08:43:20|35283.28|35283.28|35283.28|35283.28|35283.28|35283.28|35283.28|35283.28|0
1638175410000|2021-11-29 08:43:30|35271.94|35271.94|35271.94|35271.94|35271.94|35271.94|35271.94|35271.94|0
1638175420000|2021-11-29 08:43:40|35266.28|35266.28|35266.28|35266.28|35266.28|35266.28|35266.28|35266.28|0
1638175450000|2021-11-29 08:44:10|35277.61|35277.61|35277.61|35277.61|35277.61|35277.61|35277.61|35277.61|0
1638175480000|2021-11-29 08:44:40|35294.62|35294.62|35305.95|35305.95|35305.95|35305.95|35294.62|35294.62|0
1638175500000|2021-11-29 08:45:00|35288.95|35288.95|35288.95|35288.95|35288.95|35288.95|35288.95|35288.95|0
1638175510000|2021-11-29 08:45:10|35283.28|35283.28|35283.28|35283.28|35283.28|35283.28|35283.28|35283.28|0
1638175540000|2021-11-29 08:45:40|35305.95|35305.95|35305.95|35305.95|35305.95|35305.95|35305.95|35305.95|0
1638175610000|2021-11-29 08:46:50|35266.28|35266.28|35266.28|35266.28|35266.28|35266.28|35266.28|35266.28|0
1638175640000|2021-11-29 08:47:20|35283.28|35283.28|35283.28|35283.28|35283.28|35283.28|35283.28|35283.28|0
1638175690000|2021-11-29 08:48:10|35266.28|35266.28|35260.61|35260.61|35266.28|35266.28|35260.61|35260.61|0
1638175750000|2021-11-29 08:49:10|35243.6|35243.6|35226.78|35226.78|35243.6|35243.6|35226.78|35226.78|0
1638175760000|2021-11-29 08:49:20|35215.44|35215.44|35215.44|35215.44|35215.44|35215.44|35215.44|35215.44|0
1638175770000|2021-11-29 08:49:30|35221.11|35221.11|35226.78|35226.78|35226.78|35226.78|35221.11|35221.11|0
1638175790000|2021-11-29 08:49:50|35209.95|35209.95|35209.95|35209.95|35209.95|35209.95|35209.95|35209.95|0
1638175800000|2021-11-29 08:50:00|35218.36|35218.36|35218.36|35218.36|35218.36|35218.36|35218.36|35218.36|0
1638175810000|2021-11-29 08:50:10|35223.97|35223.97|35221.17|35221.17|35223.97|35223.97|35221.17|35221.17|0
1638175820000|2021-11-29 08:50:20|35232.5|35232.5|35232.5|35232.5|35232.5|35232.5|35232.5|35232.5|0
1638175830000|2021-11-29 08:50:30|35221.17|35221.17|35209.83|35209.83|35221.17|35221.17|35209.83|35209.83|0
1638175890000|2021-11-29 08:51:30|35212.64|35212.64|35212.64|35212.64|35212.64|35212.64|35212.64|35212.64|0
1638175900000|2021-11-29 08:51:40|35206.97|35206.97|35206.97|35206.97|35206.97|35206.97|35206.97|35206.97|0
1638175910000|2021-11-29 08:51:50|35195.63|35195.63|35195.63|35195.63|35195.63|35195.63|35195.63|35195.63|0
1638175920000|2021-11-29 08:52:00|35189.96|35189.96|35189.96|35189.96|35189.96|35189.96|35189.96|35189.96|0
1638175930000|2021-11-29 08:52:10|35195.63|35195.63|35182.56|35182.56|35195.63|35195.63|35182.56|35182.56|0
1638175940000|2021-11-29 08:52:20|35169.48|35169.48|35169.48|35169.48|35169.48|35169.48|35169.48|35169.48|0
1638175960000|2021-11-29 08:52:40|35186.49|35186.49|35197.82|35197.82|35197.82|35197.82|35186.49|35186.49|0
1638175970000|2021-11-29 08:52:50|35214.83|35214.83|35214.83|35214.83|35214.83|35214.83|35214.83|35214.83|0
1638175980000|2021-11-29 08:53:00|35201.75|35201.75|35196.08|35196.08|35201.75|35201.75|35196.08|35196.08|0
1638175990000|2021-11-29 08:53:10|35213.09|35213.09|35224.42|35224.42|35224.42|35224.42|35213.09|35213.09|0
1638176000000|2021-11-29 08:53:20|35237.5|35237.5|35234.69|35234.69|35237.5|35237.5|35234.69|35234.69|0
1638176020000|2021-11-29 08:53:40|35212.02|35212.02|35212.02|35212.02|35212.02|35212.02|35212.02|35212.02|0
1638176050000|2021-11-29 08:54:10|35217.69|35217.69|35234.69|35234.69|35234.69|35234.69|35217.69|35217.69|0
1638176090000|2021-11-29 08:54:50|35223.36|35223.36|35223.36|35223.36|35223.36|35223.36|35223.36|35223.36|0
1638176120000|2021-11-29 08:55:20|35234.69|35234.69|35234.69|35234.69|35234.69|35234.69|35234.69|35234.69|0
1638176140000|2021-11-29 08:55:40|35223.36|35223.36|35223.36|35223.36|35223.36|35223.36|35223.36|35223.36|0
1638176150000|2021-11-29 08:55:50|35217.69|35217.69|35217.69|35217.69|35217.69|35217.69|35217.69|35217.69|0
1638176160000|2021-11-29 08:56:00|35206.35|35206.35|35195.02|35195.02|35212.02|35212.02|35195.02|35195.02|0
1638176170000|2021-11-29 08:56:10|35200.69|35200.69|35189.35|35189.35|35212.02|35212.02|35189.35|35189.35|0
1638176200000|2021-11-29 08:56:40|35200.69|35200.69|35234.69|35234.69|35234.69|35234.69|35200.69|35200.69|0
1638176210000|2021-11-29 08:56:50|35217.69|35217.69|35217.69|35217.69|35217.69|35217.69|35217.69|35217.69|0
1638176230000|2021-11-29 08:57:10|35220.49|35220.49|35220.49|35220.49|35220.49|35220.49|35220.49|35220.49|0
1638176250000|2021-11-29 08:57:30|35209.16|35209.16|35209.16|35209.16|35209.16|35209.16|35209.16|35209.16|0
1638176270000|2021-11-29 08:57:50|35186.49|35186.49|35186.49|35186.49|35186.49|35186.49|35186.49|35186.49|0
1638176280000|2021-11-29 08:58:00|35180.82|35180.82|35180.82|35180.82|35180.82|35180.82|35180.82|35180.82|0
1638176390000|2021-11-29 08:59:50|35189.23|35189.23|35189.23|35189.23|35189.23|35189.23|35189.23|35189.23|0
1638176430000|2021-11-29 09:00:30|35194.84|35194.84|35192.04|35192.04|35194.84|35194.84|35192.04|35192.04|0
1638176470000|2021-11-29 09:01:10|35226.05|35226.05|35237.38|35237.38|35237.38|35237.38|35226.05|35226.05|0
1638176530000|2021-11-29 09:02:10|35226.05|35226.05|35220.38|35220.38|35226.05|35226.05|35220.38|35220.38|0
1638176550000|2021-11-29 09:02:30|35259.6|35259.6|35259.6|35259.6|35259.6|35259.6|35259.6|35259.6|0
1638176590000|2021-11-29 09:03:10|35246.53|35246.53|35259.6|35259.6|35259.6|35259.6|35246.53|35246.53|0
1638176610000|2021-11-29 09:03:30|35273.62|35273.62|35247.48|35247.48|35273.62|35273.62|35247.48|35247.48|0
1638176620000|2021-11-29 09:03:40|35239.06|35239.06|35244.67|35244.67|35247.48|35247.48|35239.06|35239.06|0
1638176650000|2021-11-29 09:04:10|35239|35239|35239|35239|35239|35239|35239|35239|0
1638176660000|2021-11-29 09:04:20|35241.81|35241.81|35241.81|35241.81|35241.81|35241.81|35241.81|35241.81|0
1638176680000|2021-11-29 09:04:40|35253.03|35253.03|35258.75|35258.75|35258.75|35258.75|35247.42|35247.42|0
1638176700000|2021-11-29 09:05:00|35255.95|35255.95|35255.95|35255.95|35255.95|35255.95|35255.95|35255.95|0
1638176740000|2021-11-29 09:05:40|35282.1|35282.1|35282.1|35282.1|35282.1|35282.1|35282.1|35282.1|0
1638176760000|2021-11-29 09:06:00|35304.77|35304.77|35304.77|35304.77|35304.77|35304.77|35304.77|35304.77|0
1638176770000|2021-11-29 09:06:10|35313.18|35313.18|35313.18|35313.18|35313.18|35313.18|35313.18|35313.18|0
1638176780000|2021-11-29 09:06:20|35315.99|35315.99|35318.79|35318.79|35318.79|35318.79|35315.99|35315.99|0
1638176790000|2021-11-29 09:06:30|35321.6|35321.6|35321.6|35321.6|35324.4|35324.4|35321.6|35321.6|0
1638176810000|2021-11-29 09:06:50|35334.67|35334.67|35334.67|35334.67|35334.67|35334.67|35334.67|35334.67|0
1638176820000|2021-11-29 09:07:00|35347.75|35347.75|35347.75|35347.75|35347.75|35347.75|35347.75|35347.75|0
1638176840000|2021-11-29 09:07:20|35410.09|35410.09|35404.49|35404.49|35410.09|35410.09|35404.49|35404.49|0
1638176850000|2021-11-29 09:07:30|35417.56|35417.56|35417.56|35417.56|35417.56|35417.56|35417.56|35417.56|0
1638176870000|2021-11-29 09:07:50|35457.24|35457.24|35457.24|35457.24|35457.24|35457.24|35457.24|35457.24|0
1638176880000|2021-11-29 09:08:00|35462.85|35462.85|35479.85|35479.85|35479.85|35479.85|35462.85|35462.85|0
1638176890000|2021-11-29 09:08:10|35457.18|35457.18|35457.18|35457.18|35457.18|35457.18|35457.18|35457.18|0
1638176900000|2021-11-29 09:08:20|35451.51|35451.51|35451.51|35451.51|35451.51|35451.51|35451.51|35451.51|0
1638176910000|2021-11-29 09:08:30|35457.12|35457.12|35457.12|35457.12|35457.12|35457.12|35457.12|35457.12|0
1638176990000|2021-11-29 09:09:50|35444.04|35444.04|35444.04|35444.04|35444.04|35444.04|35444.04|35444.04|0
1638177130000|2021-11-29 09:12:10|35466.72|35466.72|35466.72|35466.72|35466.72|35466.72|35466.72|35466.72|0
1638177190000|2021-11-29 09:13:10|35469.52|35469.52|35469.52|35469.52|35469.52|35469.52|35469.52|35469.52|0
1638177220000|2021-11-29 09:13:40|35456.45|35456.45|35456.45|35456.45|35456.45|35456.45|35456.45|35456.45|0
1638177230000|2021-11-29 09:13:50|35467.78|35467.78|35462.11|35462.11|35467.78|35467.78|35462.11|35462.11|0
1638177260000|2021-11-29 09:14:20|35456.45|35456.45|35439.44|35439.44|35456.45|35456.45|35439.44|35439.44|0
1638177270000|2021-11-29 09:14:30|35442.25|35442.25|35442.25|35442.25|35442.25|35442.25|35442.25|35442.25|0
1638177280000|2021-11-29 09:14:40|35445.05|35445.05|35445.05|35445.05|35445.05|35445.05|35445.05|35445.05|0
1638177290000|2021-11-29 09:14:50|35456.39|35456.39|35456.39|35456.39|35456.39|35456.39|35456.39|35456.39|0
1638177310000|2021-11-29 09:15:10|35450.72|35450.72|35450.72|35450.72|35450.72|35450.72|35450.72|35450.72|0
1638177340000|2021-11-29 09:15:40|35463.79|35463.79|35463.79|35463.79|35463.79|35463.79|35463.79|35463.79|0
1638177390000|2021-11-29 09:16:30|35458.13|35458.13|35458.13|35458.13|35458.13|35458.13|35458.13|35458.13|0
1638177420000|2021-11-29 09:17:00|35475.13|35475.13|35475.13|35475.13|35475.13|35475.13|35475.13|35475.13|0
1638177460000|2021-11-29 09:17:40|35501.28|35501.28|35488.2|35488.2|35501.28|35501.28|35488.2|35488.2|0
1638177520000|2021-11-29 09:18:40|35454.2|35454.2|35454.2|35454.2|35454.2|35454.2|35454.2|35454.2|0
1638177530000|2021-11-29 09:18:50|35431.53|35431.53|35417.5|35417.5|35431.53|35431.53|35417.5|35417.5|0
1638177540000|2021-11-29 09:19:00|35404.43|35404.43|35404.43|35404.43|35404.43|35404.43|35404.43|35404.43|0
1638177600000|2021-11-29 09:20:00|35421.43|35421.43|35447.58|35447.58|35447.58|35447.58|35421.43|35421.43|0
1638177620000|2021-11-29 09:20:20|35430.58|35430.58|35471.99|35471.99|35471.99|35471.99|35430.58|35430.58|0
1638177630000|2021-11-29 09:20:30|35477.66|35477.66|35494.66|35494.66|35494.66|35494.66|35477.66|35477.66|0
1638177660000|2021-11-29 09:21:00|35488.99|35488.99|35488.99|35488.99|35488.99|35488.99|35488.99|35488.99|0
1638177670000|2021-11-29 09:21:10|35483.33|35483.33|35477.66|35477.66|35483.33|35483.33|35477.66|35477.66|0
1638177680000|2021-11-29 09:21:20|35490.73|35490.73|35498.2|35498.2|35503.81|35503.81|35490.73|35490.73|0
1638177690000|2021-11-29 09:21:30|35509.53|35509.53|35509.53|35509.53|35509.53|35509.53|35509.53|35509.53|0
1638177700000|2021-11-29 09:21:40|35515.2|35515.2|35515.2|35515.2|35515.2|35515.2|35515.2|35515.2|0
1638177720000|2021-11-29 09:22:00|35498.2|35498.2|35492.53|35492.53|35498.2|35498.2|35492.53|35492.53|0
1638177730000|2021-11-29 09:22:10|35453.31|35453.31|35453.31|35453.31|35453.31|35453.31|35453.31|35453.31|0
1638177800000|2021-11-29 09:23:20|35458.97|35458.97|35458.97|35458.97|35458.97|35458.97|35458.97|35458.97|0
1638177820000|2021-11-29 09:23:40|35453.31|35453.31|35453.31|35453.31|35453.31|35453.31|35453.31|35453.31|0
1638177880000|2021-11-29 09:24:40|35481.65|35481.65|35481.65|35481.65|35481.65|35481.65|35481.65|35481.65|0
1638177930000|2021-11-29 09:25:30|35487.31|35487.31|35487.31|35487.31|35487.31|35487.31|35487.31|35487.31|0
1638177940000|2021-11-29 09:25:40|35498.65|35498.65|35498.65|35498.65|35498.65|35498.65|35498.65|35498.65|0
1638177960000|2021-11-29 09:26:00|35487.31|35487.31|35481.65|35481.65|35487.31|35487.31|35481.65|35481.65|0
1638177980000|2021-11-29 09:26:20|35470.31|35470.31|35470.31|35470.31|35470.31|35470.31|35470.31|35470.31|0
1638178000000|2021-11-29 09:26:40|35487.31|35487.31|35487.31|35487.31|35487.31|35487.31|35487.31|35487.31|0
1638178020000|2021-11-29 09:27:00|35474.24|35474.24|35474.24|35474.24|35474.24|35474.24|35474.24|35474.24|0
1638178030000|2021-11-29 09:27:10|35479.91|35479.91|35479.91|35479.91|35479.91|35479.91|35479.91|35479.91|0
1638178060000|2021-11-29 09:27:40|35496.91|35496.91|35496.91|35496.91|35496.91|35496.91|35496.91|35496.91|0
1638178120000|2021-11-29 09:28:40|35508.25|35508.25|35508.25|35508.25|35508.25|35508.25|35508.25|35508.25|0
1638178140000|2021-11-29 09:29:00|35496.91|35496.91|35496.91|35496.91|35496.91|35496.91|35496.91|35496.91|0
1638178190000|2021-11-29 09:29:50|35508.25|35508.25|35508.25|35508.25|35508.25|35508.25|35508.25|35508.25|0
1638178200000|2021-11-29 09:30:00|35513.86|35513.86|35513.86|35513.86|35513.86|35513.86|35513.86|35513.86|0
1638178210000|2021-11-29 09:30:10|35511.05|35511.05|35508.25|35508.25|35511.05|35511.05|35508.25|35508.25|0
1638178230000|2021-11-29 09:30:30|35502.58|35502.58|35502.58|35502.58|35502.58|35502.58|35502.58|35502.58|0
1638178270000|2021-11-29 09:31:10|35508.19|35508.19|35508.19|35508.19|35508.19|35508.19|35508.19|35508.19|0
1638178310000|2021-11-29 09:31:50|35513.86|35513.86|35513.86|35513.86|35513.86|35513.86|35513.86|35513.86|0
1638178320000|2021-11-29 09:32:00|35508.19|35508.19|35495.11|35495.11|35508.19|35508.19|35495.11|35495.11|0
1638178330000|2021-11-29 09:32:10|35489.5|35489.5|35459.43|35459.43|35489.5|35489.5|35459.43|35459.43|0
1638178340000|2021-11-29 09:32:20|35465.09|35465.09|35437.88|35437.88|35465.09|35465.09|35437.88|35437.88|0
1638178360000|2021-11-29 09:32:40|35435.07|35435.07|35435.07|35435.07|35435.07|35435.07|35435.07|35435.07|0
1638178400000|2021-11-29 09:33:20|35437.88|35437.88|35435.07|35435.07|35437.88|35437.88|35435.07|35435.07|0
1638178450000|2021-11-29 09:34:10|35429.41|35429.41|35429.41|35429.41|35429.41|35429.41|35429.41|35429.41|0
1638178470000|2021-11-29 09:34:30|35435.07|35435.07|35435.07|35435.07|35435.07|35435.07|35435.07|35435.07|0
1638178480000|2021-11-29 09:34:40|35440.74|35440.74|35440.74|35440.74|35440.74|35440.74|35440.74|35440.74|0
1638178620000|2021-11-29 09:37:00|35446.41|35446.41|35446.41|35446.41|35446.41|35446.41|35446.41|35446.41|0
1638178630000|2021-11-29 09:37:10|35435.07|35435.07|35435.07|35435.07|35435.07|35435.07|35435.07|35435.07|0
1638178660000|2021-11-29 09:37:40|35429.41|35429.41|35429.41|35429.41|35429.41|35429.41|35429.41|35429.41|0
1638178700000|2021-11-29 09:38:20|35435.07|35435.07|35435.07|35435.07|35435.07|35435.07|35435.07|35435.07|0
1638178710000|2021-11-29 09:38:30|35429.41|35429.41|35429.41|35429.41|35429.41|35429.41|35429.41|35429.41|0
1638178760000|2021-11-29 09:39:20|35446.41|35446.41|35440.74|35440.74|35446.41|35446.41|35440.74|35440.74|0
1638178790000|2021-11-29 09:39:50|35457.75|35457.75|35457.75|35457.75|35457.75|35457.75|35457.75|35457.75|0
1638178800000|2021-11-29 09:40:00|35446.53|35446.53|35435.19|35435.19|35446.53|35446.53|35435.19|35435.19|0
1638178810000|2021-11-29 09:40:10|35432.39|35432.39|35432.39|35432.39|35432.39|35432.39|35432.39|35432.39|0
1638178890000|2021-11-29 09:41:30|35438|35438|35438|35438|35438|35438|35438|35438|0
1638178900000|2021-11-29 09:41:40|35449.33|35449.33|35455|35455|35460.67|35460.67|35443.66|35443.66|0
1638178910000|2021-11-29 09:41:50|35449.33|35449.33|35438|35438|35449.33|35449.33|35438|35438|0
1638178930000|2021-11-29 09:42:10|35451.07|35451.07|35422.73|35422.73|35451.07|35451.07|35422.73|35422.73|0
1638178950000|2021-11-29 09:42:30|35434.07|35434.07|35434.07|35434.07|35434.07|35434.07|35434.07|35434.07|0
1638178960000|2021-11-29 09:42:40|35447.14|35447.14|35447.14|35447.14|35447.14|35447.14|35447.14|35447.14|0
1638178970000|2021-11-29 09:42:50|35435.81|35435.81|35435.81|35435.81|35435.81|35435.81|35435.81|35435.81|0
1638178990000|2021-11-29 09:43:10|35424.47|35424.47|35413.13|35413.13|35424.47|35424.47|35413.13|35413.13|0
1638179000000|2021-11-29 09:43:20|35401.8|35401.8|35393.38|35393.38|35401.8|35401.8|35393.38|35393.38|0
1638179010000|2021-11-29 09:43:30|35387.77|35387.77|35387.77|35387.77|35387.77|35387.77|35387.77|35387.77|0
1638179020000|2021-11-29 09:43:40|35390.58|35390.58|35396.25|35396.25|35396.25|35396.25|35390.58|35390.58|0
1638179060000|2021-11-29 09:44:20|35399.05|35399.05|35399.05|35399.05|35399.05|35399.05|35399.05|35399.05|0
1638179100000|2021-11-29 09:45:00|35393.38|35393.38|35387.77|35387.77|35393.38|35393.38|35387.77|35387.77|0
1638179120000|2021-11-29 09:45:20|35382.11|35382.11|35382.11|35382.11|35382.11|35382.11|35382.11|35382.11|0
1638179130000|2021-11-29 09:45:30|35399.11|35399.11|35387.77|35387.77|35399.11|35399.11|35387.77|35387.77|0
1638179140000|2021-11-29 09:45:40|35374.7|35374.7|35374.7|35374.7|35374.7|35374.7|35374.7|35374.7|0
1638179230000|2021-11-29 09:47:10|35380.31|35380.31|35380.31|35380.31|35380.31|35380.31|35380.31|35380.31|0
1638179240000|2021-11-29 09:47:20|35385.98|35385.98|35385.98|35385.98|35385.98|35385.98|35385.98|35385.98|0
1638179280000|2021-11-29 09:48:00|35399.05|35399.05|35399.05|35399.05|35399.05|35399.05|35399.05|35399.05|0
1638179290000|2021-11-29 09:48:10|35401.86|35401.86|35401.86|35401.86|35401.86|35401.86|35401.86|35401.86|0
1638179330000|2021-11-29 09:48:50|35390.52|35390.52|35390.52|35390.52|35390.52|35390.52|35390.52|35390.52|0
1638179370000|2021-11-29 09:49:30|35396.19|35396.19|35396.19|35396.19|35396.19|35396.19|35396.19|35396.19|0
1638179400000|2021-11-29 09:50:00|35401.86|35401.86|35401.86|35401.86|35401.86|35401.86|35401.86|35401.86|0
1638179430000|2021-11-29 09:50:30|35399.05|35399.05|35404.72|35404.72|35404.72|35404.72|35399.05|35399.05|0
1638179480000|2021-11-29 09:51:20|35393.38|35393.38|35393.38|35393.38|35393.38|35393.38|35393.38|35393.38|0
1638179490000|2021-11-29 09:51:30|35387.72|35387.72|35387.72|35387.72|35387.72|35387.72|35387.72|35387.72|0
1638179500000|2021-11-29 09:51:40|35379.3|35379.3|35339.62|35339.62|35379.3|35379.3|35339.62|35339.62|0
1638179510000|2021-11-29 09:51:50|35350.96|35350.96|35350.96|35350.96|35350.96|35350.96|35350.96|35350.96|0
1638179530000|2021-11-29 09:52:10|35333.96|35333.96|35328.29|35328.29|35333.96|35333.96|35322.62|35322.62|0
1638179540000|2021-11-29 09:52:20|35333.96|35333.96|35333.96|35333.96|35333.96|35333.96|35333.96|35333.96|0
1638179550000|2021-11-29 09:52:30|35339.62|35339.62|35339.62|35339.62|35339.62|35339.62|35339.62|35339.62|0
1638179570000|2021-11-29 09:52:50|35328.29|35328.29|35339.62|35339.62|35339.62|35339.62|35328.29|35328.29|0
1638179620000|2021-11-29 09:53:40|35328.29|35328.29|35315.21|35315.21|35328.29|35328.29|35315.21|35315.21|0
1638179660000|2021-11-29 09:54:20|35309.55|35309.55|35298.21|35298.21|35309.55|35309.55|35298.21|35298.21|0
1638179690000|2021-11-29 09:54:50|35292.54|35292.54|35292.54|35292.54|35292.54|35292.54|35292.54|35292.54|0
1638179700000|2021-11-29 09:55:00|35298.21|35298.21|35301.07|35301.07|35303.88|35303.88|35298.21|35298.21|0
1638179710000|2021-11-29 09:55:10|35306.74|35306.74|35318.08|35318.08|35318.08|35318.08|35306.74|35306.74|0
1638179750000|2021-11-29 09:55:50|35306.74|35306.74|35306.74|35306.74|35306.74|35306.74|35306.74|35306.74|0
1638179770000|2021-11-29 09:56:10|35312.41|35312.41|35301.07|35301.07|35312.41|35312.41|35301.07|35301.07|0
1638179810000|2021-11-29 09:56:50|35298.27|35298.27|35286.93|35286.93|35298.27|35298.27|35286.93|35286.93|0
1638179860000|2021-11-29 09:57:40|35300.01|35300.01|35300.01|35300.01|35300.01|35300.01|35300.01|35300.01|0
1638179890000|2021-11-29 09:58:10|35311.34|35311.34|35305.68|35305.68|35311.34|35311.34|35305.68|35305.68|0
1638179900000|2021-11-29 09:58:20|35311.34|35311.34|35308.54|35308.54|35311.34|35311.34|35308.54|35308.54|0
1638179920000|2021-11-29 09:58:40|35297.2|35297.2|35297.2|35297.2|35297.2|35297.2|35297.2|35297.2|0
1638179940000|2021-11-29 09:59:00|35302.87|35302.87|35288.79|35288.79|35302.87|35302.87|35288.79|35288.79|0
1638179950000|2021-11-29 09:59:10|35294.46|35294.46|35294.46|35294.46|35294.46|35294.46|35288.79|35288.79|0
1638179960000|2021-11-29 09:59:20|35288.79|35288.79|35288.79|35288.79|35288.79|35288.79|35288.79|35288.79|0
1638179970000|2021-11-29 09:59:30|35301.86|35301.86|35301.86|35301.86|35301.86|35301.86|35301.86|35301.86|0
1638179980000|2021-11-29 09:59:40|35296.2|35296.2|35284.86|35284.86|35296.2|35296.2|35284.86|35284.86|0
1638180010000|2021-11-29 10:00:10|35271.78|35271.78|35271.78|35271.78|35271.78|35271.78|35271.78|35271.78|0
1638180020000|2021-11-29 10:00:20|35283.12|35283.12|35252.15|35252.15|35283.12|35283.12|35252.15|35252.15|0
1638180040000|2021-11-29 10:00:40|35246.48|35246.48|35246.48|35246.48|35246.48|35246.48|35246.48|35246.48|0
1638180090000|2021-11-29 10:01:30|35257.82|35257.82|35257.82|35257.82|35257.82|35257.82|35257.82|35257.82|0
1638180110000|2021-11-29 10:01:50|35263.49|35263.49|35263.49|35263.49|35263.49|35263.49|35263.49|35263.49|0
1638180120000|2021-11-29 10:02:00|35257.82|35257.82|35269.16|35269.16|35269.16|35269.16|35257.82|35257.82|0
1638180140000|2021-11-29 10:02:20|35256.08|35256.08|35256.08|35256.08|35256.08|35256.08|35256.08|35256.08|0
1638180150000|2021-11-29 10:02:30|35282.23|35282.23|35282.23|35282.23|35282.23|35282.23|35282.23|35282.23|0
1638180180000|2021-11-29 10:03:00|35276.56|35276.56|35276.56|35276.56|35276.56|35276.56|35276.56|35276.56|0
1638180210000|2021-11-29 10:03:30|35282.23|35282.23|35283.97|35283.97|35295.3|35295.3|35282.23|35282.23|0
1638180220000|2021-11-29 10:03:40|35278.3|35278.3|35278.3|35278.3|35278.3|35278.3|35278.3|35278.3|0
1638180240000|2021-11-29 10:04:00|35275.5|35275.5|35307.31|35307.31|35307.31|35307.31|35275.5|35275.5|0
1638180250000|2021-11-29 10:04:10|35320.39|35320.39|35346.54|35346.54|35346.54|35346.54|35320.39|35320.39|0
1638180260000|2021-11-29 10:04:20|35340.87|35340.87|35340.87|35340.87|35340.87|35340.87|35340.87|35340.87|0
1638180280000|2021-11-29 10:04:40|35327.79|35327.79|35327.79|35327.79|35327.79|35327.79|35327.79|35327.79|0
1638180290000|2021-11-29 10:04:50|35322.13|35322.13|35310.79|35310.79|35322.13|35322.13|35310.79|35310.79|0
1638180300000|2021-11-29 10:05:00|35323.86|35323.86|35323.86|35323.86|35340.87|35340.87|35318.2|35318.2|0
1638180310000|2021-11-29 10:05:10|35329.53|35329.53|35329.53|35329.53|35329.53|35329.53|35329.53|35329.53|0
1638180320000|2021-11-29 10:05:20|35335.2|35335.2|35340.87|35340.87|35340.87|35340.87|35335.2|35335.2|0
1638180390000|2021-11-29 10:06:30|35329.53|35329.53|35329.53|35329.53|35329.53|35329.53|35329.53|35329.53|0
1638180410000|2021-11-29 10:06:50|35323.86|35323.86|35323.86|35323.86|35323.86|35323.86|35323.86|35323.86|0
1638180420000|2021-11-29 10:07:00|35297.72|35297.72|35297.72|35297.72|35297.72|35297.72|35297.72|35297.72|0
1638180430000|2021-11-29 10:07:10|35292.11|35292.11|35292.11|35292.11|35292.11|35292.11|35292.11|35292.11|0
1638180440000|2021-11-29 10:07:20|35303.32|35303.32|35297.72|35297.72|35303.32|35303.32|35297.72|35297.72|0
1638180450000|2021-11-29 10:07:30|35303.32|35303.32|35273.25|35273.25|35303.32|35303.32|35273.25|35273.25|0
1638180460000|2021-11-29 10:07:40|35244.91|35244.91|35244.91|35244.91|35244.91|35244.91|35244.91|35244.91|0
1638180470000|2021-11-29 10:07:50|35239.3|35239.3|35261.97|35261.97|35261.97|35261.97|35239.3|35239.3|0
1638180480000|2021-11-29 10:08:00|35248.89|35248.89|35254.56|35254.56|35254.56|35254.56|35248.89|35248.89|0
1638180490000|2021-11-29 10:08:10|35248.89|35248.89|35248.89|35248.89|35248.89|35248.89|35248.89|35248.89|0
1638180560000|2021-11-29 10:09:20|35254.56|35254.56|35260.23|35260.23|35260.23|35260.23|35254.56|35254.56|0
1638180580000|2021-11-29 10:09:40|35265.84|35265.84|35265.84|35265.84|35265.84|35265.84|35265.84|35265.84|0
1638180600000|2021-11-29 10:10:00|35291.99|35291.99|35291.99|35291.99|35291.99|35291.99|35291.99|35291.99|0
1638180660000|2021-11-29 10:11:00|35286.32|35286.32|35291.99|35291.99|35291.99|35291.99|35286.32|35286.32|0
1638180670000|2021-11-29 10:11:10|35286.32|35286.32|35286.32|35286.32|35286.32|35286.32|35286.32|35286.32|0
1638180680000|2021-11-29 10:11:20|35291.99|35291.99|35291.99|35291.99|35291.99|35291.99|35291.99|35291.99|0
1638180700000|2021-11-29 10:11:40|35286.32|35286.32|35286.32|35286.32|35286.32|35286.32|35286.32|35286.32|0
1638180730000|2021-11-29 10:12:10|35291.99|35291.99|35291.99|35291.99|35291.99|35291.99|35291.99|35291.99|0
1638180740000|2021-11-29 10:12:20|35297.66|35297.66|35297.66|35297.66|35297.66|35297.66|35297.66|35297.66|0
1638180750000|2021-11-29 10:12:30|35291.99|35291.99|35291.99|35291.99|35291.99|35291.99|35291.99|35291.99|0
1638180770000|2021-11-29 10:12:50|35297.6|35297.6|35297.6|35297.6|35297.6|35297.6|35297.6|35297.6|0
1638180860000|2021-11-29 10:14:20|35291.93|35291.93|35291.93|35291.93|35291.93|35291.93|35291.93|35291.93|0
1638180870000|2021-11-29 10:14:30|35305|35305|35291.93|35291.93|35305|35305|35291.93|35291.93|0
1638180880000|2021-11-29 10:14:40|35297.6|35297.6|35297.6|35297.6|35297.6|35297.6|35297.6|35297.6|0
1638180890000|2021-11-29 10:14:50|35303.27|35303.27|35303.27|35303.27|35303.27|35303.27|35303.27|35303.27|0
1638180900000|2021-11-29 10:15:00|35300.46|35300.46|35313.54|35313.54|35313.54|35313.54|35300.46|35300.46|0
1638180910000|2021-11-29 10:15:10|35324.87|35324.87|35324.87|35324.87|35324.87|35324.87|35324.87|35324.87|0
1638180920000|2021-11-29 10:15:20|35313.54|35313.54|35313.54|35313.54|35313.54|35313.54|35313.54|35313.54|0
1638180950000|2021-11-29 10:15:50|35324.87|35324.87|35319.2|35319.2|35324.87|35324.87|35319.2|35319.2|0
1638180960000|2021-11-29 10:16:00|35332.28|35332.28|35332.28|35332.28|35332.28|35332.28|35332.28|35332.28|0
1638180980000|2021-11-29 10:16:20|35326.61|35326.61|35326.61|35326.61|35326.61|35326.61|35326.61|35326.61|0
1638181030000|2021-11-29 10:17:10|35320.94|35320.94|35303.94|35303.94|35320.94|35320.94|35303.94|35303.94|0
1638181090000|2021-11-29 10:18:10|35315.27|35315.27|35315.27|35315.27|35315.27|35315.27|35315.27|35315.27|0
1638181100000|2021-11-29 10:18:20|35320.94|35320.94|35320.94|35320.94|35320.94|35320.94|35320.94|35320.94|0
1638181160000|2021-11-29 10:19:20|35332.28|35332.28|35332.28|35332.28|35332.28|35332.28|35332.28|35332.28|0
1638181180000|2021-11-29 10:19:40|35326.61|35326.61|35307.87|35307.87|35326.61|35326.61|35307.87|35307.87|0
1638181240000|2021-11-29 10:20:40|35313.54|35313.54|35313.54|35313.54|35313.54|35313.54|35313.54|35313.54|0
1638181260000|2021-11-29 10:21:00|35319.2|35319.2|35330.54|35330.54|35330.54|35330.54|35319.2|35319.2|0
1638181290000|2021-11-29 10:21:30|35324.87|35324.87|35324.87|35324.87|35324.87|35324.87|35324.87|35324.87|0
1638181310000|2021-11-29 10:21:50|35336.21|35336.21|35364.55|35364.55|35364.55|35364.55|35336.21|35336.21|0
1638181320000|2021-11-29 10:22:00|35358.88|35358.88|35358.88|35358.88|35358.88|35358.88|35358.88|35358.88|0
1638181330000|2021-11-29 10:22:10|35364.55|35364.55|35377.62|35377.62|35377.62|35377.62|35364.55|35364.55|0
1638181340000|2021-11-29 10:22:20|35380.43|35380.43|35380.43|35380.43|35380.43|35380.43|35380.43|35380.43|0
1638181360000|2021-11-29 10:22:40|35386.09|35386.09|35380.43|35380.43|35386.09|35386.09|35380.43|35380.43|0
1638181380000|2021-11-29 10:23:00|35386.09|35386.09|35386.09|35386.09|35386.09|35386.09|35386.09|35386.09|0
1638181470000|2021-11-29 10:24:30|35391.76|35391.76|35357.76|35357.76|35391.76|35391.76|35357.76|35357.76|0
1638181490000|2021-11-29 10:24:50|35363.42|35363.42|35363.42|35363.42|35363.42|35363.42|35363.42|35363.42|0
1638181500000|2021-11-29 10:25:00|35374.76|35374.76|35374.76|35374.76|35374.76|35374.76|35374.76|35374.76|0
1638181510000|2021-11-29 10:25:10|35380.43|35380.43|35380.43|35380.43|35380.43|35380.43|35380.43|35380.43|0
1638181550000|2021-11-29 10:25:50|35374.76|35374.76|35374.76|35374.76|35374.76|35374.76|35374.76|35374.76|0
1638181570000|2021-11-29 10:26:10|35369.09|35369.09|35369.09|35369.09|35369.09|35369.09|35369.09|35369.09|0
1638181600000|2021-11-29 10:26:40|35363.42|35363.42|35374.76|35374.76|35374.76|35374.76|35363.42|35363.42|0
1638181640000|2021-11-29 10:27:20|35369.09|35369.09|35369.09|35369.09|35369.09|35369.09|35369.09|35369.09|0
1638181650000|2021-11-29 10:27:30|35366.29|35366.29|35353.21|35353.21|35366.29|35366.29|35353.21|35353.21|0
1638181670000|2021-11-29 10:27:50|35344.8|35344.8|35339.19|35339.19|35344.8|35344.8|35339.19|35339.19|0
1638181700000|2021-11-29 10:28:20|35341.99|35341.99|35336.38|35336.38|35341.99|35341.99|35336.38|35336.38|0
1638181730000|2021-11-29 10:28:50|35330.72|35330.72|35342.05|35342.05|35342.05|35342.05|35325.05|35325.05|0
1638181760000|2021-11-29 10:29:20|35344.86|35344.86|35344.86|35344.86|35344.86|35344.86|35344.86|35344.86|0
1638181780000|2021-11-29 10:29:40|35350.52|35350.52|35339.19|35339.19|35350.52|35350.52|35339.19|35339.19|0
1638181790000|2021-11-29 10:29:50|35344.86|35344.86|35350.52|35350.52|35350.52|35350.52|35344.86|35344.86|0
1638181800000|2021-11-29 10:30:00|35344.86|35344.86|35344.86|35344.86|35344.86|35344.86|35344.86|35344.86|0
1638181810000|2021-11-29 10:30:10|35333.52|35333.52|35344.86|35344.86|35344.86|35344.86|35333.52|35333.52|0
1638181850000|2021-11-29 10:30:50|35350.52|35350.52|35344.86|35344.86|35350.52|35350.52|35344.86|35344.86|0
1638181860000|2021-11-29 10:31:00|35339.19|35339.19|35339.19|35339.19|35339.19|35339.19|35339.19|35339.19|0
1638181870000|2021-11-29 10:31:10|35333.52|35333.52|35333.52|35333.52|35333.52|35333.52|35333.52|35333.52|0
1638181890000|2021-11-29 10:31:30|35316.52|35316.52|35305.18|35305.18|35316.52|35316.52|35305.18|35305.18|0
1638181900000|2021-11-29 10:31:40|35322.18|35322.18|35327.85|35327.85|35327.85|35327.85|35322.18|35322.18|0
1638181910000|2021-11-29 10:31:50|35316.52|35316.52|35305.18|35305.18|35316.52|35316.52|35305.18|35305.18|0
1638181930000|2021-11-29 10:32:10|35322.18|35322.18|35322.18|35322.18|35322.18|35322.18|35322.18|35322.18|0
1638181970000|2021-11-29 10:32:50|35296.03|35296.03|35296.03|35296.03|35296.03|35296.03|35296.03|35296.03|0
1638182020000|2021-11-29 10:33:40|35293.23|35293.23|35293.23|35293.23|35293.23|35293.23|35293.23|35293.23|0
1638182100000|2021-11-29 10:35:00|35287.56|35287.56|35287.56|35287.56|35287.56|35287.56|35287.56|35287.56|0
1638182120000|2021-11-29 10:35:20|35293.23|35293.23|35293.23|35293.23|35293.23|35293.23|35293.23|35293.23|0
1638182130000|2021-11-29 10:35:30|35298.9|35298.9|35298.9|35298.9|35298.9|35298.9|35298.9|35298.9|0
1638182160000|2021-11-29 10:36:00|35293.23|35293.23|35287.56|35287.56|35293.23|35293.23|35287.56|35287.56|0
1638182210000|2021-11-29 10:36:50|35279.15|35279.15|35279.15|35279.15|35279.15|35279.15|35279.15|35279.15|0
1638182240000|2021-11-29 10:37:20|35256.48|35256.48|35256.48|35256.48|35262.14|35262.14|35256.48|35256.48|0
1638182260000|2021-11-29 10:37:40|35262.14|35262.14|35264.95|35264.95|35264.95|35264.95|35262.14|35262.14|0
1638182310000|2021-11-29 10:38:30|35270.62|35270.62|35270.62|35270.62|35270.62|35270.62|35270.62|35270.62|0
1638182340000|2021-11-29 10:39:00|35264.95|35264.95|35264.95|35264.95|35264.95|35264.95|35264.95|35264.95|0
1638182380000|2021-11-29 10:39:40|35287.62|35287.62|35270.62|35270.62|35287.62|35287.62|35270.62|35270.62|0
1638182390000|2021-11-29 10:39:50|35293.29|35293.29|35293.29|35293.29|35293.29|35293.29|35293.29|35293.29|0
1638182410000|2021-11-29 10:40:10|35290.48|35290.48|35290.48|35290.48|35290.48|35290.48|35290.48|35290.48|0
1638182440000|2021-11-29 10:40:40|35284.82|35284.82|35284.82|35284.82|35284.82|35284.82|35284.82|35284.82|0
1638182450000|2021-11-29 10:40:50|35279.15|35279.15|35279.15|35279.15|35279.15|35279.15|35279.15|35279.15|0
1638182470000|2021-11-29 10:41:10|35273.54|35273.54|35265.12|35265.12|35273.54|35273.54|35265.12|35265.12|0
1638182480000|2021-11-29 10:41:20|35267.93|35267.93|35267.93|35267.93|35267.93|35267.93|35267.93|35267.93|0
1638182510000|2021-11-29 10:41:50|35279.26|35279.26|35279.26|35279.26|35279.26|35279.26|35279.26|35279.26|0
1638182520000|2021-11-29 10:42:00|35282.07|35282.07|35296.21|35296.21|35296.21|35296.21|35282.07|35282.07|0
1638182530000|2021-11-29 10:42:10|35313.21|35313.21|35318.88|35318.88|35318.88|35318.88|35313.21|35313.21|0
1638182540000|2021-11-29 10:42:20|35307.55|35307.55|35307.55|35307.55|35307.55|35307.55|35307.55|35307.55|0
1638182580000|2021-11-29 10:43:00|35301.88|35301.88|35296.21|35296.21|35301.88|35301.88|35296.21|35296.21|0
1638182590000|2021-11-29 10:43:10|35301.88|35301.88|35301.88|35301.88|35301.88|35301.88|35301.88|35301.88|0
1638182640000|2021-11-29 10:44:00|35296.27|35296.27|35296.27|35296.27|35296.27|35296.27|35296.27|35296.27|0
1638182660000|2021-11-29 10:44:20|35290.6|35290.6|35279.26|35279.26|35290.6|35290.6|35279.26|35279.26|0
1638182690000|2021-11-29 10:44:50|35284.93|35284.93|35284.93|35284.93|35284.93|35284.93|35284.93|35284.93|0
1638182700000|2021-11-29 10:45:00|35273.6|35273.6|35267.87|35267.87|35279.21|35279.21|35267.87|35267.87|0
1638182720000|2021-11-29 10:45:20|35276.28|35276.28|35293.29|35293.29|35293.29|35293.29|35276.28|35276.28|0
1638182740000|2021-11-29 10:45:40|35287.62|35287.62|35298.84|35298.84|35298.84|35298.84|35287.62|35287.62|0
1638182750000|2021-11-29 10:45:50|35304.51|35304.51|35304.51|35304.51|35304.51|35304.51|35304.51|35304.51|0
1638182770000|2021-11-29 10:46:10|35298.84|35298.84|35298.84|35298.84|35298.84|35298.84|35298.84|35298.84|0
1638182790000|2021-11-29 10:46:30|35293.17|35293.17|35293.17|35293.17|35293.17|35293.17|35293.17|35293.17|0
1638182800000|2021-11-29 10:46:40|35304.51|35304.51|35304.51|35304.51|35304.51|35304.51|35304.51|35304.51|0
1638182840000|2021-11-29 10:47:20|35310.12|35310.12|35304.45|35304.45|35310.12|35310.12|35304.45|35304.45|0
1638182860000|2021-11-29 10:47:40|35315.79|35315.79|35321.45|35321.45|35321.45|35321.45|35315.79|35315.79|0
1638182870000|2021-11-29 10:47:50|35318.65|35318.65|35318.65|35318.65|35318.65|35318.65|35318.65|35318.65|0
1638182910000|2021-11-29 10:48:30|35315.84|35315.84|35281.84|35281.84|35315.84|35315.84|35281.84|35281.84|0
1638182930000|2021-11-29 10:48:50|35293.17|35293.17|35293.17|35293.17|35293.17|35293.17|35293.17|35293.17|0
1638182970000|2021-11-29 10:49:30|35301.59|35301.59|35301.59|35301.59|35301.59|35301.59|35301.59|35301.59|0
1638182990000|2021-11-29 10:49:50|35307.2|35307.2|35307.2|35307.2|35307.2|35307.2|35307.2|35307.2|0
1638183050000|2021-11-29 10:50:50|35310|35310|35293|35293|35310|35310|35293|35293|0
1638183060000|2021-11-29 10:51:00|35298.66|35298.66|35298.66|35298.66|35298.66|35298.66|35298.66|35298.66|0
1638183100000|2021-11-29 10:51:40|35293|35293|35293|35293|35293|35293|35293|35293|0
1638183110000|2021-11-29 10:51:50|35290.19|35290.19|35290.19|35290.19|35290.19|35290.19|35290.19|35290.19|0
1638183120000|2021-11-29 10:52:00|35295.8|35295.8|35295.8|35295.8|35295.8|35295.8|35295.8|35295.8|0
1638183130000|2021-11-29 10:52:10|35284.47|35284.47|35287.27|35287.27|35287.27|35287.27|35284.47|35284.47|0
1638183140000|2021-11-29 10:52:20|35298.61|35298.61|35298.61|35298.61|35298.61|35298.61|35298.61|35298.61|0
1638183150000|2021-11-29 10:52:30|35311.68|35311.68|35311.68|35311.68|35311.68|35311.68|35311.68|35311.68|0
1638183160000|2021-11-29 10:52:40|35300.34|35300.34|35300.34|35300.34|35300.34|35300.34|35300.34|35300.34|0
1638183240000|2021-11-29 10:54:00|35303.15|35303.15|35303.15|35303.15|35303.15|35303.15|35303.15|35303.15|0
1638183250000|2021-11-29 10:54:10|35308.82|35308.82|35314.43|35314.43|35314.43|35314.43|35308.82|35308.82|0
1638183260000|2021-11-29 10:54:20|35301.35|35301.35|35301.35|35301.35|35301.35|35301.35|35301.35|35301.35|0
1638183270000|2021-11-29 10:54:30|35307.02|35307.02|35312.69|35312.69|35312.69|35312.69|35307.02|35307.02|0
1638183280000|2021-11-29 10:54:40|35318.36|35318.36|35318.36|35318.36|35318.36|35318.36|35318.36|35318.36|0
1638183290000|2021-11-29 10:54:50|35331.43|35331.43|35331.43|35331.43|35331.43|35331.43|35331.43|35331.43|0
1638183300000|2021-11-29 10:55:00|35318.36|35318.36|35324.02|35324.02|35324.02|35324.02|35318.36|35318.36|0
1638183330000|2021-11-29 10:55:30|35318.36|35318.36|35318.36|35318.36|35318.36|35318.36|35318.36|35318.36|0
1638183390000|2021-11-29 10:56:30|35307.02|35307.02|35307.02|35307.02|35307.02|35307.02|35307.02|35307.02|0
1638183460000|2021-11-29 10:57:40|35301.35|35301.35|35292.94|35292.94|35301.35|35301.35|35292.94|35292.94|0
1638183470000|2021-11-29 10:57:50|35290.13|35290.13|35292.94|35292.94|35292.94|35292.94|35290.13|35290.13|0
1638183480000|2021-11-29 10:58:00|35287.27|35287.27|35287.27|35287.27|35287.27|35287.27|35287.27|35287.27|0
1638183510000|2021-11-29 10:58:30|35292.94|35292.94|35298.61|35298.61|35298.61|35298.61|35292.94|35292.94|0
1638183520000|2021-11-29 10:58:40|35301.41|35301.41|35293|35293|35301.41|35301.41|35293|35293|0
1638183540000|2021-11-29 10:59:00|35298.66|35298.66|35304.33|35304.33|35304.33|35304.33|35298.66|35298.66|0
1638183590000|2021-11-29 10:59:50|35291.26|35291.26|35279.92|35279.92|35291.26|35291.26|35279.92|35279.92|0
1638183600000|2021-11-29 11:00:00|35266.85|35266.85|35279.92|35279.92|35279.92|35279.92|35266.85|35266.85|0
1638183610000|2021-11-29 11:00:10|35253.77|35253.77|35253.77|35253.77|35253.77|35253.77|35253.77|35253.77|0
1638183630000|2021-11-29 11:00:30|35265.11|35265.11|35265.11|35265.11|35265.11|35265.11|35265.11|35265.11|0
1638183660000|2021-11-29 11:01:00|35259.44|35259.44|35259.44|35259.44|35259.44|35259.44|35259.44|35259.44|0
1638183700000|2021-11-29 11:01:40|35285.59|35285.59|35285.59|35285.59|35285.59|35285.59|35285.59|35285.59|0
1638183820000|2021-11-29 11:03:40|35291.26|35291.26|35285.59|35285.59|35291.26|35291.26|35285.59|35285.59|0
1638183880000|2021-11-29 11:04:40|35296.93|35296.93|35296.93|35296.93|35296.93|35296.93|35296.93|35296.93|0
1638183910000|2021-11-29 11:05:10|35302.59|35302.59|35302.59|35302.59|35302.59|35302.59|35302.59|35302.59|0
1638183940000|2021-11-29 11:05:40|35315.67|35315.67|35315.67|35315.67|35315.67|35315.67|35315.67|35315.67|0
1638184000000|2021-11-29 11:06:40|35304.33|35304.33|35304.33|35304.33|35304.33|35304.33|35304.33|35304.33|0
1638184010000|2021-11-29 11:06:50|35310|35310|35310|35310|35310|35310|35310|35310|0
1638184020000|2021-11-29 11:07:00|35298.66|35298.66|35298.66|35298.66|35298.66|35298.66|35298.66|35298.66|0
1638184040000|2021-11-29 11:07:20|35287.33|35287.33|35287.33|35287.33|35287.33|35287.33|35287.33|35287.33|0
1638184110000|2021-11-29 11:08:30|35275.99|35275.99|35275.99|35275.99|35275.99|35275.99|35275.99|35275.99|0
1638184140000|2021-11-29 11:09:00|35287.33|35287.33|35293|35293|35293|35293|35287.33|35287.33|0
1638184150000|2021-11-29 11:09:10|35287.33|35287.33|35287.33|35287.33|35287.33|35287.33|35287.33|35287.33|0
1638184290000|2021-11-29 11:11:30|35293|35293|35298.66|35298.66|35298.66|35298.66|35293|35293|0
1638184330000|2021-11-29 11:12:10|35293|35293|35293|35293|35293|35293|35293|35293|0
1638184340000|2021-11-29 11:12:20|35287.33|35287.33|35287.33|35287.33|35287.33|35287.33|35281.66|35281.66|0
1638184350000|2021-11-29 11:12:30|35293|35293|35293|35293|35293|35293|35293|35293|0
1638184370000|2021-11-29 11:12:50|35304.33|35304.33|35310|35310|35310|35310|35304.33|35304.33|0
1638184380000|2021-11-29 11:13:00|35304.39|35304.39|35315.73|35315.73|35315.73|35315.73|35304.39|35304.39|0
1638184400000|2021-11-29 11:13:20|35318.53|35318.53|35329.87|35329.87|35329.87|35329.87|35318.53|35318.53|0
1638184420000|2021-11-29 11:13:40|35342.94|35342.94|35329.87|35329.87|35342.94|35342.94|35329.87|35329.87|0
1638184440000|2021-11-29 11:14:00|35318.53|35318.53|35318.53|35318.53|35318.53|35318.53|35318.53|35318.53|0
1638184450000|2021-11-29 11:14:10|35312.86|35312.86|35312.86|35312.86|35312.86|35312.86|35312.86|35312.86|0
1638184460000|2021-11-29 11:14:20|35324.2|35324.2|35324.2|35324.2|35324.2|35324.2|35324.2|35324.2|0
1638184490000|2021-11-29 11:14:50|35318.53|35318.53|35315.73|35315.73|35318.53|35318.53|35315.73|35315.73|0
1638184500000|2021-11-29 11:15:00|35312.92|35312.92|35312.92|35312.92|35312.92|35312.92|35312.92|35312.92|0
1638184530000|2021-11-29 11:15:30|35307.25|35307.25|35312.86|35312.86|35312.86|35312.86|35307.25|35307.25|0
1638184580000|2021-11-29 11:16:20|35307.2|35307.2|35307.2|35307.2|35307.2|35307.2|35307.2|35307.2|0
1638184630000|2021-11-29 11:17:10|35312.86|35312.86|35312.86|35312.86|35312.86|35312.86|35312.86|35312.86|0
1638184680000|2021-11-29 11:18:00|35299.79|35299.79|35294.12|35294.12|35299.79|35299.79|35294.12|35294.12|0
1638184690000|2021-11-29 11:18:10|35299.79|35299.79|35299.79|35299.79|35299.79|35299.79|35299.79|35299.79|0
1638184780000|2021-11-29 11:19:40|35305.46|35305.46|35311.13|35311.13|35316.79|35316.79|35305.46|35305.46|0
1638184850000|2021-11-29 11:20:50|35305.46|35305.46|35305.46|35305.46|35305.46|35305.46|35305.46|35305.46|0
1638184870000|2021-11-29 11:21:10|35318.53|35318.53|35318.53|35318.53|35318.53|35318.53|35318.53|35318.53|0
1638184890000|2021-11-29 11:21:30|35312.92|35312.92|35310.06|35310.06|35312.92|35312.92|35310.06|35310.06|0
1638184900000|2021-11-29 11:21:40|35296.98|35296.98|35296.98|35296.98|35296.98|35296.98|35296.98|35296.98|0
1638184920000|2021-11-29 11:22:00|35291.32|35291.32|35291.32|35291.32|35291.32|35291.32|35291.32|35291.32|0
1638184940000|2021-11-29 11:22:20|35285.71|35285.71|35285.71|35285.71|35285.71|35285.71|35285.71|35285.71|0
1638184950000|2021-11-29 11:22:30|35280.1|35280.1|35280.1|35280.1|35280.1|35280.1|35280.1|35280.1|0
1638184980000|2021-11-29 11:23:00|35285.77|35285.77|35285.77|35285.77|35285.77|35285.77|35285.77|35285.77|0
1638184990000|2021-11-29 11:23:10|35280.1|35280.1|35268.76|35268.76|35280.1|35280.1|35268.76|35268.76|0
1638185010000|2021-11-29 11:23:30|35280.1|35280.1|35280.1|35280.1|35280.1|35280.1|35280.1|35280.1|0
1638185030000|2021-11-29 11:23:50|35282.9|35282.9|35282.9|35282.9|35282.9|35282.9|35282.9|35282.9|0
1638185130000|2021-11-29 11:25:30|35271.57|35271.57|35271.57|35271.57|35271.57|35271.57|35271.57|35271.57|0
1638185140000|2021-11-29 11:25:40|35282.9|35282.9|35282.9|35282.9|35282.9|35282.9|35282.9|35282.9|0
1638185150000|2021-11-29 11:25:50|35277.23|35277.23|35260.23|35260.23|35277.23|35277.23|35260.23|35260.23|0
1638185160000|2021-11-29 11:26:00|35273.3|35273.3|35267.64|35267.64|35273.3|35273.3|35267.64|35267.64|0
1638185170000|2021-11-29 11:26:10|35273.3|35273.3|35273.3|35273.3|35273.3|35273.3|35273.3|35273.3|0
1638185350000|2021-11-29 11:29:10|35260.23|35260.23|35260.23|35260.23|35260.23|35260.23|35260.23|35260.23|0
1638185420000|2021-11-29 11:30:20|35248.89|35248.89|35248.89|35248.89|35248.89|35248.89|35248.89|35248.89|0
1638185470000|2021-11-29 11:31:10|35243.23|35243.23|35237.56|35237.56|35243.23|35243.23|35237.56|35237.56|0
1638185520000|2021-11-29 11:32:00|35229.14|35229.14|35229.14|35229.14|35229.14|35229.14|35229.14|35229.14|0
1638185540000|2021-11-29 11:32:20|35223.48|35223.48|35223.48|35223.48|35223.48|35223.48|35223.48|35223.48|0
1638185550000|2021-11-29 11:32:30|35234.81|35234.81|35234.81|35234.81|35234.81|35234.81|35234.81|35234.81|0
1638185600000|2021-11-29 11:33:20|35240.48|35240.48|35240.48|35240.48|35240.48|35240.48|35240.48|35240.48|0
1638185610000|2021-11-29 11:33:30|35251.82|35251.82|35251.82|35251.82|35251.82|35251.82|35251.82|35251.82|0
1638185670000|2021-11-29 11:34:30|35254.62|35254.62|35257.43|35257.43|35257.43|35257.43|35254.62|35254.62|0
1638185700000|2021-11-29 11:35:00|35251.76|35251.76|35251.76|35251.76|35251.76|35251.76|35251.76|35251.76|0
1638185720000|2021-11-29 11:35:20|35246.09|35246.09|35246.09|35246.09|35246.09|35246.09|35246.09|35246.09|0
1638185800000|2021-11-29 11:36:40|35234.75|35234.75|35246.09|35246.09|35246.09|35246.09|35234.75|35234.75|0
1638185870000|2021-11-29 11:37:50|35240.42|35240.42|35240.42|35240.42|35240.42|35240.42|35240.42|35240.42|0
1638185980000|2021-11-29 11:39:40|35253.5|35253.5|35253.5|35253.5|35253.5|35253.5|35253.5|35253.5|0
1638186010000|2021-11-29 11:40:10|35264.83|35264.83|35264.83|35264.83|35264.83|35264.83|35264.83|35264.83|0
1638186080000|2021-11-29 11:41:20|35259.22|35259.22|35256.42|35256.42|35259.22|35259.22|35256.42|35256.42|0
1638186090000|2021-11-29 11:41:30|35250.81|35250.81|35250.81|35250.81|35250.81|35250.81|35250.81|35250.81|0
1638186100000|2021-11-29 11:41:40|35239.47|35239.47|35239.47|35239.47|35239.47|35239.47|35239.47|35239.47|0
1638186130000|2021-11-29 11:42:10|35245.14|35245.14|35233.92|35233.92|35245.14|35245.14|35233.92|35233.92|0
1638186190000|2021-11-29 11:43:10|35231.12|35231.12|35222.59|35222.59|35233.92|35233.92|35222.59|35222.59|0
1638186210000|2021-11-29 11:43:30|35216.92|35216.92|35222.59|35222.59|35222.59|35222.59|35216.92|35216.92|0
1638186220000|2021-11-29 11:43:40|35228.19|35228.19|35222.59|35222.59|35228.19|35228.19|35222.59|35222.59|0
1638186230000|2021-11-29 11:43:50|35228.19|35228.19|35233.8|35233.8|35233.8|35233.8|35228.19|35228.19|0
1638186240000|2021-11-29 11:44:00|35222.47|35222.47|35211.13|35211.13|35222.47|35222.47|35211.13|35211.13|0
1638186260000|2021-11-29 11:44:20|35222.47|35222.47|35219.66|35219.66|35222.47|35222.47|35219.66|35219.66|0
1638186270000|2021-11-29 11:44:30|35232.74|35232.74|35232.74|35232.74|35232.74|35232.74|35232.74|35232.74|0
1638186310000|2021-11-29 11:45:10|35227.07|35227.07|35227.07|35227.07|35227.07|35227.07|35227.07|35227.07|0
1638186420000|2021-11-29 11:47:00|35221.4|35221.4|35215.73|35215.73|35221.4|35221.4|35215.73|35215.73|0
1638186460000|2021-11-29 11:47:40|35221.4|35221.4|35221.4|35221.4|35221.4|35221.4|35221.4|35221.4|0
1638186490000|2021-11-29 11:48:10|35215.73|35215.73|35221.4|35221.4|35221.4|35221.4|35215.73|35215.73|0
1638186520000|2021-11-29 11:48:40|35218.6|35218.6|35218.6|35218.6|35218.6|35218.6|35218.6|35218.6|0
1638186540000|2021-11-29 11:49:00|35212.93|35212.93|35224.27|35224.27|35224.27|35224.27|35212.93|35212.93|0
1638186640000|2021-11-29 11:50:40|35218.6|35218.6|35218.6|35218.6|35218.6|35218.6|35218.6|35218.6|0
1638186660000|2021-11-29 11:51:00|35207.26|35207.26|35207.26|35207.26|35207.26|35207.26|35207.26|35207.26|0
1638186690000|2021-11-29 11:51:30|35201.59|35201.59|35195.98|35195.98|35201.59|35201.59|35195.98|35195.98|0
1638186730000|2021-11-29 11:52:10|35182.91|35182.91|35182.91|35182.91|35182.91|35182.91|35182.91|35182.91|0
1638186790000|2021-11-29 11:53:10|35171.57|35171.57|35171.57|35171.57|35171.57|35171.57|35171.57|35171.57|0
1638186810000|2021-11-29 11:53:30|35165.91|35165.91|35171.57|35171.57|35171.57|35171.57|35165.91|35165.91|0
1638186870000|2021-11-29 11:54:30|35160.24|35160.24|35165.91|35165.91|35165.91|35165.91|35160.24|35160.24|0
1638186900000|2021-11-29 11:55:00|35160.24|35160.24|35154.57|35154.57|35160.24|35160.24|35154.57|35154.57|0
1638186920000|2021-11-29 11:55:20|35160.24|35160.24|35160.24|35160.24|35160.24|35160.24|35160.24|35160.24|0
1638186930000|2021-11-29 11:55:30|35165.91|35165.91|35171.57|35171.57|35171.57|35171.57|35165.91|35165.91|0
1638186940000|2021-11-29 11:55:40|35182.91|35182.91|35188.58|35188.58|35188.58|35188.58|35182.91|35182.91|0
1638186950000|2021-11-29 11:55:50|35201.65|35201.65|35207.32|35207.32|35207.32|35207.32|35201.65|35201.65|0
1638186970000|2021-11-29 11:56:10|35218.66|35218.66|35218.66|35218.66|35218.66|35218.66|35218.66|35218.66|0
1638186980000|2021-11-29 11:56:20|35224.32|35224.32|35229.99|35229.99|35229.99|35229.99|35224.32|35224.32|0
1638187010000|2021-11-29 11:56:50|35241.33|35241.33|35247|35247|35247|35247|35241.33|35241.33|0
1638187050000|2021-11-29 11:57:30|35258.33|35258.33|35258.33|35258.33|35258.33|35258.33|35258.33|35258.33|0
1638187060000|2021-11-29 11:57:40|35264|35264|35264|35264|35264|35264|35264|35264|0
1638187080000|2021-11-29 11:58:00|35258.33|35258.33|35235.66|35235.66|35258.33|35258.33|35235.66|35235.66|0
1638187120000|2021-11-29 11:58:40|35252.66|35252.66|35252.66|35252.66|35252.66|35252.66|35252.66|35252.66|0
1638187130000|2021-11-29 11:58:50|35258.33|35258.33|35269.67|35269.67|35269.67|35269.67|35258.33|35258.33|0
1638187140000|2021-11-29 11:59:00|35275.34|35275.34|35275.34|35275.34|35275.34|35275.34|35275.34|35275.34|0
1638187150000|2021-11-29 11:59:10|35264|35264|35264|35264|35264|35264|35264|35264|0
1638187180000|2021-11-29 11:59:40|35255.59|35255.59|35258.27|35258.27|35258.27|35258.27|35244.25|35244.25|0
1638187190000|2021-11-29 11:59:50|35255.47|35255.47|35255.47|35255.47|35255.47|35255.47|35255.47|35255.47|0
1638187200000|2021-11-29 12:00:00|35261.08|35261.08|35258.27|35258.27|35261.08|35261.08|35258.27|35258.27|0
1638187210000|2021-11-29 12:00:10|35271.35|35271.35|35271.35|35271.35|35271.35|35271.35|35271.35|35271.35|0
1638187290000|2021-11-29 12:01:30|35248.68|35248.68|35248.68|35248.68|35248.68|35248.68|35248.68|35248.68|0
1638187340000|2021-11-29 12:02:20|35243.01|35243.01|35248.68|35248.68|35248.68|35248.68|35243.01|35243.01|0
1638187360000|2021-11-29 12:02:40|35265.68|35265.68|35254.4|35254.4|35265.68|35265.68|35254.4|35254.4|0
1638187380000|2021-11-29 12:03:00|35243.07|35243.07|35248.73|35248.73|35248.73|35248.73|35243.07|35243.07|0
1638187430000|2021-11-29 12:03:50|35231.73|35231.73|35233.47|35233.47|35233.47|35233.47|35220.39|35220.39|0
1638187460000|2021-11-29 12:04:20|35222.13|35222.13|35222.13|35222.13|35222.13|35222.13|35222.13|35222.13|0
1638187470000|2021-11-29 12:04:30|35233.47|35233.47|35233.47|35233.47|35233.47|35233.47|35233.47|35233.47|0
1638187480000|2021-11-29 12:04:40|35239.14|35239.14|35239.14|35239.14|35239.14|35239.14|35239.14|35239.14|0
1638187500000|2021-11-29 12:05:00|35250.47|35250.47|35244.8|35244.8|35250.47|35250.47|35244.8|35244.8|0
1638187510000|2021-11-29 12:05:10|35250.47|35250.47|35237.4|35237.4|35250.47|35250.47|35237.4|35237.4|0
1638187520000|2021-11-29 12:05:20|35248.73|35248.73|35248.73|35248.73|35248.73|35248.73|35248.73|35248.73|0
1638187530000|2021-11-29 12:05:30|35254.4|35254.4|35260.07|35260.07|35260.07|35260.07|35254.4|35254.4|0
1638187540000|2021-11-29 12:05:40|35254.4|35254.4|35254.4|35254.4|35254.4|35254.4|35254.4|35254.4|0
1638187550000|2021-11-29 12:05:50|35248.73|35248.73|35260.07|35260.07|35260.07|35260.07|35248.73|35248.73|0
1638187570000|2021-11-29 12:06:10|35243.07|35243.07|35248.73|35248.73|35248.73|35248.73|35243.07|35243.07|0
1638187580000|2021-11-29 12:06:20|35243.07|35243.07|35243.07|35243.07|35243.07|35243.07|35237.4|35237.4|0
1638187590000|2021-11-29 12:06:30|35237.4|35237.4|35243.07|35243.07|35248.73|35248.73|35237.4|35237.4|0
1638187610000|2021-11-29 12:06:50|35260.07|35260.07|35265.74|35265.74|35265.74|35265.74|35260.07|35260.07|0
1638187620000|2021-11-29 12:07:00|35260.07|35260.07|35260.07|35260.07|35260.07|35260.07|35260.07|35260.07|0
1638187630000|2021-11-29 12:07:10|35243.07|35243.07|35243.07|35243.07|35243.07|35243.07|35243.07|35243.07|0
1638187650000|2021-11-29 12:07:30|35237.4|35237.4|35237.4|35237.4|35237.4|35237.4|35237.4|35237.4|0
1638187680000|2021-11-29 12:08:00|35231.73|35231.73|35231.73|35231.73|35231.73|35231.73|35231.73|35231.73|0
1638187690000|2021-11-29 12:08:10|35226.06|35226.06|35220.39|35220.39|35226.06|35226.06|35220.39|35220.39|0
1638187730000|2021-11-29 12:08:50|35203.39|35203.39|35203.39|35203.39|35203.39|35203.39|35203.39|35203.39|0
1638187750000|2021-11-29 12:09:10|35231.73|35231.73|35231.73|35231.73|35231.73|35231.73|35231.73|35231.73|0
1638187810000|2021-11-29 12:10:10|35214.73|35214.73|35214.73|35214.73|35214.73|35214.73|35209.06|35209.06|0
1638187820000|2021-11-29 12:10:20|35220.39|35220.39|35226.06|35226.06|35226.06|35226.06|35220.39|35220.39|0
1638187870000|2021-11-29 12:11:10|35220.39|35220.39|35220.39|35220.39|35220.39|35220.39|35220.39|35220.39|0
1638187890000|2021-11-29 12:11:30|35226.06|35226.06|35226.06|35226.06|35226.06|35226.06|35226.06|35226.06|0
1638187910000|2021-11-29 12:11:50|35231.73|35231.73|35231.73|35231.73|35231.73|35231.73|35231.73|35231.73|0
1638187930000|2021-11-29 12:12:10|35244.8|35244.8|35244.8|35244.8|35244.8|35244.8|35244.8|35244.8|0
1638187960000|2021-11-29 12:12:40|35247.61|35247.61|35247.61|35247.61|35247.61|35247.61|35247.61|35247.61|0
1638188020000|2021-11-29 12:13:40|35236.27|35236.27|35230.61|35230.61|35236.27|35236.27|35230.61|35230.61|0
1638188030000|2021-11-29 12:13:50|35236.27|35236.27|35236.27|35236.27|35236.27|35236.27|35236.27|35236.27|0
1638188050000|2021-11-29 12:14:10|35223.2|35223.2|35223.2|35223.2|35223.2|35223.2|35223.2|35223.2|0
1638188080000|2021-11-29 12:14:40|35236.27|35236.27|35236.27|35236.27|35236.27|35236.27|35236.27|35236.27|0
1638188090000|2021-11-29 12:14:50|35241.94|35241.94|35239.14|35239.14|35241.94|35241.94|35239.14|35239.14|0
1638188110000|2021-11-29 12:15:10|35244.75|35244.75|35244.75|35244.75|35244.75|35244.75|35244.75|35244.75|0
1638188120000|2021-11-29 12:15:20|35261.75|35261.75|35261.75|35261.75|35261.75|35261.75|35261.75|35261.75|0
1638188130000|2021-11-29 12:15:30|35264.56|35264.56|35264.56|35264.56|35264.56|35264.56|35264.56|35264.56|0
1638188140000|2021-11-29 12:15:40|35267.36|35267.36|35267.36|35267.36|35267.36|35267.36|35267.36|35267.36|0
1638188160000|2021-11-29 12:16:00|35261.69|35261.69|35256.02|35256.02|35261.69|35261.69|35256.02|35256.02|0
1638188260000|2021-11-29 12:17:40|35261.69|35261.69|35261.69|35261.69|35261.69|35261.69|35261.69|35261.69|0
1638188440000|2021-11-29 12:20:40|35256.02|35256.02|35261.69|35261.69|35261.69|35261.69|35256.02|35256.02|0
1638188510000|2021-11-29 12:21:50|35256.02|35256.02|35250.36|35250.36|35256.02|35256.02|35250.36|35250.36|0
1638188570000|2021-11-29 12:22:50|35256.02|35256.02|35256.02|35256.02|35256.02|35256.02|35256.02|35256.02|0
1638188580000|2021-11-29 12:23:00|35261.69|35261.69|35261.69|35261.69|35261.69|35261.69|35261.69|35261.69|0
1638188690000|2021-11-29 12:24:50|35244.69|35244.69|35244.69|35244.69|35244.69|35244.69|35244.69|35244.69|0
1638188750000|2021-11-29 12:25:50|35250.3|35250.3|35250.3|35250.3|35250.3|35250.3|35250.3|35250.3|0
1638188780000|2021-11-29 12:26:20|35255.97|35255.97|35255.97|35255.97|35255.97|35255.97|35255.97|35255.97|0
1638188900000|2021-11-29 12:28:20|35250.3|35250.3|35250.3|35250.3|35250.3|35250.3|35250.3|35250.3|0
1638188930000|2021-11-29 12:28:50|35247.49|35247.49|35238.96|35238.96|35247.49|35247.49|35236.16|35236.16|0
1638188940000|2021-11-29 12:29:00|35233.29|35233.29|35233.29|35233.29|35233.29|35233.29|35233.29|35233.29|0
1638188950000|2021-11-29 12:29:10|35227.63|35227.63|35227.63|35227.63|35227.63|35227.63|35227.63|35227.63|0
1638188960000|2021-11-29 12:29:20|35233.29|35233.29|35233.29|35233.29|35233.29|35233.29|35233.29|35233.29|0
1638188970000|2021-11-29 12:29:30|35227.63|35227.63|35230.43|35230.43|35230.43|35230.43|35227.63|35227.63|0
1638188990000|2021-11-29 12:29:50|35233.24|35233.24|35233.24|35233.24|35233.24|35233.24|35233.24|35233.24|0
1638189020000|2021-11-29 12:30:20|35244.57|35244.57|35250.24|35250.24|35250.24|35250.24|35244.57|35244.57|0
1638189080000|2021-11-29 12:31:20|35244.57|35244.57|35244.57|35244.57|35244.57|35244.57|35244.57|35244.57|0
1638189120000|2021-11-29 12:32:00|35255.91|35255.91|35255.91|35255.91|35255.91|35255.91|35255.91|35255.91|0
1638189160000|2021-11-29 12:32:40|35261.57|35261.57|35261.57|35261.57|35261.57|35261.57|35261.57|35261.57|0
1638189180000|2021-11-29 12:33:00|35272.91|35272.91|35272.91|35272.91|35272.91|35272.91|35272.91|35272.91|0
1638189200000|2021-11-29 12:33:20|35261.57|35261.57|35264.38|35264.38|35264.38|35264.38|35261.57|35261.57|0
1638189220000|2021-11-29 12:33:40|35270.05|35270.05|35270.05|35270.05|35270.05|35270.05|35270.05|35270.05|0
1638189240000|2021-11-29 12:34:00|35264.38|35264.38|35264.38|35264.38|35264.38|35264.38|35264.38|35264.38|0
1638189280000|2021-11-29 12:34:40|35258.71|35258.71|35264.38|35264.38|35264.38|35264.38|35258.71|35258.71|0
1638189290000|2021-11-29 12:34:50|35270.05|35270.05|35270.05|35270.05|35270.05|35270.05|35270.05|35270.05|0
1638189410000|2021-11-29 12:36:50|35287.05|35287.05|35287.05|35287.05|35287.05|35287.05|35287.05|35287.05|0
1638189420000|2021-11-29 12:37:00|35281.38|35281.38|35281.38|35281.38|35281.38|35281.38|35281.38|35281.38|0
1638189470000|2021-11-29 12:37:50|35284.19|35284.19|35284.19|35284.19|35284.19|35284.19|35284.19|35284.19|0
1638189500000|2021-11-29 12:38:20|35272.85|35272.85|35278.52|35278.52|35278.52|35278.52|35272.85|35272.85|0
1638189540000|2021-11-29 12:39:00|35272.85|35272.85|35272.85|35272.85|35272.85|35272.85|35272.85|35272.85|0
1638189550000|2021-11-29 12:39:10|35285.93|35285.93|35272.85|35272.85|35285.93|35285.93|35272.85|35272.85|0
1638189570000|2021-11-29 12:39:30|35289.86|35289.86|35289.86|35289.86|35289.86|35289.86|35289.86|35289.86|0
1638189590000|2021-11-29 12:39:50|35295.52|35295.52|35295.52|35295.52|35295.52|35295.52|35295.52|35295.52|0
1638189640000|2021-11-29 12:40:40|35289.86|35289.86|35278.52|35278.52|35289.86|35289.86|35278.52|35278.52|0
1638189700000|2021-11-29 12:41:40|35284.19|35284.19|35284.19|35284.19|35284.19|35284.19|35284.19|35284.19|0
1638189750000|2021-11-29 12:42:30|35272.85|35272.85|35267.18|35267.18|35272.85|35272.85|35267.18|35267.18|0
1638189770000|2021-11-29 12:42:50|35254.11|35254.11|35254.11|35254.11|35254.11|35254.11|35254.11|35254.11|0
1638189780000|2021-11-29 12:43:00|35267.18|35267.18|35267.18|35267.18|35267.18|35267.18|35267.18|35267.18|0
1638189810000|2021-11-29 12:43:30|35272.85|35272.85|35272.85|35272.85|35272.85|35272.85|35272.85|35272.85|0
1638189830000|2021-11-29 12:43:50|35284.19|35284.19|35284.19|35284.19|35284.19|35284.19|35284.19|35284.19|0
1638189850000|2021-11-29 12:44:10|35297.26|35297.26|35284.19|35284.19|35297.26|35297.26|35284.19|35284.19|0
1638189960000|2021-11-29 12:46:00|35278.52|35278.52|35278.52|35278.52|35278.52|35278.52|35278.52|35278.52|0
1638189990000|2021-11-29 12:46:30|35275.72|35275.72|35281.38|35281.38|35281.38|35281.38|35275.72|35275.72|0
1638190000000|2021-11-29 12:46:40|35292.72|35292.72|35292.72|35292.72|35292.72|35292.72|35292.72|35292.72|0
1638190060000|2021-11-29 12:47:40|35287.05|35287.05|35287.05|35287.05|35287.05|35287.05|35287.05|35287.05|0
1638190070000|2021-11-29 12:47:50|35281.38|35281.38|35287.05|35287.05|35287.05|35287.05|35281.38|35281.38|0
1638190140000|2021-11-29 12:49:00|35292.72|35292.72|35304.06|35304.06|35304.06|35304.06|35292.72|35292.72|0
1638190190000|2021-11-29 12:49:50|35309.72|35309.72|35309.72|35309.72|35309.72|35309.72|35309.72|35309.72|0
1638190210000|2021-11-29 12:50:10|35304.06|35304.06|35304.06|35304.06|35304.06|35304.06|35304.06|35304.06|0
1638190280000|2021-11-29 12:51:20|35298.39|35298.39|35298.39|35298.39|35298.39|35298.39|35298.39|35298.39|0
1638190290000|2021-11-29 12:51:30|35292.72|35292.72|35292.72|35292.72|35292.72|35292.72|35292.72|35292.72|0
1638190410000|2021-11-29 12:53:30|35287.05|35287.05|35287.05|35287.05|35292.72|35292.72|35287.05|35287.05|0
1638190430000|2021-11-29 12:53:50|35284.25|35284.25|35284.25|35284.25|35284.25|35284.25|35284.25|35284.25|0
1638190440000|2021-11-29 12:54:00|35278.58|35278.58|35278.58|35278.58|35278.58|35278.58|35278.58|35278.58|0
1638190540000|2021-11-29 12:55:40|35272.91|35272.91|35272.91|35272.91|35272.91|35272.91|35272.91|35272.91|0
1638190550000|2021-11-29 12:55:50|35267.24|35267.24|35267.24|35267.24|35267.24|35267.24|35267.24|35267.24|0
1638190600000|2021-11-29 12:56:40|35270.05|35270.05|35275.72|35275.72|35275.72|35275.72|35270.05|35270.05|0
1638190650000|2021-11-29 12:57:30|35281.38|35281.38|35281.38|35281.38|35281.38|35281.38|35281.38|35281.38|0
1638190670000|2021-11-29 12:57:50|35275.72|35275.72|35275.72|35275.72|35275.72|35275.72|35275.72|35275.72|0
1638190680000|2021-11-29 12:58:00|35287.05|35287.05|35287.05|35287.05|35287.05|35287.05|35287.05|35287.05|0
1638190690000|2021-11-29 12:58:10|35292.72|35292.72|35292.72|35292.72|35292.72|35292.72|35292.72|35292.72|0
1638190750000|2021-11-29 12:59:10|35281.38|35281.38|35275.72|35275.72|35281.38|35281.38|35275.72|35275.72|0
1638190790000|2021-11-29 12:59:50|35270.05|35270.05|35270.05|35270.05|35270.05|35270.05|35270.05|35270.05|0
1638190810000|2021-11-29 13:00:10|35264.38|35264.38|35264.38|35264.38|35264.38|35264.38|35264.38|35264.38|0
1638190910000|2021-11-29 13:01:50|35258.71|35258.71|35253.04|35253.04|35258.71|35258.71|35253.04|35253.04|0
1638190930000|2021-11-29 13:02:10|35258.71|35258.71|35258.71|35258.71|35258.71|35258.71|35258.71|35258.71|0
1638190940000|2021-11-29 13:02:20|35253.04|35253.04|35253.04|35253.04|35253.04|35253.04|35253.04|35253.04|0
1638190970000|2021-11-29 13:02:50|35258.71|35258.71|35258.71|35258.71|35258.71|35258.71|35258.71|35258.71|0
1638190980000|2021-11-29 13:03:00|35264.38|35264.38|35264.38|35264.38|35264.38|35264.38|35264.38|35264.38|0
1638191030000|2021-11-29 13:03:50|35258.71|35258.71|35253.04|35253.04|35258.71|35258.71|35253.04|35253.04|0
1638191050000|2021-11-29 13:04:10|35247.38|35247.38|35247.38|35247.38|35247.38|35247.38|35247.38|35247.38|0
1638191110000|2021-11-29 13:05:10|35241.71|35241.71|35241.71|35241.71|35241.71|35241.71|35241.71|35241.71|0
1638191120000|2021-11-29 13:05:20|35236.04|35236.04|35236.04|35236.04|35236.04|35236.04|35236.04|35236.04|0
1638191160000|2021-11-29 13:06:00|35224.7|35224.7|35219.04|35219.04|35224.7|35224.7|35219.04|35219.04|0
1638191240000|2021-11-29 13:07:20|35213.37|35213.37|35213.37|35213.37|35213.37|35213.37|35213.37|35213.37|0
1638191250000|2021-11-29 13:07:30|35224.7|35224.7|35224.7|35224.7|35224.7|35224.7|35219.04|35219.04|0
1638191270000|2021-11-29 13:07:50|35207.7|35207.7|35219.04|35219.04|35219.04|35219.04|35207.7|35207.7|0
1638191280000|2021-11-29 13:08:00|35210.62|35210.62|35207.82|35207.82|35210.62|35210.62|35207.82|35207.82|0
1638191290000|2021-11-29 13:08:10|35179.48|35179.48|35168.2|35168.2|35179.48|35179.48|35168.2|35168.2|0
1638191300000|2021-11-29 13:08:20|35165.39|35165.39|35126.17|35126.17|35165.39|35165.39|35126.17|35126.17|0
1638191320000|2021-11-29 13:08:40|35117.76|35117.76|35117.76|35117.76|35117.76|35117.76|35117.76|35117.76|0
1638191330000|2021-11-29 13:08:50|35104.68|35104.68|35104.68|35104.68|35104.68|35104.68|35104.68|35104.68|0
1638191340000|2021-11-29 13:09:00|35087.68|35087.68|35099.01|35099.01|35099.01|35099.01|35087.68|35087.68|0
1638191350000|2021-11-29 13:09:10|35085.94|35085.94|35085.94|35085.94|35085.94|35085.94|35085.94|35085.94|0
1638191360000|2021-11-29 13:09:20|35097.28|35097.28|35097.28|35097.28|35097.28|35097.28|35097.28|35097.28|0
1638191370000|2021-11-29 13:09:30|35102.94|35102.94|35102.94|35102.94|35102.94|35102.94|35102.94|35102.94|0
1638191430000|2021-11-29 13:10:30|35105.75|35105.75|35105.75|35105.75|35105.75|35105.75|35105.75|35105.75|0
1638191440000|2021-11-29 13:10:40|35094.41|35094.41|35094.41|35094.41|35094.41|35094.41|35094.41|35094.41|0
1638191450000|2021-11-29 13:10:50|35107.49|35107.49|35107.49|35107.49|35107.49|35107.49|35107.49|35107.49|0
1638191480000|2021-11-29 13:11:20|35124.49|35124.49|35130.16|35130.16|35130.16|35130.16|35124.49|35124.49|0
1638191550000|2021-11-29 13:12:30|35143.23|35143.23|35143.23|35143.23|35143.23|35143.23|35143.23|35143.23|0
1638191580000|2021-11-29 13:13:00|35148.9|35148.9|35148.9|35148.9|35148.9|35148.9|35148.9|35148.9|0
1638191590000|2021-11-29 13:13:10|35151.71|35151.71|35151.71|35151.71|35151.71|35151.71|35151.71|35151.71|0
1638191660000|2021-11-29 13:14:20|35164.78|35164.78|35164.78|35164.78|35164.78|35164.78|35164.78|35164.78|0
1638191740000|2021-11-29 13:15:40|35159.11|35159.11|35159.11|35159.11|35159.11|35159.11|35159.11|35159.11|0
1638191770000|2021-11-29 13:16:10|35172.19|35172.19|35146.04|35146.04|35172.19|35172.19|35146.04|35146.04|0
1638191780000|2021-11-29 13:16:20|35140.37|35140.37|35140.37|35140.37|35140.37|35140.37|35140.37|35140.37|0
1638191800000|2021-11-29 13:16:40|35151.71|35151.71|35177.86|35177.86|35177.86|35177.86|35151.71|35151.71|0
1638191820000|2021-11-29 13:17:00|35172.19|35172.19|35172.19|35172.19|35172.19|35172.19|35172.19|35172.19|0
1638191850000|2021-11-29 13:17:30|35166.52|35166.52|35166.52|35166.52|35166.52|35166.52|35166.52|35166.52|0
1638191860000|2021-11-29 13:17:40|35169.32|35169.32|35166.52|35166.52|35169.32|35169.32|35166.52|35166.52|0
1638191870000|2021-11-29 13:17:50|35172.13|35172.13|35177.74|35177.74|35177.74|35177.74|35172.13|35172.13|0
1638191920000|2021-11-29 13:18:40|35151.59|35151.59|35151.59|35151.59|35151.59|35151.59|35151.59|35151.59|0
1638191930000|2021-11-29 13:18:50|35162.93|35162.93|35162.93|35162.93|35162.93|35162.93|35162.93|35162.93|0
1638191950000|2021-11-29 13:19:10|35176|35176|35164.66|35164.66|35176|35176|35164.66|35164.66|0
1638191990000|2021-11-29 13:19:50|35159|35159|35159|35159|35159|35159|35159|35159|0
1638192010000|2021-11-29 13:20:10|35164.61|35164.61|35167.41|35167.41|35167.41|35167.41|35164.61|35164.61|0
1638192020000|2021-11-29 13:20:20|35156.07|35156.07|35156.07|35156.07|35156.07|35156.07|35156.07|35156.07|0
1638192140000|2021-11-29 13:22:20|35161.74|35161.74|35167.41|35167.41|35167.41|35167.41|35161.74|35161.74|0
1638192160000|2021-11-29 13:22:40|35161.74|35161.74|35156.07|35156.07|35161.74|35161.74|35156.07|35156.07|0
1638192170000|2021-11-29 13:22:50|35161.74|35161.74|35161.74|35161.74|35161.74|35161.74|35161.74|35161.74|0
1638192190000|2021-11-29 13:23:10|35167.41|35167.41|35148.67|35148.67|35167.41|35167.41|35148.67|35148.67|0
1638192200000|2021-11-29 13:23:20|35154.34|35154.34|35154.34|35154.34|35154.34|35154.34|35154.34|35154.34|0
1638192370000|2021-11-29 13:26:10|35148.67|35148.67|35148.67|35148.67|35148.67|35148.67|35148.67|35148.67|0
1638192420000|2021-11-29 13:27:00|35143|35143|35137.33|35137.33|35143|35143|35137.33|35137.33|0
1638192440000|2021-11-29 13:27:20|35140.14|35140.14|35140.14|35140.14|35140.14|35140.14|35140.14|35140.14|0
1638192480000|2021-11-29 13:28:00|35134.47|35134.47|35134.47|35134.47|35134.47|35134.47|35134.47|35134.47|0
1638192520000|2021-11-29 13:28:40|35123.13|35123.13|35117.46|35117.46|35123.13|35123.13|35117.46|35117.46|0
1638192540000|2021-11-29 13:29:00|35111.8|35111.8|35106.13|35106.13|35111.8|35111.8|35106.13|35106.13|0
1638192580000|2021-11-29 13:29:40|35100.46|35100.46|35100.46|35100.46|35100.46|35100.46|35100.46|35100.46|0
1638192610000|2021-11-29 13:30:10|35111.8|35111.8|35123.13|35123.13|35123.13|35123.13|35111.8|35111.8|0
1638192650000|2021-11-29 13:30:50|35117.46|35117.46|35117.46|35117.46|35117.46|35117.46|35117.46|35117.46|0
1638192660000|2021-11-29 13:31:00|35123.13|35123.13|35123.13|35123.13|35123.13|35123.13|35123.13|35123.13|0
1638192720000|2021-11-29 13:32:00|35117.46|35117.46|35117.46|35117.46|35117.46|35117.46|35117.46|35117.46|0
1638192740000|2021-11-29 13:32:20|35123.13|35123.13|35128.8|35128.8|35128.8|35128.8|35123.13|35123.13|0
1638192770000|2021-11-29 13:32:50|35140.14|35140.14|35140.14|35140.14|35140.14|35140.14|35140.14|35140.14|0
1638192780000|2021-11-29 13:33:00|35134.47|35134.47|35123.13|35123.13|35134.47|35134.47|35123.13|35123.13|0
1638192810000|2021-11-29 13:33:30|35136.21|35136.21|35136.21|35136.21|35136.21|35136.21|35136.21|35136.21|0
1638192840000|2021-11-29 13:34:00|35124.87|35124.87|35124.87|35124.87|35124.87|35124.87|35124.87|35124.87|0
1638192850000|2021-11-29 13:34:10|35111.8|35111.8|35111.8|35111.8|35111.8|35111.8|35111.8|35111.8|0
1638192900000|2021-11-29 13:35:00|35114.6|35114.6|35114.6|35114.6|35114.6|35114.6|35114.6|35114.6|0
1638192910000|2021-11-29 13:35:10|35108.93|35108.93|35108.93|35108.93|35108.93|35108.93|35108.93|35108.93|0
1638192930000|2021-11-29 13:35:30|35114.6|35114.6|35125.94|35125.94|35125.94|35125.94|35114.6|35114.6|0
1638192960000|2021-11-29 13:36:00|35114.6|35114.6|35101.53|35101.53|35114.6|35114.6|35101.53|35101.53|0
1638192970000|2021-11-29 13:36:10|35088.45|35088.45|35088.45|35088.45|35088.45|35088.45|35088.45|35088.45|0
1638193000000|2021-11-29 13:36:40|35082.78|35082.78|35082.78|35082.78|35082.78|35082.78|35082.78|35082.78|0
1638193010000|2021-11-29 13:36:50|35088.45|35088.45|35088.45|35088.45|35088.45|35088.45|35088.45|35088.45|0
1638193030000|2021-11-29 13:37:10|35082.78|35082.78|35082.78|35082.78|35082.78|35082.78|35082.78|35082.78|0
1638193040000|2021-11-29 13:37:20|35071.45|35071.45|35071.45|35071.45|35071.45|35071.45|35071.45|35071.45|0
1638193080000|2021-11-29 13:38:00|35077.12|35077.12|35090.19|35090.19|35090.19|35090.19|35077.12|35077.12|0
1638193160000|2021-11-29 13:39:20|35078.86|35078.86|35087.27|35087.27|35087.27|35087.27|35078.86|35078.86|0
1638193180000|2021-11-29 13:39:40|35092.94|35092.94|35092.94|35092.94|35092.94|35092.94|35092.94|35092.94|0
1638193220000|2021-11-29 13:40:20|35087.27|35087.27|35087.27|35087.27|35087.27|35087.27|35087.27|35087.27|0
1638193240000|2021-11-29 13:40:40|35075.93|35075.93|35075.93|35075.93|35075.93|35075.93|35075.93|35075.93|0
1638193250000|2021-11-29 13:40:50|35087.27|35087.27|35087.27|35087.27|35087.27|35087.27|35087.27|35087.27|0
1638193320000|2021-11-29 13:42:00|35081.6|35081.6|35092.94|35092.94|35098.61|35098.61|35081.6|35081.6|0
1638193370000|2021-11-29 13:42:50|35095.74|35095.74|35084.41|35084.41|35095.74|35095.74|35084.41|35084.41|0
1638193380000|2021-11-29 13:43:00|35078.74|35078.74|35078.74|35078.74|35078.74|35078.74|35078.74|35078.74|0
1638193390000|2021-11-29 13:43:10|35084.41|35084.41|35090.07|35090.07|35090.07|35090.07|35084.41|35084.41|0
1638193410000|2021-11-29 13:43:30|35095.74|35095.74|35095.74|35095.74|35095.74|35095.74|35095.74|35095.74|0
1638193420000|2021-11-29 13:43:40|35090.07|35090.07|35090.07|35090.07|35090.07|35090.07|35090.07|35090.07|0
1638193510000|2021-11-29 13:45:10|35095.74|35095.74|35090.07|35090.07|35095.74|35095.74|35090.07|35090.07|0
1638193530000|2021-11-29 13:45:30|35077|35077|35077|35077|35077|35077|35077|35077|0
1638193550000|2021-11-29 13:45:50|35082.67|35082.67|35088.34|35088.34|35088.34|35088.34|35082.67|35082.67|0
1638193580000|2021-11-29 13:46:20|35105.34|35105.34|35105.34|35105.34|35105.34|35105.34|35105.34|35105.34|0
1638193600000|2021-11-29 13:46:40|35099.67|35099.67|35099.67|35099.67|35099.67|35099.67|35099.67|35099.67|0
1638193620000|2021-11-29 13:47:00|35112.75|35112.75|35118.41|35118.41|35118.41|35118.41|35112.75|35112.75|0
1638193680000|2021-11-29 13:48:00|35105.34|35105.34|35105.34|35105.34|35105.34|35105.34|35105.34|35105.34|0
1638193720000|2021-11-29 13:48:40|35116.68|35116.68|35116.68|35116.68|35116.68|35116.68|35116.68|35116.68|0
1638193730000|2021-11-29 13:48:50|35122.34|35122.34|35122.34|35122.34|35122.34|35122.34|35122.34|35122.34|0
1638193760000|2021-11-29 13:49:20|35116.68|35116.68|35119.48|35119.48|35119.48|35119.48|35116.68|35116.68|0
1638193800000|2021-11-29 13:50:00|35113.81|35113.81|35116.62|35116.62|35116.62|35116.62|35113.81|35113.81|0
1638193840000|2021-11-29 13:50:40|35105.28|35105.28|35105.28|35105.28|35105.28|35105.28|35105.28|35105.28|0
1638193860000|2021-11-29 13:51:00|35110.95|35110.95|35122.29|35122.29|35122.29|35122.29|35110.95|35110.95|0
1638193940000|2021-11-29 13:52:20|35110.95|35110.95|35113.75|35113.75|35113.75|35113.75|35099.61|35099.61|0
1638193950000|2021-11-29 13:52:30|35119.42|35119.42|35119.42|35119.42|35119.42|35119.42|35119.42|35119.42|0
1638193980000|2021-11-29 13:53:00|35138.16|35138.16|35152.19|35152.19|35152.19|35152.19|35138.16|35138.16|0
1638193990000|2021-11-29 13:53:10|35163.41|35163.41|35163.41|35163.41|35163.41|35163.41|35163.41|35163.41|0
1638194020000|2021-11-29 13:53:40|35157.74|35157.74|35157.74|35157.74|35157.74|35157.74|35157.74|35157.74|0
1638194040000|2021-11-29 13:54:00|35146.52|35146.52|35146.52|35146.52|35146.52|35146.52|35146.52|35146.52|0
1638194070000|2021-11-29 13:54:30|35140.85|35140.85|35140.85|35140.85|35140.85|35140.85|35140.85|35140.85|0
1638194130000|2021-11-29 13:55:30|35127.78|35127.78|35127.78|35127.78|35127.78|35127.78|35127.78|35127.78|0
1638194160000|2021-11-29 13:56:00|35133.45|35133.45|35139.11|35139.11|35139.11|35139.11|35133.45|35133.45|0
1638194200000|2021-11-29 13:56:40|35144.78|35144.78|35144.78|35144.78|35144.78|35144.78|35144.78|35144.78|0
1638194210000|2021-11-29 13:56:50|35150.45|35150.45|35150.45|35150.45|35150.45|35150.45|35150.45|35150.45|0
1638194250000|2021-11-29 13:57:30|35156.06|35156.06|35150.33|35150.33|35161.67|35161.67|35150.33|35150.33|0
1638194260000|2021-11-29 13:57:40|35144.66|35144.66|35144.66|35144.66|35144.66|35144.66|35144.66|35144.66|0
1638194280000|2021-11-29 13:58:00|35147.47|35147.47|35194.49|35194.49|35194.49|35194.49|35147.47|35147.47|0
1638194350000|2021-11-29 13:59:10|35183.27|35183.27|35177.67|35177.67|35183.27|35183.27|35177.67|35177.67|0
1638194370000|2021-11-29 13:59:30|35190.74|35190.74|35203.81|35203.81|35203.81|35203.81|35190.74|35190.74|0
1638194400000|2021-11-29 14:00:00|35198.15|35198.15|35198.15|35198.15|35198.15|35198.15|35198.15|35198.15|0
1638194430000|2021-11-29 14:00:30|35209.48|35209.48|35209.48|35209.48|35209.48|35209.48|35209.48|35209.48|0
1638194440000|2021-11-29 14:00:40|35212.29|35212.29|35212.29|35212.29|35212.29|35212.29|35212.29|35212.29|0
1638194460000|2021-11-29 14:01:00|35199.21|35199.21|35199.21|35199.21|35199.21|35199.21|35199.21|35199.21|0
1638194490000|2021-11-29 14:01:30|35212.29|35212.29|35231.03|35231.03|35231.03|35231.03|35212.29|35212.29|0
1638194500000|2021-11-29 14:01:40|35225.36|35225.36|35225.36|35225.36|35225.36|35225.36|35225.36|35225.36|0
1638194560000|2021-11-29 14:02:40|35236.7|35236.7|35253.7|35253.7|35253.7|35253.7|35236.7|35236.7|0
1638194590000|2021-11-29 14:03:10|35259.31|35259.31|35259.31|35259.31|35259.31|35259.31|35259.31|35259.31|0
1638194640000|2021-11-29 14:04:00|35264.98|35264.98|35270.65|35270.65|35270.65|35270.65|35264.98|35264.98|0
1638194650000|2021-11-29 14:04:10|35281.98|35281.98|35287.59|35287.59|35287.59|35287.59|35281.98|35281.98|0
1638194670000|2021-11-29 14:04:30|35265.15|35265.15|35262.35|35262.35|35265.15|35265.15|35256.68|35256.68|0
1638194680000|2021-11-29 14:04:40|35256.74|35256.74|35243.67|35243.67|35256.74|35256.74|35243.67|35243.67|0
1638194710000|2021-11-29 14:05:10|35220.99|35220.99|35192.65|35192.65|35220.99|35220.99|35192.65|35192.65|0
1638194720000|2021-11-29 14:05:20|35203.99|35203.99|35198.38|35198.38|35203.99|35203.99|35198.38|35198.38|0
1638194750000|2021-11-29 14:05:50|35201.18|35201.18|35201.18|35201.18|35201.18|35201.18|35201.18|35201.18|0
1638194760000|2021-11-29 14:06:00|35195.52|35195.52|35195.52|35195.52|35195.52|35195.52|35195.52|35195.52|0
1638194770000|2021-11-29 14:06:10|35206.85|35206.85|35206.85|35206.85|35206.85|35206.85|35206.85|35206.85|0
1638194800000|2021-11-29 14:06:40|35219.93|35219.93|35219.93|35219.93|35219.93|35219.93|35219.93|35219.93|0
1638194830000|2021-11-29 14:07:10|35211.51|35211.51|35211.51|35211.51|35211.51|35211.51|35211.51|35211.51|0
1638194850000|2021-11-29 14:07:30|35205.84|35205.84|35205.84|35205.84|35205.84|35205.84|35205.84|35205.84|0
1638194860000|2021-11-29 14:07:40|35217.18|35217.18|35214.38|35214.38|35217.18|35217.18|35214.38|35214.38|0
1638194880000|2021-11-29 14:08:00|35203.16|35203.16|35203.16|35203.16|35203.16|35203.16|35203.16|35203.16|0
1638194910000|2021-11-29 14:08:30|35208.82|35208.82|35208.82|35208.82|35208.82|35208.82|35208.82|35208.82|0
1638194920000|2021-11-29 14:08:40|35214.49|35214.49|35214.49|35214.49|35214.49|35214.49|35214.49|35214.49|0
1638194960000|2021-11-29 14:09:20|35203.16|35203.16|35203.16|35203.16|35203.16|35203.16|35203.16|35203.16|0
1638194980000|2021-11-29 14:09:40|35194.74|35194.74|35194.74|35194.74|35194.74|35194.74|35194.74|35194.74|0
1638195000000|2021-11-29 14:10:00|35189.13|35189.13|35189.13|35189.13|35189.13|35189.13|35189.13|35189.13|0
1638195020000|2021-11-29 14:10:20|35183.46|35183.46|35183.46|35183.46|35183.46|35183.46|35183.46|35183.46|0
1638195030000|2021-11-29 14:10:30|35189.13|35189.13|35189.13|35189.13|35189.13|35189.13|35189.13|35189.13|0
1638195040000|2021-11-29 14:10:40|35180.72|35180.72|35180.72|35180.72|35180.72|35180.72|35180.72|35180.72|0
1638195140000|2021-11-29 14:12:20|35193.79|35193.79|35193.79|35193.79|35193.79|35193.79|35193.79|35193.79|0
1638195160000|2021-11-29 14:12:40|35206.87|35206.87|35206.87|35206.87|35206.87|35206.87|35206.87|35206.87|0
1638195240000|2021-11-29 14:14:00|35218.2|35218.2|35218.2|35218.2|35218.2|35218.2|35218.2|35218.2|0
1638195250000|2021-11-29 14:14:10|35231.28|35231.28|35245.3|35245.3|35245.3|35245.3|35231.28|35231.28|0
1638195270000|2021-11-29 14:14:30|35258.38|35258.38|35258.38|35258.38|35258.38|35258.38|35258.38|35258.38|0
1638195300000|2021-11-29 14:15:00|35245.3|35245.3|35239.58|35239.58|35250.91|35250.91|35239.58|35239.58|0
1638195310000|2021-11-29 14:15:10|35233.91|35233.91|35239.58|35239.58|35239.58|35239.58|35233.91|35233.91|0
1638195350000|2021-11-29 14:15:50|35233.97|35233.97|35231.1|35231.1|35246.98|35246.98|35231.1|35231.1|0
1638195360000|2021-11-29 14:16:00|35219.88|35219.88|35219.88|35219.88|35219.88|35219.88|35219.88|35219.88|0
1638195380000|2021-11-29 14:16:20|35206.81|35206.81|35206.81|35206.81|35206.81|35206.81|35206.81|35206.81|0
1638195430000|2021-11-29 14:17:10|35218.03|35218.03|35218.03|35218.03|35218.03|35218.03|35218.03|35218.03|0
1638195450000|2021-11-29 14:17:30|35244.18|35244.18|35257.25|35257.25|35257.25|35257.25|35244.18|35244.18|0
1638195460000|2021-11-29 14:17:40|35251.58|35251.58|35243.17|35243.17|35251.58|35251.58|35243.17|35243.17|0
1638195470000|2021-11-29 14:17:50|35240.36|35240.36|35240.36|35240.36|35240.36|35240.36|35240.36|35240.36|0
1638195480000|2021-11-29 14:18:00|35246.03|35246.03|35246.03|35246.03|35246.03|35246.03|35246.03|35246.03|0
1638195490000|2021-11-29 14:18:10|35240.36|35240.36|35240.36|35240.36|35240.36|35240.36|35240.36|35240.36|0
1638195520000|2021-11-29 14:18:40|35234.7|35234.7|35248.78|35248.78|35259.11|35259.11|35227.29|35227.29|0
1638195530000|2021-11-29 14:18:50|35261.85|35261.85|35261.85|35261.85|35261.85|35261.85|35261.85|35261.85|0
1638195560000|2021-11-29 14:19:20|35253.44|35253.44|35253.44|35253.44|35253.44|35253.44|35253.44|35253.44|0
1638195580000|2021-11-29 14:19:40|35247.77|35247.77|35247.77|35247.77|35247.77|35247.77|35247.77|35247.77|0
1638195630000|2021-11-29 14:20:30|35253.44|35253.44|35242.1|35242.1|35253.44|35253.44|35242.1|35242.1|0
1638195640000|2021-11-29 14:20:40|35253.44|35253.44|35242.1|35242.1|35253.44|35253.44|35242.1|35242.1|0
1638195650000|2021-11-29 14:20:50|35247.77|35247.77|35247.77|35247.77|35247.77|35247.77|35247.77|35247.77|0
1638195660000|2021-11-29 14:21:00|35236.44|35236.44|35196.76|35196.76|35242.1|35242.1|35191.09|35191.09|0
1638195680000|2021-11-29 14:21:20|35191.09|35191.09|35191.09|35191.09|35191.09|35191.09|35191.09|35191.09|0
1638195690000|2021-11-29 14:21:30|35185.42|35185.42|35178.02|35178.02|35202.43|35202.43|35178.02|35178.02|0
1638195700000|2021-11-29 14:21:40|35200.69|35200.69|35195.02|35195.02|35200.69|35200.69|35195.02|35195.02|0
1638195730000|2021-11-29 14:22:10|35208.1|35208.1|35208.1|35208.1|35208.1|35208.1|35208.1|35208.1|0
1638195750000|2021-11-29 14:22:30|35213.76|35213.76|35185.42|35185.42|35213.76|35213.76|35185.42|35185.42|0
1638195760000|2021-11-29 14:22:40|35196.76|35196.76|35196.76|35196.76|35196.76|35196.76|35196.76|35196.76|0
1638195770000|2021-11-29 14:22:50|35202.43|35202.43|35208.1|35208.1|35208.1|35208.1|35202.43|35202.43|0
1638195780000|2021-11-29 14:23:00|35213.76|35213.76|35213.76|35213.76|35213.76|35213.76|35213.76|35213.76|0
1638195790000|2021-11-29 14:23:10|35205.35|35205.35|35205.35|35205.35|35205.35|35205.35|35205.35|35205.35|0
1638195800000|2021-11-29 14:23:20|35194.01|35194.01|35194.01|35194.01|35194.01|35194.01|35194.01|35194.01|0
1638195820000|2021-11-29 14:23:40|35205.35|35205.35|35205.35|35205.35|35205.35|35205.35|35205.35|35205.35|0
1638195830000|2021-11-29 14:23:50|35199.74|35199.74|35199.74|35199.74|35199.74|35199.74|35199.74|35199.74|0
1638195920000|2021-11-29 14:25:20|35216.74|35216.74|35211.08|35211.08|35222.41|35222.41|35211.08|35211.08|0
1638195930000|2021-11-29 14:25:30|35222.29|35222.29|35222.29|35222.29|35222.29|35222.29|35222.29|35222.29|0
1638195940000|2021-11-29 14:25:40|35225.1|35225.1|35225.1|35225.1|35225.1|35225.1|35225.1|35225.1|0
1638195950000|2021-11-29 14:25:50|35230.77|35230.77|35230.77|35230.77|35230.77|35230.77|35230.77|35230.77|0
1638195960000|2021-11-29 14:26:00|35236.44|35236.44|35236.44|35236.44|35236.44|35236.44|35236.44|35236.44|0
1638195970000|2021-11-29 14:26:10|35242.1|35242.1|35242.1|35242.1|35242.1|35242.1|35242.1|35242.1|0
1638195980000|2021-11-29 14:26:20|35244.91|35244.91|35244.91|35244.91|35244.91|35244.91|35244.91|35244.91|0
1638196000000|2021-11-29 14:26:40|35256.24|35256.24|35256.24|35256.24|35256.24|35256.24|35256.24|35256.24|0
1638196010000|2021-11-29 14:26:50|35250.58|35250.58|35244.91|35244.91|35250.58|35250.58|35239.24|35239.24|0
1638196030000|2021-11-29 14:27:10|35256.24|35256.24|35256.24|35256.24|35256.24|35256.24|35256.24|35256.24|0
1638196050000|2021-11-29 14:27:30|35261.91|35261.91|35261.91|35261.91|35261.91|35261.91|35261.91|35261.91|0
1638196060000|2021-11-29 14:27:40|35256.3|35256.3|35256.3|35256.3|35256.3|35256.3|35256.3|35256.3|0
1638196070000|2021-11-29 14:27:50|35250.63|35250.63|35244.97|35244.97|35250.63|35250.63|35244.97|35244.97|0
1638196080000|2021-11-29 14:28:00|35231.89|35231.89|35231.89|35231.89|35231.89|35231.89|35231.89|35231.89|0
1638196090000|2021-11-29 14:28:10|35244.97|35244.97|35244.97|35244.97|35244.97|35244.97|35244.97|35244.97|0
1638196160000|2021-11-29 14:29:20|35233.63|35233.63|35233.63|35233.63|35233.63|35233.63|35233.63|35233.63|0
1638196190000|2021-11-29 14:29:50|35239.3|35239.3|35239.3|35239.3|35239.3|35239.3|35239.3|35239.3|0
1638196210000|2021-11-29 14:30:10|35236.49|35236.49|35247.83|35247.83|35247.83|35247.83|35236.49|35236.49|0
1638196220000|2021-11-29 14:30:20|35253.5|35253.5|35259.17|35259.17|35264.83|35264.83|35253.5|35253.5|0
1638196230000|2021-11-29 14:30:30|35253.5|35253.5|35253.5|35253.5|35253.5|35253.5|35253.5|35253.5|0
1638196250000|2021-11-29 14:30:50|35259.17|35259.17|35259.17|35259.17|35259.17|35259.17|35259.17|35259.17|0
1638196260000|2021-11-29 14:31:00|35264.83|35264.83|35264.83|35264.83|35264.83|35264.83|35264.83|35264.83|0
1638196270000|2021-11-29 14:31:10|35270.44|35270.44|35284.58|35284.58|35284.58|35284.58|35270.44|35270.44|0
1638196300000|2021-11-29 14:31:40|35278.92|35278.92|35278.92|35278.92|35278.92|35278.92|35278.92|35278.92|0
1638196320000|2021-11-29 14:32:00|35264.89|35264.89|35264.89|35264.89|35264.89|35264.89|35264.89|35264.89|0
1638196330000|2021-11-29 14:32:10|35247.89|35247.89|35242.22|35242.22|35247.89|35247.89|35242.22|35242.22|0
1638196340000|2021-11-29 14:32:20|35247.89|35247.89|35225.22|35225.22|35247.89|35247.89|35225.22|35225.22|0
1638196360000|2021-11-29 14:32:40|35219.55|35219.55|35206.47|35206.47|35219.55|35219.55|35206.47|35206.47|0
1638196370000|2021-11-29 14:32:50|35193.4|35193.4|35182.06|35182.06|35193.4|35193.4|35182.06|35182.06|0
1638196400000|2021-11-29 14:33:20|35193.4|35193.4|35187.73|35187.73|35193.4|35193.4|35187.73|35187.73|0
1638196410000|2021-11-29 14:33:30|35204.74|35204.74|35204.74|35204.74|35204.74|35204.74|35204.74|35204.74|0
1638196420000|2021-11-29 14:33:40|35199.07|35199.07|35199.07|35199.07|35199.07|35199.07|35199.07|35199.07|0
1638196430000|2021-11-29 14:33:50|35193.4|35193.4|35187.73|35187.73|35193.4|35193.4|35187.73|35187.73|0
1638196460000|2021-11-29 14:34:20|35182.06|35182.06|35176.4|35176.4|35187.73|35187.73|35176.4|35176.4|0
1638196470000|2021-11-29 14:34:30|35189.47|35189.47|35206.47|35206.47|35206.47|35206.47|35189.47|35189.47|0
1638196480000|2021-11-29 14:34:40|35200.81|35200.81|35200.81|35200.81|35200.81|35200.81|35200.81|35200.81|0
1638196490000|2021-11-29 14:34:50|35213.88|35213.88|35213.88|35213.88|35213.88|35213.88|35213.88|35213.88|0
1638196510000|2021-11-29 14:35:10|35202.54|35202.54|35208.21|35208.21|35208.21|35208.21|35202.54|35202.54|0
1638196520000|2021-11-29 14:35:20|35213.88|35213.88|35213.88|35213.88|35213.88|35213.88|35213.88|35213.88|0
1638196530000|2021-11-29 14:35:30|35219.55|35219.55|35230.77|35230.77|35230.77|35230.77|35219.55|35219.55|0
1638196540000|2021-11-29 14:35:40|35217.69|35217.69|35223.3|35223.3|35223.3|35223.3|35212.08|35212.08|0
1638196550000|2021-11-29 14:35:50|35228.91|35228.91|35240.25|35240.25|35240.25|35240.25|35228.91|35228.91|0
1638196560000|2021-11-29 14:36:00|35228.91|35228.91|35214.89|35214.89|35228.91|35228.91|35214.89|35214.89|0
1638196580000|2021-11-29 14:36:20|35209.22|35209.22|35209.22|35209.22|35209.22|35209.22|35209.22|35209.22|0
1638196590000|2021-11-29 14:36:30|35222.29|35222.29|35222.29|35222.29|35222.29|35222.29|35222.29|35222.29|0
1638196610000|2021-11-29 14:36:50|35199.62|35199.62|35210.96|35210.96|35210.96|35210.96|35199.62|35199.62|0
1638196620000|2021-11-29 14:37:00|35216.63|35216.63|35203.55|35203.55|35216.63|35216.63|35203.55|35203.55|0
1638196630000|2021-11-29 14:37:10|35197.88|35197.88|35197.88|35197.88|35197.88|35197.88|35197.88|35197.88|0
1638196640000|2021-11-29 14:37:20|35210.96|35210.96|35210.96|35210.96|35210.96|35210.96|35210.96|35210.96|0
1638196680000|2021-11-29 14:38:00|35199.62|35199.62|35210.96|35210.96|35210.96|35210.96|35199.62|35199.62|0
1638196690000|2021-11-29 14:38:10|35205.29|35205.29|35205.29|35205.29|35205.29|35205.29|35205.29|35205.29|0
1638196700000|2021-11-29 14:38:20|35210.96|35210.96|35210.96|35210.96|35210.96|35210.96|35210.96|35210.96|0
1638196720000|2021-11-29 14:38:40|35205.29|35205.29|35205.29|35205.29|35205.29|35205.29|35205.29|35205.29|0
1638196730000|2021-11-29 14:38:50|35210.96|35210.96|35210.96|35210.96|35210.96|35210.96|35210.96|35210.96|0
1638196760000|2021-11-29 14:39:20|35222.29|35222.29|35222.29|35222.29|35222.29|35222.29|35222.29|35222.29|0
1638196800000|2021-11-29 14:40:00|35227.96|35227.96|35227.96|35227.96|35233.63|35233.63|35227.96|35227.96|0
1638196820000|2021-11-29 14:40:20|35216.63|35216.63|35216.63|35216.63|35216.63|35216.63|35216.63|35216.63|0
1638196830000|2021-11-29 14:40:30|35222.29|35222.29|35239.3|35239.3|35239.3|35239.3|35222.29|35222.29|0
1638196880000|2021-11-29 14:41:20|35233.63|35233.63|35233.63|35233.63|35233.63|35233.63|35233.63|35233.63|0
1638196890000|2021-11-29 14:41:30|35230.83|35230.83|35236.49|35236.49|35236.49|35236.49|35230.83|35230.83|0
1638196940000|2021-11-29 14:42:20|35219.49|35219.49|35219.49|35219.49|35219.49|35219.49|35219.49|35219.49|0
1638196980000|2021-11-29 14:43:00|35202.49|35202.49|35202.49|35202.49|35202.49|35202.49|35202.49|35202.49|0
1638197000000|2021-11-29 14:43:20|35208.15|35208.15|35208.15|35208.15|35208.15|35208.15|35208.15|35208.15|0
1638197050000|2021-11-29 14:44:10|35213.82|35213.82|35213.82|35213.82|35213.82|35213.82|35213.82|35213.82|0
1638197070000|2021-11-29 14:44:30|35208.15|35208.15|35208.15|35208.15|35208.15|35208.15|35208.15|35208.15|0
1638197120000|2021-11-29 14:45:20|35188.52|35188.52|35202.49|35202.49|35202.49|35202.49|35182.85|35182.85|0
1638197140000|2021-11-29 14:45:40|35196.82|35196.82|35196.82|35196.82|35196.82|35196.82|35196.82|35196.82|0
1638197160000|2021-11-29 14:46:00|35191.15|35191.15|35196.82|35196.82|35196.82|35196.82|35191.15|35191.15|0
1638197170000|2021-11-29 14:46:10|35199.62|35199.62|35210.9|35210.9|35210.9|35210.9|35199.62|35199.62|0
1638197220000|2021-11-29 14:47:00|35199.56|35199.56|35199.56|35199.56|35199.56|35199.56|35199.56|35199.56|0
1638197230000|2021-11-29 14:47:10|35210.9|35210.9|35210.9|35210.9|35210.9|35210.9|35210.9|35210.9|0
1638197280000|2021-11-29 14:48:00|35216.57|35216.57|35216.57|35216.57|35216.57|35216.57|35216.57|35216.57|0
1638197310000|2021-11-29 14:48:30|35219.37|35219.37|35219.37|35219.37|35219.37|35219.37|35219.37|35219.37|0
1638197320000|2021-11-29 14:48:40|35213.71|35213.71|35208.04|35208.04|35213.71|35213.71|35208.04|35208.04|0
1638197390000|2021-11-29 14:49:50|35202.37|35202.37|35179.81|35179.81|35202.37|35202.37|35179.81|35179.81|0
1638197400000|2021-11-29 14:50:00|35162.81|35162.81|35157.14|35157.14|35162.81|35162.81|35145.81|35145.81|0
1638197410000|2021-11-29 14:50:10|35151.47|35151.47|35162.81|35162.81|35162.81|35162.81|35151.47|35151.47|0
1638197430000|2021-11-29 14:50:30|35168.48|35168.48|35168.48|35168.48|35168.48|35168.48|35168.48|35168.48|0
1638197460000|2021-11-29 14:51:00|35179.81|35179.81|35179.81|35179.81|35179.81|35179.81|35179.81|35179.81|0
1638197470000|2021-11-29 14:51:10|35174.15|35174.15|35174.15|35174.15|35174.15|35174.15|35174.15|35174.15|0
1638197480000|2021-11-29 14:51:20|35179.81|35179.81|35179.81|35179.81|35179.81|35179.81|35179.81|35179.81|0
1638197510000|2021-11-29 14:51:50|35191.15|35191.15|35191.15|35191.15|35191.15|35191.15|35191.15|35191.15|0
1638197530000|2021-11-29 14:52:10|35193.95|35193.95|35193.95|35193.95|35193.95|35193.95|35193.95|35193.95|0
1638197540000|2021-11-29 14:52:20|35199.56|35199.56|35208.04|35208.04|35208.04|35208.04|35199.56|35199.56|0
1638197570000|2021-11-29 14:52:50|35205.23|35205.23|35205.23|35205.23|35205.23|35205.23|35205.23|35205.23|0
1638197580000|2021-11-29 14:53:00|35199.56|35199.56|35196.76|35196.76|35199.56|35199.56|35196.76|35196.76|0
1638197600000|2021-11-29 14:53:20|35202.43|35202.43|35202.43|35202.43|35202.43|35202.43|35202.43|35202.43|0
1638197620000|2021-11-29 14:53:40|35208.1|35208.1|35208.1|35208.1|35208.1|35208.1|35208.1|35208.1|0
1638197640000|2021-11-29 14:54:00|35219.43|35219.43|35219.43|35219.43|35219.43|35219.43|35219.43|35219.43|0
1638197700000|2021-11-29 14:55:00|35213.76|35213.76|35213.76|35213.76|35213.76|35213.76|35213.76|35213.76|0
1638197710000|2021-11-29 14:55:10|35219.43|35219.43|35225.1|35225.1|35225.1|35225.1|35219.43|35219.43|0
1638197750000|2021-11-29 14:55:50|35230.77|35230.77|35247.71|35247.71|35247.71|35247.71|35230.77|35230.77|0
1638197760000|2021-11-29 14:56:00|35242.1|35242.1|35242.1|35242.1|35242.1|35242.1|35236.44|35236.44|0
1638197810000|2021-11-29 14:56:50|35230.77|35230.77|35236.44|35236.44|35236.44|35236.44|35230.77|35230.77|0
1638197820000|2021-11-29 14:57:00|35242.1|35242.1|35242.1|35242.1|35242.1|35242.1|35242.1|35242.1|0
1638197840000|2021-11-29 14:57:20|35236.44|35236.44|35236.44|35236.44|35236.44|35236.44|35236.44|35236.44|0
1638197900000|2021-11-29 14:58:20|35242.1|35242.1|35242.1|35242.1|35242.1|35242.1|35242.1|35242.1|0
1638197950000|2021-11-29 14:59:10|35247.77|35247.77|35247.77|35247.77|35247.77|35247.77|35247.77|35247.77|0
1638197960000|2021-11-29 14:59:20|35259.11|35259.11|35259.11|35259.11|35259.11|35259.11|35259.11|35259.11|0
1638197970000|2021-11-29 14:59:30|35247.77|35247.77|35247.77|35247.77|35247.77|35247.77|35247.77|35247.77|0
1638197980000|2021-11-29 14:59:40|35244.97|35244.97|35244.97|35244.97|35244.97|35244.97|35244.97|35244.97|0
1638198000000|2021-11-29 15:00:00|35222.29|35222.29|35184.81|35184.81|35222.29|35222.29|35184.81|35184.81|0
1638198010000|2021-11-29 15:00:10|35201.81|35201.81|35201.81|35201.81|35201.81|35201.81|35201.81|35201.81|0
1638198020000|2021-11-29 15:00:20|35196.15|35196.15|35196.15|35196.15|35196.15|35196.15|35196.15|35196.15|0
1638198040000|2021-11-29 15:00:40|35213.15|35213.15|35213.15|35213.15|35213.15|35213.15|35213.15|35213.15|0
1638198050000|2021-11-29 15:00:50|35218.82|35218.82|35221.62|35221.62|35221.62|35221.62|35218.82|35218.82|0
1638198060000|2021-11-29 15:01:00|35227.29|35227.29|35243.05|35243.05|35243.05|35243.05|35227.29|35227.29|0
1638198070000|2021-11-29 15:01:10|35254.27|35254.27|35254.27|35254.27|35254.27|35254.27|35254.27|35254.27|0
1638198110000|2021-11-29 15:01:50|35265.61|35265.61|35271.28|35271.28|35271.28|35271.28|35265.61|35265.61|0
1638198120000|2021-11-29 15:02:00|35276.94|35276.94|35276.94|35276.94|35276.94|35276.94|35276.94|35276.94|0
1638198140000|2021-11-29 15:02:20|35265.72|35265.72|35277.06|35277.06|35282.73|35282.73|35265.72|35265.72|0
1638198160000|2021-11-29 15:02:40|35282.73|35282.73|35282.73|35282.73|35282.73|35282.73|35282.73|35282.73|0
1638198180000|2021-11-29 15:03:00|35277.06|35277.06|35252.71|35252.71|35277.06|35277.06|35252.71|35252.71|0
1638198190000|2021-11-29 15:03:10|35235.88|35235.88|35241.49|35241.49|35241.49|35241.49|35227.47|35227.47|0
1638198200000|2021-11-29 15:03:20|35244.29|35244.29|35244.29|35244.29|35244.29|35244.29|35244.29|35244.29|0
1638198230000|2021-11-29 15:03:50|35221.62|35221.62|35221.62|35221.62|35221.62|35221.62|35221.62|35221.62|0
1638198240000|2021-11-29 15:04:00|35210.29|35210.29|35207.48|35207.48|35210.29|35210.29|35207.48|35207.48|0
1638198250000|2021-11-29 15:04:10|35196.15|35196.15|35190.48|35190.48|35196.15|35196.15|35190.48|35190.48|0
1638198260000|2021-11-29 15:04:20|35201.81|35201.81|35199.01|35199.01|35201.81|35201.81|35199.01|35199.01|0
1638198270000|2021-11-29 15:04:30|35193.34|35193.34|35193.34|35193.34|35193.34|35193.34|35193.34|35193.34|0
1638198280000|2021-11-29 15:04:40|35187.67|35187.67|35187.67|35187.67|35187.67|35187.67|35187.67|35187.67|0
1638198300000|2021-11-29 15:05:00|35184.87|35184.87|35184.87|35184.87|35184.87|35184.87|35184.87|35184.87|0
1638198320000|2021-11-29 15:05:20|35190.54|35190.54|35207.48|35207.48|35207.48|35207.48|35190.54|35190.54|0
1638198330000|2021-11-29 15:05:30|35213.15|35213.15|35213.15|35213.15|35213.15|35213.15|35213.15|35213.15|0
1638198340000|2021-11-29 15:05:40|35226.22|35226.22|35226.22|35226.22|35226.22|35226.22|35226.22|35226.22|0
1638198430000|2021-11-29 15:07:10|35220.56|35220.56|35220.56|35220.56|35220.56|35220.56|35220.56|35220.56|0
1638198470000|2021-11-29 15:07:50|35214.89|35214.89|35214.89|35214.89|35214.89|35214.89|35214.89|35214.89|0
1638198480000|2021-11-29 15:08:00|35203.55|35203.55|35197.88|35197.88|35203.55|35203.55|35197.88|35197.88|0
1638198520000|2021-11-29 15:08:40|35203.55|35203.55|35203.55|35203.55|35203.55|35203.55|35203.55|35203.55|0
1638198530000|2021-11-29 15:08:50|35211.97|35211.97|35220.38|35220.38|35220.38|35220.38|35211.97|35211.97|0
1638198560000|2021-11-29 15:09:20|35231.72|35231.72|35231.72|35231.72|35231.72|35231.72|35231.72|35231.72|0
1638198580000|2021-11-29 15:09:40|35226.05|35226.05|35226.05|35226.05|35226.05|35226.05|35226.05|35226.05|0
1638198590000|2021-11-29 15:09:50|35231.72|35231.72|35231.72|35231.72|35231.72|35231.72|35231.72|35231.72|0
1638198620000|2021-11-29 15:10:20|35226.05|35226.05|35226.05|35226.05|35226.05|35226.05|35226.05|35226.05|0
1638198640000|2021-11-29 15:10:40|35231.72|35231.72|35231.72|35231.72|35231.72|35231.72|35231.72|35231.72|0
1638198650000|2021-11-29 15:10:50|35226.05|35226.05|35226.05|35226.05|35226.05|35226.05|35226.05|35226.05|0
1638198660000|2021-11-29 15:11:00|35231.72|35231.72|35244.79|35244.79|35244.79|35244.79|35231.72|35231.72|0
1638198690000|2021-11-29 15:11:30|35233.46|35233.46|35233.46|35233.46|35233.46|35233.46|35233.46|35233.46|0
1638198700000|2021-11-29 15:11:40|35239.12|35239.12|35239.12|35239.12|35239.12|35239.12|35239.12|35239.12|0
1638198720000|2021-11-29 15:12:00|35226.05|35226.05|35234.58|35234.58|35234.58|35234.58|35223.24|35223.24|0
1638198740000|2021-11-29 15:12:20|35240.25|35240.25|35240.25|35240.25|35240.25|35240.25|35240.25|35240.25|0
1638198780000|2021-11-29 15:13:00|35245.92|35245.92|35245.92|35245.92|35245.92|35245.92|35245.92|35245.92|0
1638198790000|2021-11-29 15:13:10|35237.5|35237.5|35231.83|35231.83|35237.5|35237.5|35231.83|35231.83|0
1638198840000|2021-11-29 15:14:00|35226.17|35226.17|35226.17|35226.17|35226.17|35226.17|35226.17|35226.17|0
1638198850000|2021-11-29 15:14:10|35239.24|35239.24|35250.58|35250.58|35250.58|35250.58|35239.24|35239.24|0
1638198880000|2021-11-29 15:14:40|35237.5|35237.5|35237.5|35237.5|35237.5|35237.5|35237.5|35237.5|0
1638198900000|2021-11-29 15:15:00|35250.58|35250.58|35237.5|35237.5|35250.58|35250.58|35237.5|35237.5|0
1638198910000|2021-11-29 15:15:10|35250.58|35250.58|35250.58|35250.58|35250.58|35250.58|35250.58|35250.58|0
1638198920000|2021-11-29 15:15:20|35256.24|35256.24|35261.91|35261.91|35261.91|35261.91|35256.24|35256.24|0
1638198940000|2021-11-29 15:15:40|35259.11|35259.11|35259.11|35259.11|35259.11|35259.11|35259.11|35259.11|0
1638198950000|2021-11-29 15:15:50|35253.44|35253.44|35253.44|35253.44|35253.44|35253.44|35253.44|35253.44|0
1638198960000|2021-11-29 15:16:00|35247.77|35247.77|35247.77|35247.77|35247.77|35247.77|35247.77|35247.77|0
1638198970000|2021-11-29 15:16:10|35242.1|35242.1|35247.77|35247.77|35247.77|35247.77|35242.1|35242.1|0
1638198980000|2021-11-29 15:16:20|35236.44|35236.44|35236.44|35236.44|35236.44|35236.44|35236.44|35236.44|0
1638198990000|2021-11-29 15:16:30|35233.63|35233.63|35203.55|35203.55|35233.63|35233.63|35203.55|35203.55|0
1638199010000|2021-11-29 15:16:50|35209.22|35209.22|35223.24|35223.24|35223.24|35223.24|35209.22|35209.22|0
1638199020000|2021-11-29 15:17:00|35228.91|35228.91|35234.58|35234.58|35234.58|35234.58|35228.91|35228.91|0
1638199040000|2021-11-29 15:17:20|35228.91|35228.91|35228.91|35228.91|35228.91|35228.91|35228.91|35228.91|0
1638199070000|2021-11-29 15:17:50|35226.11|35226.11|35237.44|35237.44|35237.44|35237.44|35226.11|35226.11|0
1638199080000|2021-11-29 15:18:00|35243.05|35243.05|35243.05|35243.05|35243.05|35243.05|35243.05|35243.05|0
1638199090000|2021-11-29 15:18:10|35256.13|35256.13|35256.13|35256.13|35256.13|35256.13|35256.13|35256.13|0
1638199110000|2021-11-29 15:18:30|35250.46|35250.46|35250.46|35250.46|35250.46|35250.46|35250.46|35250.46|0
1638199130000|2021-11-29 15:18:50|35256.13|35256.13|35261.8|35261.8|35261.8|35261.8|35256.13|35256.13|0
1638199160000|2021-11-29 15:19:20|35256.13|35256.13|35250.52|35250.52|35256.13|35256.13|35250.52|35250.52|0
1638199200000|2021-11-29 15:20:00|35239.18|35239.18|35239.18|35239.18|35239.18|35239.18|35239.18|35239.18|0
1638199230000|2021-11-29 15:20:30|35236.38|35236.38|35236.38|35236.38|35236.38|35236.38|35236.38|35236.38|0
1638199260000|2021-11-29 15:21:00|35225.04|35225.04|35225.04|35225.04|35225.04|35225.04|35225.04|35225.04|0
1638199270000|2021-11-29 15:21:10|35230.71|35230.71|35234.64|35234.64|35247.71|35247.71|35230.71|35230.71|0
1638199310000|2021-11-29 15:21:50|35223.3|35223.3|35223.3|35223.3|35223.3|35223.3|35223.3|35223.3|0
1638199320000|2021-11-29 15:22:00|35217.63|35217.63|35211.97|35211.97|35217.63|35217.63|35211.97|35211.97|0
1638199330000|2021-11-29 15:22:10|35223.3|35223.3|35223.3|35223.3|35223.3|35223.3|35223.3|35223.3|0
1638199350000|2021-11-29 15:22:30|35236.38|35236.38|35223.3|35223.3|35236.38|35236.38|35223.3|35223.3|0
1638199360000|2021-11-29 15:22:40|35236.38|35236.38|35225.04|35225.04|35236.38|35236.38|35225.04|35225.04|0
1638199440000|2021-11-29 15:24:00|35227.85|35227.85|35227.85|35227.85|35227.85|35227.85|35227.85|35227.85|0
1638199450000|2021-11-29 15:24:10|35233.51|35233.51|35233.51|35233.51|35233.51|35233.51|35233.51|35233.51|0
1638199540000|2021-11-29 15:25:40|35227.85|35227.85|35214.77|35214.77|35227.85|35227.85|35214.77|35214.77|0
1638199620000|2021-11-29 15:27:00|35209.1|35209.1|35203.49|35203.49|35209.1|35209.1|35203.49|35203.49|0
1638199630000|2021-11-29 15:27:10|35190.42|35190.42|35190.42|35190.42|35190.42|35190.42|35190.42|35190.42|0
1638199650000|2021-11-29 15:27:30|35184.75|35184.75|35181.95|35181.95|35184.75|35184.75|35181.95|35181.95|0
1638199660000|2021-11-29 15:27:40|35170.61|35170.61|35170.61|35170.61|35170.61|35170.61|35170.61|35170.61|0
1638199690000|2021-11-29 15:28:10|35164.94|35164.94|35164.94|35164.94|35164.94|35164.94|35164.94|35164.94|0
1638199710000|2021-11-29 15:28:30|35170.61|35170.61|35167.81|35167.81|35170.61|35170.61|35167.81|35167.81|0
1638199730000|2021-11-29 15:28:50|35179.14|35179.14|35184.81|35184.81|35184.81|35184.81|35179.14|35179.14|0
1638199750000|2021-11-29 15:29:10|35179.14|35179.14|35179.14|35179.14|35179.14|35179.14|35179.14|35179.14|0
1638199770000|2021-11-29 15:29:30|35184.81|35184.81|35184.81|35184.81|35184.81|35184.81|35184.81|35184.81|0
1638199860000|2021-11-29 15:31:00|35173.47|35173.47|35173.47|35173.47|35173.47|35173.47|35173.47|35173.47|0
1638199870000|2021-11-29 15:31:10|35179.14|35179.14|35179.14|35179.14|35179.14|35179.14|35179.14|35179.14|0
1638199880000|2021-11-29 15:31:20|35192.22|35192.22|35192.22|35192.22|35192.22|35192.22|35192.22|35192.22|0
1638199890000|2021-11-29 15:31:30|35179.14|35179.14|35179.14|35179.14|35179.14|35179.14|35179.14|35179.14|0
1638199900000|2021-11-29 15:31:40|35176.34|35176.34|35176.34|35176.34|35176.34|35176.34|35176.34|35176.34|0
1638199910000|2021-11-29 15:31:50|35170.67|35170.67|35170.67|35170.67|35170.67|35170.67|35170.67|35170.67|0
1638199930000|2021-11-29 15:32:10|35176.34|35176.34|35176.34|35176.34|35176.34|35176.34|35176.34|35176.34|0
1638199940000|2021-11-29 15:32:20|35170.67|35170.67|35170.67|35170.67|35170.67|35170.67|35170.67|35170.67|0
1638199970000|2021-11-29 15:32:50|35167.86|35167.86|35167.86|35167.86|35167.86|35167.86|35167.86|35167.86|0
1638199990000|2021-11-29 15:33:10|35162.2|35162.2|35162.2|35162.2|35162.2|35162.2|35162.2|35162.2|0
1638200020000|2021-11-29 15:33:40|35167.81|35167.81|35167.81|35167.81|35167.81|35167.81|35167.81|35167.81|0
1638200030000|2021-11-29 15:33:50|35173.47|35173.47|35173.47|35173.47|35173.47|35173.47|35173.47|35173.47|0
1638200070000|2021-11-29 15:34:30|35162.25|35162.25|35162.25|35162.25|35162.25|35162.25|35162.25|35162.25|0
1638200080000|2021-11-29 15:34:40|35156.65|35156.65|35159.45|35159.45|35159.45|35159.45|35156.65|35156.65|0
1638200090000|2021-11-29 15:34:50|35165.12|35165.12|35165.12|35165.12|35165.12|35165.12|35165.12|35165.12|0
1638200110000|2021-11-29 15:35:10|35170.79|35170.79|35176.45|35176.45|35182.12|35182.12|35170.79|35170.79|0
1638200160000|2021-11-29 15:36:00|35182.12|35182.12|35182.12|35182.12|35182.12|35182.12|35182.12|35182.12|0
1638200170000|2021-11-29 15:36:10|35176.45|35176.45|35170.79|35170.79|35176.45|35176.45|35170.79|35170.79|0
1638200180000|2021-11-29 15:36:20|35159.45|35159.45|35159.45|35159.45|35159.45|35159.45|35159.45|35159.45|0
1638200230000|2021-11-29 15:37:10|35148.11|35148.11|35148.11|35148.11|35148.11|35148.11|35148.11|35148.11|0
1638200260000|2021-11-29 15:37:40|35142.45|35142.45|35104.96|35104.96|35142.45|35142.45|35104.96|35104.96|0
1638200320000|2021-11-29 15:38:40|35087.96|35087.96|35087.96|35087.96|35087.96|35087.96|35087.96|35087.96|0
1638200340000|2021-11-29 15:39:00|35082.29|35082.29|35082.29|35082.29|35082.29|35082.29|35082.29|35082.29|0
1638200370000|2021-11-29 15:39:30|35076.62|35076.62|35076.62|35076.62|35076.62|35076.62|35076.62|35076.62|0
1638200380000|2021-11-29 15:39:40|35070.95|35070.95|35082.29|35082.29|35082.29|35082.29|35070.95|35070.95|0
1638200420000|2021-11-29 15:40:20|35085.09|35085.09|35096.43|35096.43|35096.43|35096.43|35085.09|35085.09|0
1638200480000|2021-11-29 15:41:20|35088.02|35088.02|35076.8|35076.8|35088.02|35088.02|35076.8|35076.8|0
1638200490000|2021-11-29 15:41:30|35065.58|35065.58|35065.58|35065.58|35065.58|35065.58|35065.58|35065.58|0
1638200520000|2021-11-29 15:42:00|35068.38|35068.38|35068.38|35068.38|35068.38|35068.38|35068.38|35068.38|0
1638200580000|2021-11-29 15:43:00|35062.71|35062.71|35062.71|35062.71|35062.71|35062.71|35062.71|35062.71|0
1638200600000|2021-11-29 15:43:20|35057.05|35057.05|35057.05|35057.05|35057.05|35057.05|35057.05|35057.05|0
1638200620000|2021-11-29 15:43:40|35045.71|35045.71|35040.04|35040.04|35045.71|35045.71|35040.04|35040.04|0
1638200640000|2021-11-29 15:44:00|35045.71|35045.71|35051.38|35051.38|35051.38|35051.38|35045.71|35045.71|0
1638200650000|2021-11-29 15:44:10|35057.05|35057.05|35062.66|35062.66|35065.46|35065.46|35057.05|35057.05|0
1638200710000|2021-11-29 15:45:10|35068.32|35068.32|35079.66|35079.66|35079.66|35079.66|35068.32|35068.32|0
1638200720000|2021-11-29 15:45:20|35085.33|35085.33|35092.73|35092.73|35098.4|35098.4|35085.33|35085.33|0
1638200740000|2021-11-29 15:45:40|35109.74|35109.74|35109.74|35109.74|35109.74|35109.74|35109.74|35109.74|0
1638200780000|2021-11-29 15:46:20|35104.07|35104.07|35104.07|35104.07|35104.07|35104.07|35104.07|35104.07|0
1638200800000|2021-11-29 15:46:40|35098.4|35098.4|35098.4|35098.4|35098.4|35098.4|35098.4|35098.4|0
1638200830000|2021-11-29 15:47:10|35087.07|35087.07|35089.87|35089.87|35089.87|35089.87|35087.07|35087.07|0
1638200870000|2021-11-29 15:47:50|35092.68|35092.68|35092.68|35092.68|35092.68|35092.68|35092.68|35092.68|0
1638200890000|2021-11-29 15:48:10|35087.01|35087.01|35087.01|35087.01|35087.01|35087.01|35087.01|35087.01|0
1638200910000|2021-11-29 15:48:30|35092.68|35092.68|35092.68|35092.68|35092.68|35092.68|35092.68|35092.68|0
1638200920000|2021-11-29 15:48:40|35087.01|35087.01|35087.01|35087.01|35087.01|35087.01|35087.01|35087.01|0
1638200950000|2021-11-29 15:49:10|35089.81|35089.81|35092.62|35092.62|35092.62|35092.62|35089.81|35089.81|0
1638200960000|2021-11-29 15:49:20|35095.42|35095.42|35095.42|35095.42|35095.42|35095.42|35095.42|35095.42|0
1638200970000|2021-11-29 15:49:30|35084.09|35084.09|35084.09|35084.09|35084.09|35084.09|35084.09|35084.09|0
1638201000000|2021-11-29 15:50:00|35071.01|35071.01|35071.01|35071.01|35071.01|35071.01|35071.01|35071.01|0
1638201010000|2021-11-29 15:50:10|35054.01|35054.01|35040.93|35040.93|35054.01|35054.01|35040.93|35040.93|0
1638201060000|2021-11-29 15:51:00|35035.27|35035.27|35048.34|35048.34|35048.34|35048.34|35035.27|35035.27|0
1638201100000|2021-11-29 15:51:40|35042.67|35042.67|35042.67|35042.67|35042.67|35042.67|35042.67|35042.67|0
1638201130000|2021-11-29 15:52:10|35054.01|35054.01|35068.09|35068.09|35068.09|35068.09|35054.01|35054.01|0
1638201150000|2021-11-29 15:52:30|35065.29|35065.29|35068.09|35068.09|35068.09|35068.09|35065.29|35065.29|0
1638201170000|2021-11-29 15:52:50|35073.76|35073.76|35076.56|35076.56|35076.56|35076.56|35073.76|35073.76|0
1638201180000|2021-11-29 15:53:00|35082.23|35082.23|35082.23|35082.23|35082.23|35082.23|35082.23|35082.23|0
1638201190000|2021-11-29 15:53:10|35076.56|35076.56|35070.89|35070.89|35076.56|35076.56|35070.89|35070.89|0
1638201220000|2021-11-29 15:53:40|35076.56|35076.56|35076.56|35076.56|35076.56|35076.56|35076.56|35076.56|0
1638201250000|2021-11-29 15:54:10|35082.23|35082.23|35082.23|35082.23|35082.23|35082.23|35082.23|35082.23|0
1638201270000|2021-11-29 15:54:30|35095.31|35095.31|35089.64|35089.64|35095.31|35095.31|35089.64|35089.64|0
1638201300000|2021-11-29 15:55:00|35095.31|35095.31|35095.31|35095.31|35095.31|35095.31|35095.31|35095.31|0
1638201310000|2021-11-29 15:55:10|35106.64|35106.64|35117.98|35117.98|35117.98|35117.98|35106.64|35106.64|0
1638201340000|2021-11-29 15:55:40|35129.31|35129.31|35134.92|35134.92|35134.92|35134.92|35129.31|35129.31|0
1638201360000|2021-11-29 15:56:00|35121.85|35121.85|35121.85|35121.85|35121.85|35121.85|35121.85|35121.85|0
1638201390000|2021-11-29 15:56:30|35134.92|35134.92|35134.92|35134.92|35134.92|35134.92|35134.92|35134.92|0
1638201420000|2021-11-29 15:57:00|35140.59|35140.59|35134.92|35134.92|35140.59|35140.59|35134.92|35134.92|0
1638201460000|2021-11-29 15:57:40|35129.25|35129.25|35129.25|35129.25|35129.25|35129.25|35129.25|35129.25|0
1638201510000|2021-11-29 15:58:30|35142.33|35142.33|35142.33|35142.33|35142.33|35142.33|35142.33|35142.33|0
1638201520000|2021-11-29 15:58:40|35148|35148|35148|35148|35148|35148|35148|35148|0
1638201570000|2021-11-29 15:59:30|35153.67|35153.67|35153.67|35153.67|35153.67|35153.67|35153.67|35153.67|0
1638201580000|2021-11-29 15:59:40|35159.33|35159.33|35159.33|35159.33|35159.33|35159.33|35159.33|35159.33|0
1638201590000|2021-11-29 15:59:50|35165|35165|35165|35165|35165|35165|35165|35165|0
1638201600000|2021-11-29 16:00:00|35170.67|35170.67|35170.67|35170.67|35170.67|35170.67|35170.67|35170.67|0
1638201610000|2021-11-29 16:00:10|35165|35165|35167.86|35167.86|35167.86|35167.86|35162.2|35162.2|0
1638201620000|2021-11-29 16:00:20|35170.67|35170.67|35187.61|35187.61|35187.61|35187.61|35170.67|35170.67|0
1638201680000|2021-11-29 16:01:20|35193.28|35193.28|35198.95|35198.95|35198.95|35198.95|35193.28|35193.28|0
1638201720000|2021-11-29 16:02:00|35193.28|35193.28|35198.95|35198.95|35198.95|35198.95|35193.28|35193.28|0
1638201730000|2021-11-29 16:02:10|35187.61|35187.61|35187.61|35187.61|35187.61|35187.61|35187.61|35187.61|0
1638201860000|2021-11-29 16:04:20|35181.95|35181.95|35187.61|35187.61|35187.61|35187.61|35181.95|35181.95|0
1638201880000|2021-11-29 16:04:40|35193.28|35193.28|35193.28|35193.28|35193.28|35193.28|35193.28|35193.28|0
1638201900000|2021-11-29 16:05:00|35187.61|35187.61|35187.61|35187.61|35187.61|35187.61|35187.61|35187.61|0
1638201960000|2021-11-29 16:06:00|35193.28|35193.28|35193.28|35193.28|35193.28|35193.28|35193.28|35193.28|0
1638201980000|2021-11-29 16:06:20|35187.61|35187.61|35187.61|35187.61|35187.61|35187.61|35187.61|35187.61|0
1638202000000|2021-11-29 16:06:40|35181.95|35181.95|35181.95|35181.95|35181.95|35181.95|35181.95|35181.95|0
1638202050000|2021-11-29 16:07:30|35176.28|35176.28|35176.28|35176.28|35176.28|35176.28|35176.28|35176.28|0
1638202070000|2021-11-29 16:07:50|35187.61|35187.61|35181.95|35181.95|35187.61|35187.61|35181.95|35181.95|0
1638202080000|2021-11-29 16:08:00|35176.28|35176.28|35176.28|35176.28|35176.28|35176.28|35176.28|35176.28|0
1638202110000|2021-11-29 16:08:30|35187.61|35187.61|35187.61|35187.61|35187.61|35187.61|35187.61|35187.61|0
1638202200000|2021-11-29 16:10:00|35184.81|35184.81|35184.81|35184.81|35184.81|35184.81|35184.81|35184.81|0
1638202240000|2021-11-29 16:10:40|35187.61|35187.61|35187.61|35187.61|35187.61|35187.61|35187.61|35187.61|0
1638202260000|2021-11-29 16:11:00|35176.28|35176.28|35176.28|35176.28|35176.28|35176.28|35176.28|35176.28|0
1638202320000|2021-11-29 16:12:00|35181.95|35181.95|35187.61|35187.61|35187.61|35187.61|35181.95|35181.95|0
1638202330000|2021-11-29 16:12:10|35174.54|35174.54|35174.54|35174.54|35174.54|35174.54|35174.54|35174.54|0
1638202370000|2021-11-29 16:12:50|35180.21|35180.21|35180.21|35180.21|35180.21|35180.21|35180.21|35180.21|0
1638202440000|2021-11-29 16:14:00|35174.54|35174.54|35174.54|35174.54|35174.54|35174.54|35174.54|35174.54|0
1638202450000|2021-11-29 16:14:10|35168.87|35168.87|35168.87|35168.87|35168.87|35168.87|35168.87|35168.87|0
1638202470000|2021-11-29 16:14:30|35181.95|35181.95|35181.95|35181.95|35181.95|35181.95|35181.95|35181.95|0
1638202490000|2021-11-29 16:14:50|35176.34|35176.34|35176.34|35176.34|35176.34|35176.34|35176.34|35176.34|0
1638202500000|2021-11-29 16:15:00|35173.53|35173.53|35173.53|35173.53|35173.53|35173.53|35173.53|35173.53|0
1638202540000|2021-11-29 16:15:40|35184.87|35184.87|35184.87|35184.87|35184.87|35184.87|35184.87|35184.87|0
1638202550000|2021-11-29 16:15:50|35187.67|35187.67|35187.67|35187.67|35187.67|35187.67|35187.67|35187.67|0
1638202570000|2021-11-29 16:16:10|35182|35182|35182|35182|35182|35182|35182|35182|0
1638202600000|2021-11-29 16:16:40|35187.67|35187.67|35187.67|35187.67|35187.67|35187.67|35187.67|35187.67|0
1638202620000|2021-11-29 16:17:00|35190.48|35190.48|35190.48|35190.48|35190.48|35190.48|35190.48|35190.48|0
1638202670000|2021-11-29 16:17:50|35177.4|35177.4|35177.4|35177.4|35177.4|35177.4|35177.4|35177.4|0
1638202690000|2021-11-29 16:18:10|35183.07|35183.07|35188.74|35188.74|35188.74|35188.74|35183.07|35183.07|0
1638202700000|2021-11-29 16:18:20|35183.13|35183.13|35188.74|35188.74|35188.74|35188.74|35183.13|35183.13|0
1638202710000|2021-11-29 16:18:30|35185.93|35185.93|35191.6|35191.6|35191.6|35191.6|35185.93|35185.93|0
1638202720000|2021-11-29 16:18:40|35178.53|35178.53|35178.53|35178.53|35178.53|35178.53|35178.53|35178.53|0
1638202800000|2021-11-29 16:20:00|35172.86|35172.86|35172.86|35172.86|35172.86|35172.86|35172.86|35172.86|0
1638202830000|2021-11-29 16:20:30|35178.53|35178.53|35184.2|35184.2|35184.2|35184.2|35178.53|35178.53|0
1638202850000|2021-11-29 16:20:50|35178.53|35178.53|35178.53|35178.53|35178.53|35178.53|35178.53|35178.53|0
1638202860000|2021-11-29 16:21:00|35172.86|35172.86|35178.53|35178.53|35178.53|35178.53|35172.86|35172.86|0
1638202890000|2021-11-29 16:21:30|35172.86|35172.86|35172.86|35172.86|35172.86|35172.86|35172.86|35172.86|0
1638202970000|2021-11-29 16:22:50|35175.66|35175.66|35175.66|35175.66|35175.66|35175.66|35175.66|35175.66|0
1638202980000|2021-11-29 16:23:00|35170|35170|35170|35170|35170|35170|35170|35170|0
1638203020000|2021-11-29 16:23:40|35183.07|35183.07|35183.07|35183.07|35183.07|35183.07|35183.07|35183.07|0
1638203050000|2021-11-29 16:24:10|35188.74|35188.74|35183.07|35183.07|35188.74|35188.74|35183.07|35183.07|0
1638203060000|2021-11-29 16:24:20|35185.88|35185.88|35185.88|35185.88|35185.88|35185.88|35185.88|35185.88|0
1638203090000|2021-11-29 16:24:50|35191.54|35191.54|35191.54|35191.54|35191.54|35191.54|35191.54|35191.54|0
1638203100000|2021-11-29 16:25:00|35185.88|35185.88|35180.27|35180.27|35185.88|35185.88|35180.27|35180.27|0
1638203130000|2021-11-29 16:25:30|35177.46|35177.46|35183.13|35183.13|35183.13|35183.13|35177.46|35177.46|0
1638203150000|2021-11-29 16:25:50|35177.46|35177.46|35177.46|35177.46|35177.46|35177.46|35177.46|35177.46|0
1638203160000|2021-11-29 16:26:00|35183.13|35183.13|35183.13|35183.13|35183.13|35183.13|35183.13|35183.13|0
1638203190000|2021-11-29 16:26:30|35171.79|35171.79|35171.79|35171.79|35171.79|35171.79|35171.79|35171.79|0
1638203210000|2021-11-29 16:26:50|35174.6|35174.6|35174.6|35174.6|35174.6|35174.6|35174.6|35174.6|0
1638203220000|2021-11-29 16:27:00|35168.93|35168.93|35168.93|35168.93|35168.93|35168.93|35168.93|35168.93|0
1638203230000|2021-11-29 16:27:10|35174.6|35174.6|35180.27|35180.27|35180.27|35180.27|35174.6|35174.6|0
1638203240000|2021-11-29 16:27:20|35183.07|35183.07|35188.68|35188.68|35188.68|35188.68|35183.07|35183.07|0
1638203250000|2021-11-29 16:27:30|35175.61|35175.61|35181.27|35181.27|35181.27|35181.27|35175.61|35175.61|0
1638203280000|2021-11-29 16:28:00|35175.66|35175.66|35172.86|35172.86|35175.66|35175.66|35172.86|35172.86|0
1638203320000|2021-11-29 16:28:40|35167.19|35167.19|35161.52|35161.52|35167.19|35167.19|35161.52|35161.52|0
1638203330000|2021-11-29 16:28:50|35155.86|35155.86|35155.86|35155.86|35155.86|35155.86|35155.86|35155.86|0
1638203340000|2021-11-29 16:29:00|35161.52|35161.52|35148.45|35148.45|35161.52|35161.52|35148.45|35148.45|0
1638203350000|2021-11-29 16:29:10|35161.52|35161.52|35128.7|35128.7|35161.52|35161.52|35128.7|35128.7|0
1638203370000|2021-11-29 16:29:30|35141.77|35141.77|35141.77|35141.77|35141.77|35141.77|35141.77|35141.77|0
1638203390000|2021-11-29 16:29:50|35133.36|35133.36|35133.36|35133.36|35133.36|35133.36|35133.36|35133.36|0
1638260100000|2021-11-30 08:15:00|34501.17|34501.17|34518.18|34518.18|34518.18|34518.18|34501.17|34501.17|0
1638260160000|2021-11-30 08:16:00|34535.18|34535.18|34535.18|34535.18|34535.18|34535.18|34535.18|34535.18|0
1638260170000|2021-11-30 08:16:10|34546.4|34546.4|34546.4|34546.4|34546.4|34546.4|34546.4|34546.4|0
1638260240000|2021-11-30 08:17:20|34540.73|34540.73|34546.4|34546.4|34546.4|34546.4|34540.73|34540.73|0
1638260270000|2021-11-30 08:17:50|34552.07|34552.07|34552.07|34552.07|34552.07|34552.07|34552.07|34552.07|0
1638260380000|2021-11-30 08:19:40|34535.07|34535.07|34535.07|34535.07|34535.07|34535.07|34535.07|34535.07|0
1638260410000|2021-11-30 08:20:10|34518.06|34518.06|34518.06|34518.06|34518.06|34518.06|34518.06|34518.06|0
1638260430000|2021-11-30 08:20:30|34489.72|34489.72|34489.72|34489.72|34489.72|34489.72|34489.72|34489.72|0
1638260450000|2021-11-30 08:20:50|34512.39|34512.39|34512.39|34512.39|34512.39|34512.39|34512.39|34512.39|0
1638260480000|2021-11-30 08:21:20|34523.73|34523.73|34523.73|34523.73|34523.73|34523.73|34523.73|34523.73|0
1638260490000|2021-11-30 08:21:30|34540.73|34540.73|34478.39|34478.39|34540.73|34540.73|34472.72|34472.72|0
1638260500000|2021-11-30 08:21:40|34484.05|34484.05|34461.38|34461.38|34484.05|34484.05|34461.38|34461.38|0
1638260520000|2021-11-30 08:22:00|34478.39|34478.39|34487.59|34487.59|34487.59|34487.59|34461.44|34461.44|0
1638260530000|2021-11-30 08:22:10|34513.07|34513.07|34513.07|34513.07|34513.07|34513.07|34513.07|34513.07|0
1638260570000|2021-11-30 08:22:50|34473.39|34473.39|34473.39|34473.39|34473.39|34473.39|34473.39|34473.39|0
1638260580000|2021-11-30 08:23:00|34484.73|34484.73|34484.73|34484.73|34484.73|34484.73|34484.73|34484.73|0
1638260610000|2021-11-30 08:23:30|34479.06|34479.06|34490.39|34490.39|34490.39|34490.39|34479.06|34479.06|0
1638260670000|2021-11-30 08:24:30|34473.39|34473.39|34473.39|34473.39|34473.39|34473.39|34473.39|34473.39|0
1638260760000|2021-11-30 08:26:00|34518.73|34518.73|34501.73|34501.73|34518.73|34518.73|34501.73|34501.73|0
1638260770000|2021-11-30 08:26:10|34496.06|34496.06|34496.06|34496.06|34496.06|34496.06|34496.06|34496.06|0
1638260790000|2021-11-30 08:26:30|34498.87|34498.87|34498.87|34498.87|34498.87|34498.87|34498.87|34498.87|0
1638260810000|2021-11-30 08:26:50|34527.21|34527.21|34527.21|34527.21|34527.21|34527.21|34510.2|34510.2|0
1638260820000|2021-11-30 08:27:00|34532.87|34532.87|34510.2|34510.2|34532.87|34532.87|34510.2|34510.2|0
1638260830000|2021-11-30 08:27:10|34521.54|34521.54|34521.54|34521.54|34521.54|34521.54|34521.54|34521.54|0
1638260880000|2021-11-30 08:28:00|34515.87|34515.87|34510.2|34510.2|34515.87|34515.87|34510.2|34510.2|0
1638260890000|2021-11-30 08:28:10|34515.87|34515.87|34538.54|34538.54|34538.54|34538.54|34515.87|34515.87|0
1638260900000|2021-11-30 08:28:20|34561.21|34561.21|34572.55|34572.55|34572.55|34572.55|34555.55|34555.55|0
1638260930000|2021-11-30 08:28:50|34585.62|34585.62|34585.62|34585.62|34585.62|34585.62|34585.62|34585.62|0
1638260950000|2021-11-30 08:29:10|34591.29|34591.29|34591.29|34591.29|34591.29|34591.29|34591.29|34591.29|0
1638260960000|2021-11-30 08:29:20|34619.63|34619.63|34625.3|34625.3|34625.3|34625.3|34619.63|34619.63|0
1638260970000|2021-11-30 08:29:30|34613.96|34613.96|34613.96|34613.96|34613.96|34613.96|34613.96|34613.96|0
1638261000000|2021-11-30 08:30:00|34587.82|34587.82|34531.59|34531.59|34587.82|34587.82|34518.51|34518.51|0
1638261010000|2021-11-30 08:30:10|34514.58|34514.58|34514.58|34514.58|34514.58|34514.58|34514.58|34514.58|0
1638261030000|2021-11-30 08:30:30|34559.93|34559.93|34565.6|34565.6|34565.6|34565.6|34559.93|34559.93|0
1638261040000|2021-11-30 08:30:40|34582.6|34582.6|34565.6|34565.6|34582.6|34582.6|34565.6|34565.6|0
1638261060000|2021-11-30 08:31:00|34578.67|34578.67|34567.33|34567.33|34578.67|34578.67|34567.33|34567.33|0
1638261080000|2021-11-30 08:31:20|34580.41|34580.41|34580.41|34580.41|34580.41|34580.41|34580.41|34580.41|0
1638261100000|2021-11-30 08:31:40|34557.74|34557.74|34557.74|34557.74|34557.74|34557.74|34557.74|34557.74|0
1638261130000|2021-11-30 08:32:10|34552.07|34552.07|34552.07|34552.07|34552.07|34552.07|34552.07|34552.07|0
1638261160000|2021-11-30 08:32:40|34563.4|34563.4|34546.4|34546.4|34563.4|34563.4|34546.4|34546.4|0
1638261170000|2021-11-30 08:32:50|34540.73|34540.73|34549.15|34549.15|34549.15|34549.15|34540.73|34540.73|0
1638261210000|2021-11-30 08:33:30|34560.48|34560.48|34560.48|34560.48|34560.48|34560.48|34560.48|34560.48|0
1638261230000|2021-11-30 08:33:50|34526.48|34526.48|34549.09|34549.09|34549.09|34549.09|34526.48|34526.48|0
1638261240000|2021-11-30 08:34:00|34543.42|34543.42|34549.09|34549.09|34549.09|34549.09|34543.42|34543.42|0
1638261260000|2021-11-30 08:34:20|34551.89|34551.89|34564.97|34564.97|34564.97|34564.97|34551.89|34551.89|0
1638261340000|2021-11-30 08:35:40|34542.3|34542.3|34542.3|34542.3|34542.3|34542.3|34542.3|34542.3|0
1638261370000|2021-11-30 08:36:10|34553.63|34553.63|34553.63|34553.63|34553.63|34553.63|34553.63|34553.63|0
1638261380000|2021-11-30 08:36:20|34530.96|34530.96|34530.96|34530.96|34530.96|34530.96|34530.96|34530.96|0
1638261390000|2021-11-30 08:36:30|34525.29|34525.29|34513.96|34513.96|34525.29|34525.29|34513.96|34513.96|0
1638261440000|2021-11-30 08:37:20|34496.95|34496.95|34496.95|34496.95|34496.95|34496.95|34496.95|34496.95|0
1638261460000|2021-11-30 08:37:40|34485.62|34485.62|34485.62|34485.62|34485.62|34485.62|34485.62|34485.62|0
1638261500000|2021-11-30 08:38:20|34468.61|34468.61|34468.61|34468.61|34468.61|34468.61|34468.61|34468.61|0
1638261510000|2021-11-30 08:38:30|34462.94|34462.94|34457.28|34457.28|34462.94|34462.94|34457.28|34457.28|0
1638261520000|2021-11-30 08:38:40|34444.2|34444.2|34444.2|34444.2|34444.2|34444.2|34444.2|34444.2|0
1638261530000|2021-11-30 08:38:50|34461.21|34461.21|34461.21|34461.21|34461.21|34461.21|34461.21|34461.21|0
1638261590000|2021-11-30 08:39:50|34455.54|34455.54|34466.87|34466.87|34466.87|34466.87|34455.54|34455.54|0
1638261600000|2021-11-30 08:40:00|34461.21|34461.21|34461.21|34461.21|34461.21|34461.21|34461.21|34461.21|0
1638261610000|2021-11-30 08:40:10|34455.54|34455.54|34455.54|34455.54|34455.54|34455.54|34455.54|34455.54|0
1638261620000|2021-11-30 08:40:20|34449.87|34449.87|34449.87|34449.87|34449.87|34449.87|34449.87|34449.87|0
1638261640000|2021-11-30 08:40:40|34476.02|34476.02|34487.36|34487.36|34487.36|34487.36|34476.02|34476.02|0
1638261650000|2021-11-30 08:40:50|34498.69|34498.69|34498.69|34498.69|34498.69|34498.69|34498.69|34498.69|0
1638261670000|2021-11-30 08:41:10|34476.02|34476.02|34489.09|34489.09|34489.09|34489.09|34476.02|34476.02|0
1638261680000|2021-11-30 08:41:20|34472.27|34472.27|34472.27|34472.27|34472.27|34472.27|34472.27|34472.27|0
1638261710000|2021-11-30 08:41:50|34452.4|34452.4|34463.73|34463.73|34463.73|34463.73|34452.4|34452.4|0
1638261730000|2021-11-30 08:42:10|34469.34|34469.34|34466.54|34466.54|34469.34|34469.34|34466.54|34466.54|0
1638261740000|2021-11-30 08:42:20|34489.21|34489.21|34489.21|34489.21|34489.21|34489.21|34489.21|34489.21|0
1638261760000|2021-11-30 08:42:40|34476.14|34476.14|34490.16|34490.16|34490.16|34490.16|34476.14|34476.14|0
1638261800000|2021-11-30 08:43:20|34495.77|34495.77|34495.77|34495.77|34495.77|34495.77|34495.77|34495.77|0
1638261820000|2021-11-30 08:43:40|34508.84|34508.84|34508.84|34508.84|34508.84|34508.84|34508.84|34508.84|0
1638261840000|2021-11-30 08:44:00|34559.86|34559.86|34559.86|34559.86|34559.86|34559.86|34559.86|34559.86|0
1638261850000|2021-11-30 08:44:10|34554.19|34554.19|34548.52|34548.52|34554.19|34554.19|34548.52|34548.52|0
1638261890000|2021-11-30 08:44:50|34525.85|34525.85|34525.85|34525.85|34525.85|34525.85|34525.85|34525.85|0
1638261900000|2021-11-30 08:45:00|34528.65|34528.65|34528.65|34528.65|34528.65|34528.65|34528.65|34528.65|0
1638261920000|2021-11-30 08:45:20|34500.31|34500.31|34500.31|34500.31|34500.31|34500.31|34500.31|34500.31|0
1638261930000|2021-11-30 08:45:30|34488.98|34488.98|34488.98|34488.98|34488.98|34488.98|34488.98|34488.98|0
1638261960000|2021-11-30 08:46:00|34466.31|34466.31|34466.31|34466.31|34466.31|34466.31|34466.31|34466.31|0
1638261970000|2021-11-30 08:46:10|34457.89|34457.89|34457.89|34457.89|34457.89|34457.89|34457.89|34457.89|0
1638261990000|2021-11-30 08:46:30|34474.89|34474.89|34474.89|34474.89|34474.89|34474.89|34474.89|34474.89|0
1638262000000|2021-11-30 08:46:40|34472.09|34472.09|34485.16|34485.16|34485.16|34485.16|34472.09|34472.09|0
1638262010000|2021-11-30 08:46:50|34473.83|34473.83|34473.83|34473.83|34473.83|34473.83|34473.83|34473.83|0
1638262040000|2021-11-30 08:47:20|34468.16|34468.16|34468.16|34468.16|34468.16|34468.16|34468.16|34468.16|0
1638262060000|2021-11-30 08:47:40|34485.16|34485.16|34485.16|34485.16|34485.16|34485.16|34485.16|34485.16|0
1638262070000|2021-11-30 08:47:50|34482.36|34482.36|34482.36|34482.36|34482.36|34482.36|34482.36|34482.36|0
1638262090000|2021-11-30 08:48:10|34471.02|34471.02|34471.02|34471.02|34471.02|34471.02|34471.02|34471.02|0
1638262120000|2021-11-30 08:48:40|34454.02|34454.02|34454.02|34454.02|34454.02|34454.02|34454.02|34454.02|0
1638262140000|2021-11-30 08:49:00|34448.35|34448.35|34454.02|34454.02|34454.02|34454.02|34448.35|34448.35|0
1638262190000|2021-11-30 08:49:50|34465.36|34465.36|34459.69|34459.69|34465.36|34465.36|34459.69|34459.69|0
1638262200000|2021-11-30 08:50:00|34471.02|34471.02|34471.02|34471.02|34471.02|34471.02|34471.02|34471.02|0
1638262230000|2021-11-30 08:50:30|34448.35|34448.35|34448.35|34448.35|34448.35|34448.35|34448.35|34448.35|0
1638262240000|2021-11-30 08:50:40|34465.36|34465.36|34465.36|34465.36|34465.36|34465.36|34465.36|34465.36|0
1638262260000|2021-11-30 08:51:00|34454.02|34454.02|34454.02|34454.02|34454.02|34454.02|34454.02|34454.02|0
1638262270000|2021-11-30 08:51:10|34448.35|34448.35|34448.35|34448.35|34448.35|34448.35|34448.35|34448.35|0
1638262290000|2021-11-30 08:51:30|34454.02|34454.02|34454.02|34454.02|34454.02|34454.02|34454.02|34454.02|0
1638262330000|2021-11-30 08:52:10|34456.82|34456.82|34456.82|34456.82|34456.82|34456.82|34456.82|34456.82|0
1638262350000|2021-11-30 08:52:30|34462.43|34462.43|34462.43|34462.43|34462.43|34462.43|34462.43|34462.43|0
1638262360000|2021-11-30 08:52:40|34485.11|34485.11|34485.11|34485.11|34485.11|34485.11|34485.11|34485.11|0
1638262380000|2021-11-30 08:53:00|34473.77|34473.77|34473.77|34473.77|34473.77|34473.77|34473.77|34473.77|0
1638262400000|2021-11-30 08:53:20|34485.11|34485.11|34485.11|34485.11|34485.11|34485.11|34485.11|34485.11|0
1638262440000|2021-11-30 08:54:00|34490.77|34490.77|34496.38|34496.38|34496.38|34496.38|34490.77|34490.77|0
1638262500000|2021-11-30 08:55:00|34541.73|34541.73|34560.47|34560.47|34560.47|34560.47|34541.73|34541.73|0
1638262520000|2021-11-30 08:55:20|34566.08|34566.08|34566.08|34566.08|34566.08|34566.08|34566.08|34566.08|0
1638262530000|2021-11-30 08:55:30|34592.23|34592.23|34592.23|34592.23|34592.23|34592.23|34592.23|34592.23|0
1638262540000|2021-11-30 08:55:40|34580.89|34580.89|34580.89|34580.89|34580.89|34580.89|34580.89|34580.89|0
1638262560000|2021-11-30 08:56:00|34563.89|34563.89|34580.89|34580.89|34580.89|34580.89|34563.89|34563.89|0
1638262590000|2021-11-30 08:56:30|34593.97|34593.97|34593.97|34593.97|34593.97|34593.97|34593.97|34593.97|0
1638262600000|2021-11-30 08:56:40|34588.3|34588.3|34588.3|34588.3|34588.3|34588.3|34588.3|34588.3|0
1638262700000|2021-11-30 08:58:20|34622.31|34622.31|34627.97|34627.97|34627.97|34627.97|34610.97|34610.97|0
1638262720000|2021-11-30 08:58:40|34610.97|34610.97|34610.97|34610.97|34610.97|34610.97|34610.97|34610.97|0
1638262740000|2021-11-30 08:59:00|34584.82|34584.82|34573.49|34573.49|34584.82|34584.82|34573.49|34573.49|0
1638262780000|2021-11-30 08:59:40|34596.16|34596.16|34596.16|34596.16|34596.16|34596.16|34596.16|34596.16|0
1638262790000|2021-11-30 08:59:50|34579.15|34579.15|34573.49|34573.49|34579.15|34579.15|34573.49|34573.49|0
1638262800000|2021-11-30 09:00:00|34562.27|34562.27|34543.52|34543.52|34562.27|34562.27|34543.52|34543.52|0
1638262810000|2021-11-30 09:00:10|34535.11|34535.11|34552.11|34552.11|34552.11|34552.11|34535.11|34535.11|0
1638262820000|2021-11-30 09:00:20|34535.11|34535.11|34523.77|34523.77|34535.11|34535.11|34518.11|34518.11|0
1638262830000|2021-11-30 09:00:30|34529.44|34529.44|34529.44|34529.44|34529.44|34529.44|34523.77|34523.77|0
1638262840000|2021-11-30 09:00:40|34523.77|34523.77|34523.77|34523.77|34523.77|34523.77|34523.77|34523.77|0
1638262850000|2021-11-30 09:00:50|34529.44|34529.44|34529.44|34529.44|34529.44|34529.44|34529.44|34529.44|0
1638262860000|2021-11-30 09:01:00|34523.77|34523.77|34518.11|34518.11|34529.44|34529.44|34518.11|34518.11|0
1638262870000|2021-11-30 09:01:10|34505.03|34505.03|34505.03|34505.03|34505.03|34505.03|34505.03|34505.03|0
1638262880000|2021-11-30 09:01:20|34482.36|34482.36|34482.36|34482.36|34482.36|34482.36|34482.36|34482.36|0
1638262890000|2021-11-30 09:01:30|34476.69|34476.69|34476.69|34476.69|34476.69|34476.69|34476.69|34476.69|0
1638262900000|2021-11-30 09:01:40|34488.03|34488.03|34488.03|34488.03|34488.03|34488.03|34488.03|34488.03|0
1638262920000|2021-11-30 09:02:00|34510.7|34510.7|34527.7|34527.7|34527.7|34527.7|34510.7|34510.7|0
1638262960000|2021-11-30 09:02:40|34533.37|34533.37|34533.37|34533.37|34533.37|34533.37|34533.37|34533.37|0
1638263040000|2021-11-30 09:04:00|34499.36|34499.36|34499.36|34499.36|34499.36|34499.36|34499.36|34499.36|0
1638263050000|2021-11-30 09:04:10|34505.03|34505.03|34505.03|34505.03|34505.03|34505.03|34505.03|34505.03|0
1638263060000|2021-11-30 09:04:20|34496.62|34496.62|34502.23|34502.23|34502.23|34502.23|34496.62|34496.62|0
1638263110000|2021-11-30 09:05:10|34507.89|34507.89|34507.89|34507.89|34507.89|34507.89|34507.89|34507.89|0
1638263120000|2021-11-30 09:05:20|34524.9|34524.9|34524.9|34524.9|34524.9|34524.9|34524.9|34524.9|0
1638263160000|2021-11-30 09:06:00|34507.89|34507.89|34507.89|34507.89|34507.89|34507.89|34507.89|34507.89|0
1638263170000|2021-11-30 09:06:10|34496.56|34496.56|34496.56|34496.56|34496.56|34496.56|34496.56|34496.56|0
1638263190000|2021-11-30 09:06:30|34485.22|34485.22|34485.22|34485.22|34485.22|34485.22|34485.22|34485.22|0
1638263200000|2021-11-30 09:06:40|34479.61|34479.61|34476.81|34476.81|34479.61|34479.61|34476.81|34476.81|0
1638263220000|2021-11-30 09:07:00|34450.66|34450.66|34456.33|34456.33|34456.33|34456.33|34450.66|34450.66|0
1638263260000|2021-11-30 09:07:40|34467.66|34467.66|34467.66|34467.66|34467.66|34467.66|34467.66|34467.66|0
1638263270000|2021-11-30 09:07:50|34479|34479|34484.67|34484.67|34484.67|34484.67|34479|34479|0
1638263280000|2021-11-30 09:08:00|34487.47|34487.47|34487.47|34487.47|34487.47|34487.47|34487.47|34487.47|0
1638263300000|2021-11-30 09:08:20|34493.14|34493.14|34493.14|34493.14|34493.14|34493.14|34493.14|34493.14|0
1638263360000|2021-11-30 09:09:20|34510.14|34510.14|34510.14|34510.14|34510.14|34510.14|34510.14|34510.14|0
1638263380000|2021-11-30 09:09:40|34498.92|34498.92|34498.92|34498.92|34498.92|34498.92|34498.92|34498.92|0
1638263460000|2021-11-30 09:11:00|34459.25|34459.25|34459.25|34459.25|34459.25|34459.25|34459.25|34459.25|0
1638263470000|2021-11-30 09:11:10|34453.58|34453.58|34470.59|34470.59|34470.59|34470.59|34453.58|34453.58|0
1638263490000|2021-11-30 09:11:30|34459.25|34459.25|34459.25|34459.25|34459.25|34459.25|34459.25|34459.25|0
1638263520000|2021-11-30 09:12:00|34464.92|34464.92|34464.92|34464.92|34464.92|34464.92|34464.92|34464.92|0
1638263530000|2021-11-30 09:12:10|34451.84|34451.84|34438.77|34438.77|34451.84|34451.84|34438.77|34438.77|0
1638263540000|2021-11-30 09:12:20|34451.84|34451.84|34457.51|34457.51|34457.51|34457.51|34451.84|34451.84|0
1638263610000|2021-11-30 09:13:30|34463.18|34463.18|34463.18|34463.18|34463.18|34463.18|34463.18|34463.18|0
1638263620000|2021-11-30 09:13:40|34457.51|34457.51|34457.51|34457.51|34457.51|34457.51|34457.51|34457.51|0
1638263640000|2021-11-30 09:14:00|34440.51|34440.51|34440.51|34440.51|34440.51|34440.51|34440.51|34440.51|0
1638263650000|2021-11-30 09:14:10|34446.17|34446.17|34446.17|34446.17|34446.17|34446.17|34446.17|34446.17|0
1638263660000|2021-11-30 09:14:20|34451.84|34451.84|34446.17|34446.17|34451.84|34451.84|34440.51|34440.51|0
1638263740000|2021-11-30 09:15:40|34440.51|34440.51|34440.51|34440.51|34440.51|34440.51|34440.51|34440.51|0
1638263770000|2021-11-30 09:16:10|34446.17|34446.17|34446.17|34446.17|34446.17|34446.17|34446.17|34446.17|0
1638263790000|2021-11-30 09:16:30|34451.84|34451.84|34460.26|34460.26|34460.26|34460.26|34451.84|34451.84|0
1638263810000|2021-11-30 09:16:50|34463.06|34463.06|34463.06|34463.06|34463.06|34463.06|34463.06|34463.06|0
1638263830000|2021-11-30 09:17:10|34468.67|34468.67|34468.67|34468.67|34468.67|34468.67|34468.67|34468.67|0
1638263850000|2021-11-30 09:17:30|34465.87|34465.87|34465.87|34465.87|34465.87|34465.87|34465.87|34465.87|0
1638263860000|2021-11-30 09:17:40|34471.53|34471.53|34471.53|34471.53|34471.53|34471.53|34471.53|34471.53|0
1638263900000|2021-11-30 09:18:20|34465.87|34465.87|34465.87|34465.87|34465.87|34465.87|34465.87|34465.87|0
1638263930000|2021-11-30 09:18:50|34478.94|34478.94|34505.09|34505.09|34505.09|34505.09|34478.94|34478.94|0
1638263940000|2021-11-30 09:19:00|34522.09|34522.09|34522.09|34522.09|34522.09|34522.09|34522.09|34522.09|0
1638263980000|2021-11-30 09:19:40|34527.76|34527.76|34527.76|34527.76|34527.76|34527.76|34527.76|34527.76|0
1638264000000|2021-11-30 09:20:00|34510.76|34510.76|34510.76|34510.76|34510.76|34510.76|34510.76|34510.76|0
1638264010000|2021-11-30 09:20:10|34527.76|34527.76|34527.76|34527.76|34527.76|34527.76|34527.76|34527.76|0
1638264040000|2021-11-30 09:20:40|34522.15|34522.15|34522.15|34522.15|34522.15|34522.15|34522.15|34522.15|0
1638264070000|2021-11-30 09:21:10|34527.82|34527.82|34527.82|34527.82|34527.82|34527.82|34527.82|34527.82|0
1638264120000|2021-11-30 09:22:00|34499.48|34499.48|34499.48|34499.48|34499.48|34499.48|34499.48|34499.48|0
1638264180000|2021-11-30 09:23:00|34486.41|34486.41|34486.41|34486.41|34486.41|34486.41|34486.41|34486.41|0
1638264200000|2021-11-30 09:23:20|34458.07|34458.07|34458.07|34458.07|34458.07|34458.07|34458.07|34458.07|0
1638264210000|2021-11-30 09:23:30|34480.74|34480.74|34480.74|34480.74|34480.74|34480.74|34480.74|34480.74|0
1638264280000|2021-11-30 09:24:40|34475.07|34475.07|34475.07|34475.07|34475.07|34475.07|34475.07|34475.07|0
1638264300000|2021-11-30 09:25:00|34469.4|34469.4|34469.4|34469.4|34469.4|34469.4|34469.4|34469.4|0
1638264310000|2021-11-30 09:25:10|34475.07|34475.07|34475.07|34475.07|34475.07|34475.07|34475.07|34475.07|0
1638264320000|2021-11-30 09:25:20|34448.92|34448.92|34437.59|34437.59|34448.92|34448.92|34437.59|34437.59|0
1638264330000|2021-11-30 09:25:30|34434.78|34434.78|34431.92|34431.92|34437.59|34437.59|34431.92|34431.92|0
1638264380000|2021-11-30 09:26:20|34457.39|34457.39|34457.39|34457.39|34457.39|34457.39|34457.39|34457.39|0
1638264390000|2021-11-30 09:26:30|34451.73|34451.73|34448.92|34448.92|34451.73|34451.73|34448.92|34448.92|0
1638264410000|2021-11-30 09:26:50|34454.53|34454.53|34471.53|34471.53|34471.53|34471.53|34454.53|34454.53|0
1638264450000|2021-11-30 09:27:30|34477.2|34477.2|34477.2|34477.2|34477.2|34477.2|34477.2|34477.2|0
1638264470000|2021-11-30 09:27:50|34468.79|34468.79|34465.98|34465.98|34468.79|34468.79|34465.98|34465.98|0
1638264580000|2021-11-30 09:29:40|34457.57|34457.57|34457.57|34457.57|34457.57|34457.57|34457.57|34457.57|0
1638264590000|2021-11-30 09:29:50|34454.76|34454.76|34409.42|34409.42|34457.57|34457.57|34409.42|34409.42|0
1638264600000|2021-11-30 09:30:00|34420.76|34420.76|34420.76|34420.76|34420.76|34420.76|34420.76|34420.76|0
1638264610000|2021-11-30 09:30:10|34426.37|34426.37|34431.98|34431.98|34431.98|34431.98|34426.37|34426.37|0
1638264620000|2021-11-30 09:30:20|34426.31|34426.31|34431.98|34431.98|34431.98|34431.98|34426.31|34426.31|0
1638264640000|2021-11-30 09:30:40|34426.31|34426.31|34426.31|34426.31|34426.31|34426.31|34426.31|34426.31|0
1638264650000|2021-11-30 09:30:50|34414.97|34414.97|34426.31|34426.31|34426.31|34426.31|34414.97|34414.97|0
1638264660000|2021-11-30 09:31:00|34431.98|34431.98|34431.98|34431.98|34431.98|34431.98|34431.98|34431.98|0
1638264770000|2021-11-30 09:32:50|34426.31|34426.31|34420.64|34420.64|34426.31|34426.31|34420.64|34420.64|0
1638264820000|2021-11-30 09:33:40|34443.31|34443.31|34454.65|34454.65|34454.65|34454.65|34443.31|34443.31|0
1638264850000|2021-11-30 09:34:10|34448.98|34448.98|34448.98|34448.98|34448.98|34448.98|34448.98|34448.98|0
1638264860000|2021-11-30 09:34:20|34463.06|34463.06|34463.06|34463.06|34463.06|34463.06|34463.06|34463.06|0
1638264870000|2021-11-30 09:34:30|34497.07|34497.07|34508.41|34508.41|34508.41|34508.41|34497.07|34497.07|0
1638264880000|2021-11-30 09:34:40|34485.73|34485.73|34485.73|34485.73|34485.73|34485.73|34485.73|34485.73|0
1638264890000|2021-11-30 09:34:50|34491.4|34491.4|34491.4|34491.4|34491.4|34491.4|34491.4|34491.4|0
1638264910000|2021-11-30 09:35:10|34488.6|34488.6|34488.6|34488.6|34488.6|34488.6|34488.6|34488.6|0
1638264950000|2021-11-30 09:35:50|34494.26|34494.26|34482.93|34482.93|34511.27|34511.27|34482.93|34482.93|0
1638264990000|2021-11-30 09:36:30|34477.26|34477.26|34477.26|34477.26|34477.26|34477.26|34477.26|34477.26|0
1638265020000|2021-11-30 09:37:00|34471.59|34471.59|34471.59|34471.59|34471.59|34471.59|34471.59|34471.59|0
1638265050000|2021-11-30 09:37:30|34516.94|34516.94|34516.94|34516.94|34516.94|34516.94|34516.94|34516.94|0
1638265060000|2021-11-30 09:37:40|34471.59|34471.59|34460.26|34460.26|34471.59|34471.59|34460.26|34460.26|0
1638265080000|2021-11-30 09:38:00|34465.92|34465.92|34477.26|34477.26|34477.26|34477.26|34465.92|34465.92|0
1638265110000|2021-11-30 09:38:30|34482.93|34482.93|34482.93|34482.93|34488.6|34488.6|34482.93|34482.93|0
1638265120000|2021-11-30 09:38:40|34499.93|34499.93|34499.93|34499.93|34499.93|34499.93|34499.93|34499.93|0
1638265130000|2021-11-30 09:38:50|34497.13|34497.13|34463.47|34463.47|34497.13|34497.13|34463.47|34463.47|0
1638265140000|2021-11-30 09:39:00|34469.08|34469.08|34474.69|34474.69|34474.69|34474.69|34469.08|34469.08|0
1638265150000|2021-11-30 09:39:10|34486.03|34486.03|34474.69|34474.69|34486.03|34486.03|34474.69|34474.69|0
1638265170000|2021-11-30 09:39:30|34477.49|34477.49|34477.49|34477.49|34477.49|34477.49|34477.49|34477.49|0
1638265180000|2021-11-30 09:39:40|34466.16|34466.16|34466.16|34466.16|34466.16|34466.16|34466.16|34466.16|0
1638265240000|2021-11-30 09:40:40|34471.83|34471.83|34471.83|34471.83|34471.83|34471.83|34471.83|34471.83|0
1638265250000|2021-11-30 09:40:50|34443.49|34443.49|34443.49|34443.49|34443.49|34443.49|34443.49|34443.49|0
1638265260000|2021-11-30 09:41:00|34466.16|34466.16|34477.49|34477.49|34477.49|34477.49|34466.16|34466.16|0
1638265270000|2021-11-30 09:41:10|34471.83|34471.83|34471.83|34471.83|34471.83|34471.83|34471.83|34471.83|0
1638265280000|2021-11-30 09:41:20|34483.16|34483.16|34488.83|34488.83|34488.83|34488.83|34483.16|34483.16|0
1638265290000|2021-11-30 09:41:30|34500.17|34500.17|34500.17|34500.17|34500.17|34500.17|34500.17|34500.17|0
1638265310000|2021-11-30 09:41:50|34494.5|34494.5|34494.5|34494.5|34494.5|34494.5|34494.5|34494.5|0
1638265320000|2021-11-30 09:42:00|34500.17|34500.17|34500.17|34500.17|34500.17|34500.17|34500.17|34500.17|0
1638265340000|2021-11-30 09:42:20|34494.5|34494.5|34494.5|34494.5|34494.5|34494.5|34494.5|34494.5|0
1638265420000|2021-11-30 09:43:40|34500.17|34500.17|34500.17|34500.17|34500.17|34500.17|34500.17|34500.17|0
1638265430000|2021-11-30 09:43:50|34494.5|34494.5|34494.5|34494.5|34494.5|34494.5|34494.5|34494.5|0
1638265460000|2021-11-30 09:44:20|34507.57|34507.57|34503.64|34503.64|34520.65|34520.65|34503.64|34503.64|0
1638265500000|2021-11-30 09:45:00|34492.31|34492.31|34497.98|34497.98|34497.98|34497.98|34492.31|34492.31|0
1638265520000|2021-11-30 09:45:20|34503.64|34503.64|34503.64|34503.64|34503.64|34503.64|34503.64|34503.64|0
1638265530000|2021-11-30 09:45:30|34497.98|34497.98|34497.92|34497.92|34497.98|34497.98|34497.92|34497.92|0
1638265580000|2021-11-30 09:46:20|34509.25|34509.25|34509.25|34509.25|34509.25|34509.25|34509.25|34509.25|0
1638265590000|2021-11-30 09:46:30|34497.92|34497.92|34497.92|34497.92|34497.92|34497.92|34497.92|34497.92|0
1638265600000|2021-11-30 09:46:40|34503.59|34503.59|34497.92|34497.92|34503.59|34503.59|34497.92|34497.92|0
1638265620000|2021-11-30 09:47:00|34503.59|34503.59|34503.59|34503.59|34503.59|34503.59|34503.59|34503.59|0
1638265640000|2021-11-30 09:47:20|34514.92|34514.92|34520.59|34520.59|34520.59|34520.59|34514.92|34514.92|0
1638265740000|2021-11-30 09:49:00|34503.59|34503.59|34514.92|34514.92|34514.92|34514.92|34503.59|34503.59|0
1638265780000|2021-11-30 09:49:40|34503.59|34503.59|34503.59|34503.59|34503.59|34503.59|34503.59|34503.59|0
1638265790000|2021-11-30 09:49:50|34497.92|34497.92|34497.92|34497.92|34497.92|34497.92|34497.92|34497.92|0
1638265800000|2021-11-30 09:50:00|34492.31|34492.31|34492.31|34492.31|34492.31|34492.31|34492.31|34492.31|0
1638265810000|2021-11-30 09:50:10|34480.97|34480.97|34486.64|34486.64|34486.64|34486.64|34480.97|34480.97|0
1638265820000|2021-11-30 09:50:20|34497.98|34497.98|34514.98|34514.98|34514.98|34514.98|34497.98|34497.98|0
1638265830000|2021-11-30 09:50:30|34509.31|34509.31|34509.31|34509.31|34509.31|34509.31|34509.31|34509.31|0
1638265840000|2021-11-30 09:50:40|34514.98|34514.98|34514.98|34514.98|34514.98|34514.98|34514.98|34514.98|0
1638265850000|2021-11-30 09:50:50|34509.31|34509.31|34509.31|34509.31|34509.31|34509.31|34509.31|34509.31|0
1638265900000|2021-11-30 09:51:40|34520.65|34520.65|34520.65|34520.65|34520.65|34520.65|34520.65|34520.65|0
1638265920000|2021-11-30 09:52:00|34533.72|34533.72|34533.72|34533.72|34533.72|34533.72|34533.72|34533.72|0
1638265930000|2021-11-30 09:52:10|34545.06|34545.06|34545.06|34545.06|34545.06|34545.06|34545.06|34545.06|0
1638265950000|2021-11-30 09:52:30|34558.13|34558.13|34571.21|34571.21|34571.21|34571.21|34558.13|34558.13|0
1638265990000|2021-11-30 09:53:10|34579.62|34579.62|34590.96|34590.96|34590.96|34590.96|34579.62|34579.62|0
1638266070000|2021-11-30 09:54:30|34579.62|34579.62|34579.62|34579.62|34579.62|34579.62|34579.62|34579.62|0
1638266100000|2021-11-30 09:55:00|34573.95|34573.95|34573.95|34573.95|34573.95|34573.95|34573.95|34573.95|0
1638266210000|2021-11-30 09:56:50|34579.62|34579.62|34579.62|34579.62|34579.62|34579.62|34579.62|34579.62|0
1638266220000|2021-11-30 09:57:00|34573.95|34573.95|34573.95|34573.95|34573.95|34573.95|34573.95|34573.95|0
1638266280000|2021-11-30 09:58:00|34585.29|34585.29|34585.29|34585.29|34585.29|34585.29|34585.29|34585.29|0
1638266300000|2021-11-30 09:58:20|34590.96|34590.96|34590.96|34590.96|34590.96|34590.96|34590.96|34590.96|0
1638266350000|2021-11-30 09:59:10|34585.35|34585.35|34585.35|34585.35|34585.35|34585.35|34585.35|34585.35|0
1638266380000|2021-11-30 09:59:40|34596.68|34596.68|34596.68|34596.68|34596.68|34596.68|34596.68|34596.68|0
1638266390000|2021-11-30 09:59:50|34608.02|34608.02|34608.02|34608.02|34608.02|34608.02|34608.02|34608.02|0
1638266420000|2021-11-30 10:00:20|34610.82|34610.82|34610.82|34610.82|34610.82|34610.82|34610.82|34610.82|0
1638266440000|2021-11-30 10:00:40|34608.02|34608.02|34608.02|34608.02|34608.02|34608.02|34608.02|34608.02|0
1638266450000|2021-11-30 10:00:50|34602.35|34602.35|34608.02|34608.02|34608.02|34608.02|34602.35|34602.35|0
1638266470000|2021-11-30 10:01:10|34613.69|34613.69|34625.02|34625.02|34625.02|34625.02|34613.69|34613.69|0
1638266530000|2021-11-30 10:02:10|34596.68|34596.68|34596.68|34596.68|34596.68|34596.68|34596.68|34596.68|0
1638266540000|2021-11-30 10:02:20|34593.88|34593.88|34610.88|34610.88|34610.88|34610.88|34593.88|34593.88|0
1638266550000|2021-11-30 10:02:30|34605.21|34605.21|34605.21|34605.21|34605.21|34605.21|34605.21|34605.21|0
1638266580000|2021-11-30 10:03:00|34616.55|34616.55|34622.22|34622.22|34622.22|34622.22|34616.55|34616.55|0
1638266630000|2021-11-30 10:03:50|34610.88|34610.88|34610.88|34610.88|34610.88|34610.88|34610.88|34610.88|0
1638266700000|2021-11-30 10:05:00|34622.22|34622.22|34622.22|34622.22|34622.22|34622.22|34610.88|34610.88|0
1638266710000|2021-11-30 10:05:10|34616.55|34616.55|34610.88|34610.88|34616.55|34616.55|34610.88|34610.88|0
1638266780000|2021-11-30 10:06:20|34599.55|34599.55|34629.63|34629.63|34629.63|34629.63|34599.55|34599.55|0
1638266790000|2021-11-30 10:06:30|34623.96|34623.96|34623.96|34623.96|34623.96|34623.96|34623.96|34623.96|0
1638266820000|2021-11-30 10:07:00|34601.29|34601.29|34623.96|34623.96|34623.96|34623.96|34601.29|34601.29|0
1638266840000|2021-11-30 10:07:20|34612.62|34612.62|34618.29|34618.29|34618.29|34618.29|34612.62|34612.62|0
1638266860000|2021-11-30 10:07:40|34612.62|34612.62|34609.87|34609.87|34618.29|34618.29|34606.95|34606.95|0
1638266870000|2021-11-30 10:07:50|34621.21|34621.21|34621.21|34621.21|34621.21|34621.21|34621.21|34621.21|0
1638266880000|2021-11-30 10:08:00|34615.54|34615.54|34609.87|34609.87|34615.54|34615.54|34604.21|34604.21|0
1638266890000|2021-11-30 10:08:10|34604.21|34604.21|34609.87|34609.87|34609.87|34609.87|34604.21|34604.21|0
1638266900000|2021-11-30 10:08:20|34592.87|34592.87|34604.21|34604.21|34609.87|34609.87|34592.87|34592.87|0
1638266920000|2021-11-30 10:08:40|34615.54|34615.54|34621.21|34621.21|34621.21|34621.21|34615.54|34615.54|0
1638266930000|2021-11-30 10:08:50|34615.54|34615.54|34621.21|34621.21|34621.21|34621.21|34615.54|34615.54|0
1638266940000|2021-11-30 10:09:00|34615.54|34615.54|34595.97|34595.97|34615.54|34615.54|34590.3|34590.3|0
1638266950000|2021-11-30 10:09:10|34590.3|34590.3|34595.97|34595.97|34595.97|34595.97|34590.3|34590.3|0
1638266970000|2021-11-30 10:09:30|34601.64|34601.64|34601.64|34601.64|34601.64|34601.64|34601.64|34601.64|0
1638266980000|2021-11-30 10:09:40|34595.97|34595.97|34595.97|34595.97|34595.97|34595.97|34595.97|34595.97|0
1638266990000|2021-11-30 10:09:50|34607.3|34607.3|34607.3|34607.3|34607.3|34607.3|34607.3|34607.3|0
1638267020000|2021-11-30 10:10:20|34635.64|34635.64|34635.64|34635.64|34635.64|34635.64|34635.64|34635.64|0
1638267030000|2021-11-30 10:10:30|34624.31|34624.31|34612.97|34612.97|34624.31|34624.31|34612.97|34612.97|0
1638267040000|2021-11-30 10:10:40|34599.9|34599.9|34594.23|34594.23|34599.9|34599.9|34588.56|34588.56|0
1638267070000|2021-11-30 10:11:10|34588.56|34588.56|34588.56|34588.56|34588.56|34588.56|34588.56|34588.56|0
1638267080000|2021-11-30 10:11:20|34601.64|34601.64|34601.64|34601.64|34601.64|34601.64|34601.64|34601.64|0
1638267100000|2021-11-30 10:11:40|34590.3|34590.3|34595.97|34595.97|34595.97|34595.97|34590.3|34590.3|0
1638267110000|2021-11-30 10:11:50|34607.3|34607.3|34607.3|34607.3|34607.3|34607.3|34607.3|34607.3|0
1638267120000|2021-11-30 10:12:00|34601.64|34601.64|34595.97|34595.97|34601.64|34601.64|34595.97|34595.97|0
1638267130000|2021-11-30 10:12:10|34590.3|34590.3|34595.97|34595.97|34595.97|34595.97|34590.3|34590.3|0
1638267140000|2021-11-30 10:12:20|34601.64|34601.64|34607.3|34607.3|34607.3|34607.3|34601.64|34601.64|0
1638267150000|2021-11-30 10:12:30|34601.64|34601.64|34607.3|34607.3|34607.3|34607.3|34601.64|34601.64|0
1638267160000|2021-11-30 10:12:40|34601.64|34601.64|34607.3|34607.3|34607.3|34607.3|34601.64|34601.64|0
1638267170000|2021-11-30 10:12:50|34595.97|34595.97|34593.1|34593.1|34610.11|34610.11|34590.3|34590.3|0
1638267180000|2021-11-30 10:13:00|34581.77|34581.77|34556.29|34556.29|34581.77|34581.77|34556.29|34556.29|0
1638267190000|2021-11-30 10:13:10|34527.95|34527.95|34527.95|34527.95|34527.95|34527.95|34527.95|34527.95|0
1638267200000|2021-11-30 10:13:20|34550.62|34550.62|34556.29|34556.29|34556.29|34556.29|34550.62|34550.62|0
1638267210000|2021-11-30 10:13:30|34578.96|34578.96|34584.63|34584.63|34584.63|34584.63|34573.3|34573.3|0
1638267220000|2021-11-30 10:13:40|34581.83|34581.83|34581.83|34581.83|34581.83|34581.83|34581.83|34581.83|0
1638267270000|2021-11-30 10:14:30|34593.16|34593.16|34593.16|34593.16|34593.16|34593.16|34593.16|34593.16|0
1638267300000|2021-11-30 10:15:00|34590.36|34590.36|34590.36|34590.36|34590.36|34590.36|34590.36|34590.36|0
1638267310000|2021-11-30 10:15:10|34596.03|34596.03|34596.03|34596.03|34596.03|34596.03|34596.03|34596.03|0
1638267330000|2021-11-30 10:15:30|34590.36|34590.36|34590.36|34590.36|34590.36|34590.36|34590.36|34590.36|0
1638267370000|2021-11-30 10:16:10|34584.69|34584.69|34584.69|34584.69|34584.69|34584.69|34584.69|34584.69|0
1638267380000|2021-11-30 10:16:20|34573.35|34573.35|34573.35|34573.35|34573.35|34573.35|34573.35|34573.35|0
1638267390000|2021-11-30 10:16:30|34556.35|34556.35|34556.35|34556.35|34556.35|34556.35|34550.68|34550.68|0
1638267400000|2021-11-30 10:16:40|34553.55|34553.55|34553.55|34553.55|34553.55|34553.55|34553.55|34553.55|0
1638267430000|2021-11-30 10:17:10|34559.21|34559.21|34559.21|34559.21|34559.21|34559.21|34559.21|34559.21|0
1638267450000|2021-11-30 10:17:30|34562.02|34562.02|34562.02|34562.02|34562.02|34562.02|34562.02|34562.02|0
1638267500000|2021-11-30 10:18:20|34539.35|34539.35|34550.68|34550.68|34550.68|34550.68|34539.35|34539.35|0
1638267540000|2021-11-30 10:19:00|34539.35|34539.35|34539.35|34539.35|34539.35|34539.35|34539.35|34539.35|0
1638267570000|2021-11-30 10:19:30|34533.68|34533.68|34545.01|34545.01|34550.68|34550.68|34533.68|34533.68|0
1638267580000|2021-11-30 10:19:40|34539.35|34539.35|34550.68|34550.68|34550.68|34550.68|34539.35|34539.35|0
1638267590000|2021-11-30 10:19:50|34545.01|34545.01|34545.01|34545.01|34545.01|34545.01|34545.01|34545.01|0
1638267600000|2021-11-30 10:20:00|34533.68|34533.68|34482.67|34482.67|34533.68|34533.68|34482.67|34482.67|0
1638267620000|2021-11-30 10:20:20|34471.33|34471.33|34471.33|34471.33|34482.67|34482.67|34471.33|34471.33|0
1638267630000|2021-11-30 10:20:30|34477|34477|34477|34477|34477|34477|34477|34477|0
1638267650000|2021-11-30 10:20:50|34482.67|34482.67|34482.67|34482.67|34482.67|34482.67|34482.67|34482.67|0
1638267670000|2021-11-30 10:21:10|34456.52|34456.52|34445.18|34445.18|34482.67|34482.67|34445.18|34445.18|0
1638267690000|2021-11-30 10:21:30|34450.85|34450.85|34445.18|34445.18|34450.85|34450.85|34445.18|34445.18|0
1638267700000|2021-11-30 10:21:40|34450.85|34450.85|34450.85|34450.85|34450.85|34450.85|34450.85|34450.85|0
1638267710000|2021-11-30 10:21:50|34456.52|34456.52|34467.85|34467.85|34467.85|34467.85|34456.52|34456.52|0
1638267750000|2021-11-30 10:22:30|34456.52|34456.52|34456.52|34456.52|34456.52|34456.52|34456.52|34456.52|0
1638267770000|2021-11-30 10:22:50|34448.1|34448.1|34448.1|34448.1|34448.1|34448.1|34448.1|34448.1|0
1638267790000|2021-11-30 10:23:10|34436.77|34436.77|34436.77|34436.77|34436.77|34436.77|34436.77|34436.77|0
1638267810000|2021-11-30 10:23:30|34431.1|34431.1|34431.1|34431.1|34431.1|34431.1|34431.1|34431.1|0
1638267830000|2021-11-30 10:23:50|34436.77|34436.77|34436.77|34436.77|34436.77|34436.77|34436.77|34436.77|0
1638267850000|2021-11-30 10:24:10|34448.1|34448.1|34448.1|34448.1|34448.1|34448.1|34448.1|34448.1|0
1638267890000|2021-11-30 10:24:50|34431.1|34431.1|34431.1|34431.1|34431.1|34431.1|34431.1|34431.1|0
1638267900000|2021-11-30 10:25:00|34433.9|34433.9|34433.9|34433.9|34433.9|34433.9|34433.9|34433.9|0
1638267910000|2021-11-30 10:25:10|34431.1|34431.1|34431.1|34431.1|34431.1|34431.1|34431.1|34431.1|0
1638267920000|2021-11-30 10:25:20|34442.44|34442.44|34442.44|34442.44|34442.44|34442.44|34442.44|34442.44|0
1638267940000|2021-11-30 10:25:40|34448.1|34448.1|34470.78|34470.78|34470.78|34470.78|34448.1|34448.1|0
1638267970000|2021-11-30 10:26:10|34467.97|34467.97|34467.97|34467.97|34467.97|34467.97|34467.97|34467.97|0
1638267980000|2021-11-30 10:26:20|34479.31|34479.31|34479.31|34479.31|34479.31|34479.31|34479.31|34479.31|0
1638268000000|2021-11-30 10:26:40|34490.64|34490.64|34490.64|34490.64|34490.64|34490.64|34490.64|34490.64|0
1638268010000|2021-11-30 10:26:50|34496.25|34496.25|34496.25|34496.25|34496.25|34496.25|34496.25|34496.25|0
1638268040000|2021-11-30 10:27:20|34490.58|34490.58|34490.58|34490.58|34490.58|34490.58|34490.58|34490.58|0
1638268050000|2021-11-30 10:27:30|34477.51|34477.51|34477.51|34477.51|34477.51|34477.51|34477.51|34477.51|0
1638268070000|2021-11-30 10:27:50|34466.29|34466.29|34443.62|34443.62|34466.29|34466.29|34443.62|34443.62|0
1638268100000|2021-11-30 10:28:20|34437.95|34437.95|34432.28|34432.28|34437.95|34437.95|34432.28|34432.28|0
1638268120000|2021-11-30 10:28:40|34435.09|34435.09|34435.09|34435.09|34435.09|34435.09|34435.09|34435.09|0
1638268170000|2021-11-30 10:29:30|34422.01|34422.01|34410.79|34410.79|34422.01|34422.01|34410.79|34410.79|0
1638268200000|2021-11-30 10:30:00|34405.13|34405.13|34405.13|34405.13|34405.13|34405.13|34405.13|34405.13|0
1638268230000|2021-11-30 10:30:30|34422.13|34422.13|34447.55|34447.55|34447.55|34447.55|34422.13|34422.13|0
1638268260000|2021-11-30 10:31:00|34441.88|34441.88|34441.88|34441.88|34441.88|34441.88|34441.88|34441.88|0
1638268270000|2021-11-30 10:31:10|34436.27|34436.27|34436.27|34436.27|34436.27|34436.27|34436.27|34436.27|0
1638268320000|2021-11-30 10:32:00|34453.27|34453.27|34458.94|34458.94|34458.94|34458.94|34453.27|34453.27|0
1638268330000|2021-11-30 10:32:10|34461.75|34461.75|34470.22|34470.22|34470.22|34470.22|34461.75|34461.75|0
1638268350000|2021-11-30 10:32:30|34475.89|34475.89|34487.22|34487.22|34487.22|34487.22|34475.89|34475.89|0
1638268360000|2021-11-30 10:32:40|34481.56|34481.56|34481.56|34481.56|34481.56|34481.56|34481.56|34481.56|0
1638268370000|2021-11-30 10:32:50|34475.89|34475.89|34490.82|34490.82|34515.11|34515.11|34475.89|34475.89|0
1638268380000|2021-11-30 10:33:00|34485.15|34485.15|34485.15|34485.15|34485.15|34485.15|34485.15|34485.15|0
1638268510000|2021-11-30 10:35:10|34498.22|34498.22|34498.22|34498.22|34498.22|34498.22|34498.22|34498.22|0
1638268530000|2021-11-30 10:35:30|34485.15|34485.15|34498.22|34498.22|34498.22|34498.22|34485.15|34485.15|0
1638268540000|2021-11-30 10:35:40|34526.56|34526.56|34526.56|34526.56|34526.56|34526.56|34526.56|34526.56|0
1638268600000|2021-11-30 10:36:40|34515.23|34515.23|34515.23|34515.23|34515.23|34515.23|34515.23|34515.23|0
1638268620000|2021-11-30 10:37:00|34503.89|34503.89|34503.89|34503.89|34503.89|34503.89|34503.89|34503.89|0
1638268660000|2021-11-30 10:37:40|34515.23|34515.23|34515.23|34515.23|34515.23|34515.23|34515.23|34515.23|0
1638268670000|2021-11-30 10:37:50|34502.15|34502.15|34496.49|34496.49|34502.15|34502.15|34496.49|34496.49|0
1638268680000|2021-11-30 10:38:00|34490.82|34490.82|34490.82|34490.82|34490.82|34490.82|34490.82|34490.82|0
1638268730000|2021-11-30 10:38:50|34513.49|34513.49|34513.49|34513.49|34513.49|34513.49|34513.49|34513.49|0
1638268770000|2021-11-30 10:39:30|34547.5|34547.5|34558.83|34558.83|34558.83|34558.83|34547.5|34547.5|0
1638268820000|2021-11-30 10:40:20|34550.42|34550.42|34550.42|34550.42|34550.42|34550.42|34550.42|34550.42|0
1638268830000|2021-11-30 10:40:30|34539.2|34539.2|34544.81|34544.81|34544.81|34544.81|34539.2|34539.2|0
1638268860000|2021-11-30 10:41:00|34547.61|34547.61|34553.22|34553.22|34553.22|34553.22|34547.61|34547.61|0
1638268900000|2021-11-30 10:41:40|34536.22|34536.22|34541.89|34541.89|34547.56|34547.56|34536.22|34536.22|0
1638268920000|2021-11-30 10:42:00|34553.22|34553.22|34553.22|34553.22|34553.22|34553.22|34553.22|34553.22|0
1638268930000|2021-11-30 10:42:10|34547.56|34547.56|34547.56|34547.56|34547.56|34547.56|34547.56|34547.56|0
1638269000000|2021-11-30 10:43:20|34550.36|34550.36|34533.36|34533.36|34550.36|34550.36|34533.36|34533.36|0
1638269020000|2021-11-30 10:43:40|34527.69|34527.69|34527.69|34527.69|34527.69|34527.69|34527.69|34527.69|0
1638269100000|2021-11-30 10:45:00|34510.68|34510.68|34505.02|34505.02|34510.68|34510.68|34505.02|34505.02|0
1638269120000|2021-11-30 10:45:20|34510.68|34510.68|34533.36|34533.36|34533.36|34533.36|34510.68|34510.68|0
1638269150000|2021-11-30 10:45:50|34539.02|34539.02|34539.02|34539.02|34539.02|34539.02|34539.02|34539.02|0
1638269160000|2021-11-30 10:46:00|34533.36|34533.36|34544.69|34544.69|34544.69|34544.69|34533.36|34533.36|0
1638269170000|2021-11-30 10:46:10|34541.89|34541.89|34541.89|34541.89|34541.89|34541.89|34541.89|34541.89|0
1638269180000|2021-11-30 10:46:20|34547.56|34547.56|34547.56|34547.56|34547.56|34547.56|34547.56|34547.56|0
1638269200000|2021-11-30 10:46:40|34536.22|34536.22|34547.56|34547.56|34547.56|34547.56|34536.22|34536.22|0
1638269210000|2021-11-30 10:46:50|34541.89|34541.89|34547.56|34547.56|34547.56|34547.56|34541.89|34541.89|0
1638269280000|2021-11-30 10:48:00|34553.22|34553.22|34553.22|34553.22|34553.22|34553.22|34553.22|34553.22|0
1638269330000|2021-11-30 10:48:50|34558.89|34558.89|34558.89|34558.89|34558.89|34558.89|34558.89|34558.89|0
1638269340000|2021-11-30 10:49:00|34564.56|34564.56|34564.56|34564.56|34564.56|34564.56|34564.56|34564.56|0
1638269350000|2021-11-30 10:49:10|34553.22|34553.22|34553.22|34553.22|34553.22|34553.22|34553.22|34553.22|0
1638269380000|2021-11-30 10:49:40|34558.89|34558.89|34558.89|34558.89|34558.89|34558.89|34558.89|34558.89|0
1638269430000|2021-11-30 10:50:30|34544.87|34544.87|34561.87|34561.87|34561.87|34561.87|34544.87|34544.87|0
1638269460000|2021-11-30 10:51:00|34556.2|34556.2|34553.4|34553.4|34556.2|34556.2|34553.4|34553.4|0
1638269480000|2021-11-30 10:51:20|34556.2|34556.2|34564.62|34564.62|34564.62|34564.62|34556.2|34556.2|0
1638269490000|2021-11-30 10:51:30|34558.95|34558.95|34553.28|34553.28|34558.95|34558.95|34553.28|34553.28|0
1638269510000|2021-11-30 10:51:50|34550.48|34550.48|34550.48|34550.48|34550.48|34550.48|34550.48|34550.48|0
1638269520000|2021-11-30 10:52:00|34544.81|34544.81|34544.81|34544.81|34544.81|34544.81|34544.81|34544.81|0
1638269540000|2021-11-30 10:52:20|34539.14|34539.14|34539.14|34539.14|34539.14|34539.14|34539.14|34539.14|0
1638269580000|2021-11-30 10:53:00|34527.81|34527.81|34522.14|34522.14|34527.81|34527.81|34522.14|34522.14|0
1638269600000|2021-11-30 10:53:20|34527.75|34527.75|34527.75|34527.75|34527.75|34527.75|34527.75|34527.75|0
1638269630000|2021-11-30 10:53:50|34533.42|34533.42|34533.42|34533.42|34533.42|34533.42|34533.42|34533.42|0
1638269680000|2021-11-30 10:54:40|34530.61|34530.61|34530.61|34530.61|34530.61|34530.61|34530.61|34530.61|0
1638269690000|2021-11-30 10:54:50|34519.27|34519.27|34519.27|34519.27|34519.27|34519.27|34519.27|34519.27|0
1638269710000|2021-11-30 10:55:10|34522.08|34522.08|34522.08|34522.08|34522.08|34522.08|34522.08|34522.08|0
1638269720000|2021-11-30 10:55:20|34533.42|34533.42|34550.42|34550.42|34550.42|34550.42|34533.42|34533.42|0
1638269730000|2021-11-30 10:55:30|34544.75|34544.75|34550.42|34550.42|34550.42|34550.42|34544.75|34544.75|0
1638269770000|2021-11-30 10:56:10|34553.22|34553.22|34553.22|34553.22|34553.22|34553.22|34553.22|34553.22|0
1638269810000|2021-11-30 10:56:50|34556.03|34556.03|34556.03|34556.03|34556.03|34556.03|34556.03|34556.03|0
1638269850000|2021-11-30 10:57:30|34573.03|34573.03|34573.03|34573.03|34573.03|34573.03|34573.03|34573.03|0
1638269880000|2021-11-30 10:58:00|34567.36|34567.36|34567.36|34567.36|34567.36|34567.36|34567.36|34567.36|0
1638269900000|2021-11-30 10:58:20|34558.95|34558.95|34539.14|34539.14|34558.95|34558.95|34539.14|34539.14|0
1638269910000|2021-11-30 10:58:30|34550.48|34550.48|34550.48|34550.48|34550.48|34550.48|34550.48|34550.48|0
1638269920000|2021-11-30 10:58:40|34556.15|34556.15|34556.15|34556.15|34556.15|34556.15|34556.15|34556.15|0
1638269960000|2021-11-30 10:59:20|34550.54|34550.54|34544.93|34544.93|34550.54|34550.54|34544.93|34544.93|0
1638269980000|2021-11-30 10:59:40|34533.59|34533.59|34533.59|34533.59|34533.59|34533.59|34533.59|34533.59|0
1638270000000|2021-11-30 11:00:00|34539.26|34539.26|34533.59|34533.59|34539.26|34539.26|34533.59|34533.59|0
1638270030000|2021-11-30 11:00:30|34544.93|34544.93|34544.93|34544.93|34544.93|34544.93|34544.93|34544.93|0
1638270070000|2021-11-30 11:01:10|34522.25|34522.25|34522.25|34522.25|34522.25|34522.25|34522.25|34522.25|0
1638270080000|2021-11-30 11:01:20|34505.25|34505.25|34493.91|34493.91|34505.25|34505.25|34493.91|34493.91|0
1638270090000|2021-11-30 11:01:30|34499.58|34499.58|34499.58|34499.58|34499.58|34499.58|34499.58|34499.58|0
1638270150000|2021-11-30 11:02:30|34488.25|34488.25|34488.25|34488.25|34488.25|34488.25|34488.25|34488.25|0
1638270160000|2021-11-30 11:02:40|34505.25|34505.25|34499.58|34499.58|34505.25|34505.25|34499.58|34499.58|0
1638270190000|2021-11-30 11:03:10|34482.58|34482.58|34482.58|34482.58|34482.58|34482.58|34482.58|34482.58|0
1638270210000|2021-11-30 11:03:30|34468.55|34468.55|34462.89|34462.89|34468.55|34468.55|34462.89|34462.89|0
1638270230000|2021-11-30 11:03:50|34445.88|34445.88|34445.88|34445.88|34445.88|34445.88|34445.88|34445.88|0
1638270240000|2021-11-30 11:04:00|34434.55|34434.55|34428.88|34428.88|34434.55|34434.55|34428.88|34428.88|0
1638270250000|2021-11-30 11:04:10|34423.21|34423.21|34406.21|34406.21|34423.21|34423.21|34406.21|34406.21|0
1638270270000|2021-11-30 11:04:30|34417.54|34417.54|34417.54|34417.54|34417.54|34417.54|34417.54|34417.54|0
1638270280000|2021-11-30 11:04:40|34411.88|34411.88|34394.87|34394.87|34411.88|34411.88|34394.87|34394.87|0
1638270300000|2021-11-30 11:05:00|34389.2|34389.2|34389.2|34389.2|34389.2|34389.2|34389.2|34389.2|0
1638270310000|2021-11-30 11:05:10|34383.54|34383.54|34394.87|34394.87|34394.87|34394.87|34383.54|34383.54|0
1638270320000|2021-11-30 11:05:20|34389.2|34389.2|34406.21|34406.21|34411.88|34411.88|34389.2|34389.2|0
1638270330000|2021-11-30 11:05:30|34409.01|34409.01|34406.21|34406.21|34409.01|34409.01|34406.21|34406.21|0
1638270360000|2021-11-30 11:06:00|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|0
1638270390000|2021-11-30 11:06:30|34385.73|34385.73|34385.73|34385.73|34385.73|34385.73|34385.73|34385.73|0
1638270420000|2021-11-30 11:07:00|34391.39|34391.39|34391.39|34391.39|34391.39|34391.39|34391.39|34391.39|0
1638270440000|2021-11-30 11:07:20|34394.2|34394.2|34394.2|34394.2|34394.2|34394.2|34394.2|34394.2|0
1638270460000|2021-11-30 11:07:40|34405.53|34405.53|34405.53|34405.53|34405.53|34405.53|34405.53|34405.53|0
1638270470000|2021-11-30 11:07:50|34399.87|34399.87|34399.87|34399.87|34399.87|34399.87|34399.87|34399.87|0
1638270480000|2021-11-30 11:08:00|34405.53|34405.53|34382.86|34382.86|34405.53|34405.53|34382.86|34382.86|0
1638270490000|2021-11-30 11:08:10|34388.53|34388.53|34388.53|34388.53|34388.53|34388.53|34388.53|34388.53|0
1638270500000|2021-11-30 11:08:20|34391.34|34391.34|34388.53|34388.53|34391.34|34391.34|34388.53|34388.53|0
1638270510000|2021-11-30 11:08:30|34391.34|34391.34|34391.34|34391.34|34391.34|34391.34|34391.34|34391.34|0
1638270520000|2021-11-30 11:08:40|34402.67|34402.67|34402.67|34402.67|34402.67|34402.67|34402.67|34402.67|0
1638270540000|2021-11-30 11:09:00|34405.48|34405.48|34405.48|34405.48|34405.48|34405.48|34405.48|34405.48|0
1638270580000|2021-11-30 11:09:40|34382.8|34382.8|34382.8|34382.8|34382.8|34382.8|34382.8|34382.8|0
1638270590000|2021-11-30 11:09:50|34399.81|34399.81|34399.81|34399.81|34399.81|34399.81|34399.81|34399.81|0
1638270600000|2021-11-30 11:10:00|34394.14|34394.14|34388.47|34388.47|34394.14|34394.14|34382.8|34382.8|0
1638270610000|2021-11-30 11:10:10|34394.08|34394.08|34391.28|34391.28|34394.08|34394.08|34391.28|34391.28|0
1638270620000|2021-11-30 11:10:20|34379.94|34379.94|34374.27|34374.27|34379.94|34379.94|34374.27|34374.27|0
1638270640000|2021-11-30 11:10:40|34385.61|34385.61|34379.94|34379.94|34385.61|34385.61|34379.94|34379.94|0
1638270680000|2021-11-30 11:11:20|34391.28|34391.28|34391.28|34391.28|34391.28|34391.28|34391.28|34391.28|0
1638270710000|2021-11-30 11:11:50|34413.95|34413.95|34413.89|34413.89|34413.95|34413.95|34413.89|34413.89|0
1638270720000|2021-11-30 11:12:00|34419.56|34419.56|34408.22|34408.22|34419.56|34419.56|34408.22|34408.22|0
1638270750000|2021-11-30 11:12:30|34413.89|34413.89|34408.22|34408.22|34413.89|34413.89|34408.22|34408.22|0
1638270760000|2021-11-30 11:12:40|34411.03|34411.03|34411.03|34411.03|34411.03|34411.03|34411.03|34411.03|0
1638270770000|2021-11-30 11:12:50|34428.03|34428.03|34422.36|34422.36|34428.03|34428.03|34422.36|34422.36|0
1638270780000|2021-11-30 11:13:00|34433.7|34433.7|34433.7|34433.7|34433.7|34433.7|34433.7|34433.7|0
1638270810000|2021-11-30 11:13:30|34428.03|34428.03|34428.03|34428.03|34428.03|34428.03|34428.03|34428.03|0
1638270820000|2021-11-30 11:13:40|34441.11|34441.11|34441.11|34441.11|34441.11|34441.11|34441.11|34441.11|0
1638270850000|2021-11-30 11:14:10|34429.77|34429.77|34429.77|34429.77|34429.77|34429.77|34429.77|34429.77|0
1638270860000|2021-11-30 11:14:20|34416.7|34416.7|34416.7|34416.7|34416.7|34416.7|34416.7|34416.7|0
1638270870000|2021-11-30 11:14:30|34405.36|34405.36|34391.22|34391.22|34405.36|34405.36|34391.22|34391.22|0
1638270880000|2021-11-30 11:14:40|34385.55|34385.55|34385.55|34385.55|34385.55|34385.55|34385.55|34385.55|0
1638270900000|2021-11-30 11:15:00|34368.55|34368.55|34368.55|34368.55|34368.55|34368.55|34368.55|34368.55|0
1638270910000|2021-11-30 11:15:10|34365.74|34365.74|34365.74|34365.74|34365.74|34365.74|34365.74|34365.74|0
1638270960000|2021-11-30 11:16:00|34354.41|34354.41|34343.07|34343.07|34354.41|34354.41|34343.07|34343.07|0
1638270980000|2021-11-30 11:16:20|34354.41|34354.41|34348.74|34348.74|34360.07|34360.07|34348.74|34348.74|0
1638271010000|2021-11-30 11:16:50|34365.74|34365.74|34360.13|34360.13|34365.74|34365.74|34360.13|34360.13|0
1638271050000|2021-11-30 11:17:30|34371.47|34371.47|34377.08|34377.08|34377.08|34377.08|34371.47|34371.47|0
1638271090000|2021-11-30 11:18:10|34348.74|34348.74|34348.74|34348.74|34348.74|34348.74|34348.74|34348.74|0
1638271100000|2021-11-30 11:18:20|34343.07|34343.07|34337.4|34337.4|34343.07|34343.07|34337.4|34337.4|0
1638271140000|2021-11-30 11:19:00|34343.07|34343.07|34343.07|34343.07|34343.07|34343.07|34343.07|34343.07|0
1638271210000|2021-11-30 11:20:10|34365.74|34365.74|34362.82|34362.82|34365.74|34365.74|34354.41|34354.41|0
1638271220000|2021-11-30 11:20:20|34357.15|34357.15|34357.15|34357.15|34357.15|34357.15|34357.15|34357.15|0
1638271260000|2021-11-30 11:21:00|34351.48|34351.48|34328.81|34328.81|34351.48|34351.48|34328.81|34328.81|0
1638271280000|2021-11-30 11:21:20|34317.48|34317.48|34328.81|34328.81|34328.81|34328.81|34317.48|34317.48|0
1638271290000|2021-11-30 11:21:30|34323.14|34323.14|34323.14|34323.14|34323.14|34323.14|34323.14|34323.14|0
1638271360000|2021-11-30 11:22:40|34328.81|34328.81|34334.48|34334.48|34334.48|34334.48|34328.81|34328.81|0
1638271370000|2021-11-30 11:22:50|34340.15|34340.15|34340.15|34340.15|34340.15|34340.15|34340.15|34340.15|0
1638271380000|2021-11-30 11:23:00|34328.81|34328.81|34323.14|34323.14|34328.81|34328.81|34323.14|34323.14|0
1638271390000|2021-11-30 11:23:10|34331.56|34331.56|34331.56|34331.56|34331.56|34331.56|34331.56|34331.56|0
1638271400000|2021-11-30 11:23:20|34342.9|34342.9|34342.9|34342.9|34342.9|34342.9|34342.9|34342.9|0
1638271430000|2021-11-30 11:23:50|34337.23|34337.23|34365.57|34365.57|34365.57|34365.57|34337.23|34337.23|0
1638271460000|2021-11-30 11:24:20|34354.23|34354.23|34354.23|34354.23|34354.23|34354.23|34354.23|34354.23|0
1638271520000|2021-11-30 11:25:20|34348.56|34348.56|34348.56|34348.56|34348.56|34348.56|34348.56|34348.56|0
1638271540000|2021-11-30 11:25:40|34354.17|34354.17|34371.18|34371.18|34371.18|34371.18|34354.17|34354.17|0
1638271560000|2021-11-30 11:26:00|34373.98|34373.98|34373.98|34373.98|34373.98|34373.98|34373.98|34373.98|0
1638271590000|2021-11-30 11:26:30|34385.32|34385.32|34385.32|34385.32|34385.32|34385.32|34385.32|34385.32|0
1638271600000|2021-11-30 11:26:40|34396.65|34396.65|34407.99|34407.99|34407.99|34407.99|34396.65|34396.65|0
1638271630000|2021-11-30 11:27:10|34419.21|34419.21|34419.21|34419.21|34419.21|34419.21|34419.21|34419.21|0
1638271660000|2021-11-30 11:27:40|34432.28|34432.28|34432.28|34432.28|34432.28|34432.28|34432.28|34432.28|0
1638271670000|2021-11-30 11:27:50|34420.95|34420.95|34420.95|34420.95|34420.95|34420.95|34420.95|34420.95|0
1638271680000|2021-11-30 11:28:00|34403.94|34403.94|34415.28|34415.28|34415.28|34415.28|34392.61|34392.61|0
1638271690000|2021-11-30 11:28:10|34420.89|34420.89|34420.89|34420.89|34420.89|34420.89|34420.89|34420.89|0
1638271700000|2021-11-30 11:28:20|34432.22|34432.22|34432.22|34432.22|34432.22|34432.22|34432.22|34432.22|0
1638271720000|2021-11-30 11:28:40|34437.83|34437.83|34437.83|34437.83|34437.83|34437.83|34437.83|34437.83|0
1638271740000|2021-11-30 11:29:00|34426.5|34426.5|34403.88|34403.88|34426.5|34426.5|34403.88|34403.88|0
1638271790000|2021-11-30 11:29:50|34426.56|34426.56|34426.56|34426.56|34426.56|34426.56|34426.56|34426.56|0
1638271800000|2021-11-30 11:30:00|34432.22|34432.22|34432.22|34432.22|34432.22|34432.22|34432.22|34432.22|0
1638271840000|2021-11-30 11:30:40|34420.89|34420.89|34420.89|34420.89|34420.89|34420.89|34420.89|34420.89|0
1638271850000|2021-11-30 11:30:50|34426.56|34426.56|34426.56|34426.56|34426.56|34426.56|34426.56|34426.56|0
1638271870000|2021-11-30 11:31:10|34420.89|34420.89|34420.89|34420.89|34420.89|34420.89|34420.89|34420.89|0
1638271890000|2021-11-30 11:31:30|34432.22|34432.22|34420.89|34420.89|34432.22|34432.22|34420.89|34420.89|0
1638271960000|2021-11-30 11:32:40|34409.55|34409.55|34403.88|34403.88|34409.55|34409.55|34403.88|34403.88|0
1638271970000|2021-11-30 11:32:50|34406.69|34406.69|34406.69|34406.69|34406.69|34406.69|34406.69|34406.69|0
1638272040000|2021-11-30 11:34:00|34395.35|34395.35|34386.94|34386.94|34395.35|34395.35|34386.94|34386.94|0
1638272100000|2021-11-30 11:35:00|34381.27|34381.27|34392.61|34392.61|34392.61|34392.61|34381.27|34381.27|0
1638272150000|2021-11-30 11:35:50|34401.02|34401.02|34401.02|34401.02|34401.02|34401.02|34401.02|34401.02|0
1638272170000|2021-11-30 11:36:10|34395.35|34395.35|34378.35|34378.35|34395.35|34395.35|34378.35|34378.35|0
1638272180000|2021-11-30 11:36:20|34375.54|34375.54|34375.54|34375.54|34375.54|34375.54|34375.54|34375.54|0
1638272200000|2021-11-30 11:36:40|34392.55|34392.55|34392.55|34392.55|34392.55|34392.55|34392.55|34392.55|0
1638272210000|2021-11-30 11:36:50|34386.88|34386.88|34386.88|34386.88|34386.88|34386.88|34386.88|34386.88|0
1638272220000|2021-11-30 11:37:00|34398.22|34398.22|34398.22|34398.22|34398.22|34398.22|34398.22|34398.22|0
1638272230000|2021-11-30 11:37:10|34392.55|34392.55|34392.55|34392.55|34392.55|34392.55|34392.55|34392.55|0
1638272240000|2021-11-30 11:37:20|34384.13|34384.13|34384.13|34384.13|34384.13|34384.13|34384.13|34384.13|0
1638272270000|2021-11-30 11:37:50|34367.13|34367.13|34367.13|34367.13|34367.13|34367.13|34367.13|34367.13|0
1638272350000|2021-11-30 11:39:10|34372.8|34372.8|34372.8|34372.8|34372.8|34372.8|34372.8|34372.8|0
1638272360000|2021-11-30 11:39:20|34384.13|34384.13|34386.88|34386.88|34386.88|34386.88|34378.47|34378.47|0
1638272380000|2021-11-30 11:39:40|34392.55|34392.55|34398.22|34398.22|34398.22|34398.22|34392.55|34392.55|0
1638272400000|2021-11-30 11:40:00|34395.41|34395.41|34395.41|34395.41|34395.41|34395.41|34395.41|34395.41|0
1638272460000|2021-11-30 11:41:00|34401.08|34401.08|34401.08|34401.08|34401.08|34401.08|34401.08|34401.08|0
1638272500000|2021-11-30 11:41:40|34395.41|34395.41|34395.41|34395.41|34395.41|34395.41|34395.41|34395.41|0
1638272520000|2021-11-30 11:42:00|34398.22|34398.22|34398.22|34398.22|34398.22|34398.22|34398.22|34398.22|0
1638272560000|2021-11-30 11:42:40|34403.88|34403.88|34403.88|34403.88|34403.88|34403.88|34403.88|34403.88|0
1638272580000|2021-11-30 11:43:00|34406.69|34406.69|34406.69|34406.69|34406.69|34406.69|34406.69|34406.69|0
1638272610000|2021-11-30 11:43:30|34409.49|34409.49|34409.49|34409.49|34409.49|34409.49|34409.49|34409.49|0
1638272620000|2021-11-30 11:43:40|34415.1|34415.1|34426.32|34426.32|34426.32|34426.32|34415.1|34415.1|0
1638272660000|2021-11-30 11:44:20|34413.25|34413.25|34413.25|34413.25|34413.25|34413.25|34413.25|34413.25|0
1638272670000|2021-11-30 11:44:30|34418.92|34418.92|34418.92|34418.92|34418.92|34418.92|34418.92|34418.92|0
1638272680000|2021-11-30 11:44:40|34427.33|34427.33|34427.33|34427.33|34427.33|34427.33|34427.33|34427.33|0
1638272690000|2021-11-30 11:44:50|34433|34433|34433|34433|34433|34433|34433|34433|0
1638272730000|2021-11-30 11:45:30|34427.33|34427.33|34427.33|34427.33|34427.33|34427.33|34427.33|34427.33|0
1638272760000|2021-11-30 11:46:00|34401.18|34401.18|34401.18|34401.18|34427.33|34427.33|34401.18|34401.18|0
1638272780000|2021-11-30 11:46:20|34427.33|34427.33|34427.33|34427.33|34427.33|34427.33|34427.33|34427.33|0
1638272820000|2021-11-30 11:47:00|34424.53|34424.53|34424.53|34424.53|34424.53|34424.53|34424.53|34424.53|0
1638272830000|2021-11-30 11:47:10|34421.72|34421.72|34421.72|34421.72|34421.72|34421.72|34421.72|34421.72|0
1638272840000|2021-11-30 11:47:20|34416.05|34416.05|34410.38|34410.38|34416.05|34416.05|34410.38|34410.38|0
1638272850000|2021-11-30 11:47:30|34416.05|34416.05|34416.05|34416.05|34416.05|34416.05|34416.05|34416.05|0
1638272890000|2021-11-30 11:48:10|34421.78|34421.78|34418.97|34418.97|34421.78|34421.78|34418.97|34418.97|0
1638272910000|2021-11-30 11:48:30|34401.97|34401.97|34401.97|34401.97|34401.97|34401.97|34401.97|34401.97|0
1638273040000|2021-11-30 11:50:40|34413.31|34413.31|34413.31|34413.31|34413.31|34413.31|34413.31|34413.31|0
1638273070000|2021-11-30 11:51:10|34407.64|34407.64|34407.64|34407.64|34407.64|34407.64|34407.64|34407.64|0
1638273090000|2021-11-30 11:51:30|34413.25|34413.25|34413.25|34413.25|34413.25|34413.25|34413.25|34413.25|0
1638273100000|2021-11-30 11:51:40|34416.05|34416.05|34418.86|34418.86|34418.86|34418.86|34416.05|34416.05|0
1638273120000|2021-11-30 11:52:00|34413.25|34413.25|34413.25|34413.25|34413.25|34413.25|34413.25|34413.25|0
1638273140000|2021-11-30 11:52:20|34424.58|34424.58|34424.58|34424.58|34424.58|34424.58|34424.58|34424.58|0
1638273150000|2021-11-30 11:52:30|34427.39|34427.39|34427.39|34427.39|34427.39|34427.39|34427.39|34427.39|0
1638273170000|2021-11-30 11:52:50|34421.72|34421.72|34421.72|34421.72|34421.72|34421.72|34421.72|34421.72|0
1638273200000|2021-11-30 11:53:20|34427.39|34427.39|34421.72|34421.72|34427.39|34427.39|34421.72|34421.72|0
1638273210000|2021-11-30 11:53:30|34433.06|34433.06|34444.39|34444.39|34444.39|34444.39|34427.39|34427.39|0
1638273220000|2021-11-30 11:53:40|34455.73|34455.73|34444.39|34444.39|34455.73|34455.73|34444.39|34444.39|0
1638273230000|2021-11-30 11:53:50|34438.72|34438.72|34451.8|34451.8|34451.8|34451.8|34438.72|34438.72|0
1638273240000|2021-11-30 11:54:00|34446.13|34446.13|34446.13|34446.13|34446.13|34446.13|34446.13|34446.13|0
1638273290000|2021-11-30 11:54:50|34459.21|34459.21|34459.21|34459.21|34459.21|34459.21|34459.21|34459.21|0
1638273320000|2021-11-30 11:55:20|34464.87|34464.87|34464.87|34464.87|34464.87|34464.87|34464.87|34464.87|0
1638273330000|2021-11-30 11:55:30|34459.21|34459.21|34459.21|34459.21|34459.21|34459.21|34459.21|34459.21|0
1638273340000|2021-11-30 11:55:40|34453.54|34453.54|34447.87|34447.87|34453.54|34453.54|34447.87|34447.87|0
1638273370000|2021-11-30 11:56:10|34421.72|34421.72|34447.87|34447.87|34447.87|34447.87|34421.72|34421.72|0
1638273380000|2021-11-30 11:56:20|34445.07|34445.07|34445.07|34445.07|34445.07|34445.07|34445.07|34445.07|0
1638273420000|2021-11-30 11:57:00|34473.4|34473.4|34473.4|34473.4|34473.4|34473.4|34473.4|34473.4|0
1638273470000|2021-11-30 11:57:50|34481.82|34481.82|34481.82|34481.82|34481.82|34481.82|34481.82|34481.82|0
1638273490000|2021-11-30 11:58:10|34473.4|34473.4|34473.4|34473.4|34473.4|34473.4|34473.4|34473.4|0
1638273500000|2021-11-30 11:58:20|34486.48|34486.48|34473.4|34473.4|34486.48|34486.48|34473.4|34473.4|0
1638273520000|2021-11-30 11:58:40|34486.48|34486.48|34499.55|34499.55|34499.55|34499.55|34486.48|34486.48|0
1638273540000|2021-11-30 11:59:00|34493.89|34493.89|34493.89|34493.89|34493.89|34493.89|34493.89|34493.89|0
1638273550000|2021-11-30 11:59:10|34499.55|34499.55|34499.55|34499.55|34499.55|34499.55|34499.55|34499.55|0
1638273570000|2021-11-30 11:59:30|34486.48|34486.48|34486.48|34486.48|34486.48|34486.48|34486.48|34486.48|0
1638273600000|2021-11-30 12:00:00|34480.81|34480.81|34480.81|34480.81|34480.81|34480.81|34480.81|34480.81|0
1638273610000|2021-11-30 12:00:10|34469.48|34469.48|34469.48|34469.48|34469.48|34469.48|34469.48|34469.48|0
1638273630000|2021-11-30 12:00:30|34480.81|34480.81|34480.81|34480.81|34480.81|34480.81|34480.81|34480.81|0
1638273670000|2021-11-30 12:01:10|34467.74|34467.74|34473.4|34473.4|34473.4|34473.4|34467.74|34467.74|0
1638273720000|2021-11-30 12:02:00|34470.6|34470.6|34481.94|34481.94|34481.94|34481.94|34470.6|34470.6|0
1638273730000|2021-11-30 12:02:10|34479.13|34479.13|34479.13|34479.13|34479.13|34479.13|34479.13|34479.13|0
1638273770000|2021-11-30 12:02:50|34484.8|34484.8|34484.8|34484.8|34484.8|34484.8|34484.8|34484.8|0
1638273820000|2021-11-30 12:03:40|34497.87|34497.87|34497.87|34497.87|34497.87|34497.87|34497.87|34497.87|0
1638273830000|2021-11-30 12:03:50|34480.87|34480.87|34480.87|34480.87|34480.87|34480.87|34480.87|34480.87|0
1638273890000|2021-11-30 12:04:50|34475.2|34475.2|34475.2|34475.2|34475.2|34475.2|34475.2|34475.2|0
1638273930000|2021-11-30 12:05:30|34458.2|34458.2|34458.2|34458.2|34458.2|34458.2|34458.2|34458.2|0
1638273950000|2021-11-30 12:05:50|34452.53|34452.53|34452.53|34452.53|34452.53|34452.53|34452.53|34452.53|0
1638274000000|2021-11-30 12:06:40|34446.86|34446.86|34435.53|34435.53|34446.86|34446.86|34435.53|34435.53|0
1638274020000|2021-11-30 12:07:00|34429.86|34429.86|34429.86|34429.86|34429.86|34429.86|34429.86|34429.86|0
1638274070000|2021-11-30 12:07:50|34435.53|34435.53|34429.86|34429.86|34435.53|34435.53|34429.86|34429.86|0
1638274080000|2021-11-30 12:08:00|34424.19|34424.19|34429.86|34429.86|34429.86|34429.86|34418.52|34418.52|0
1638274090000|2021-11-30 12:08:10|34424.19|34424.19|34429.86|34429.86|34435.53|34435.53|34424.19|34424.19|0
1638274130000|2021-11-30 12:08:50|34424.19|34424.19|34424.19|34424.19|34424.19|34424.19|34424.19|34424.19|0
1638274140000|2021-11-30 12:09:00|34418.52|34418.52|34418.52|34418.52|34418.52|34418.52|34418.52|34418.52|0
1638274160000|2021-11-30 12:09:20|34412.85|34412.85|34412.85|34412.85|34412.85|34412.85|34412.85|34412.85|0
1638274170000|2021-11-30 12:09:30|34425.93|34425.93|34425.93|34425.93|34425.93|34425.93|34425.93|34425.93|0
1638274190000|2021-11-30 12:09:50|34431.6|34431.6|34425.93|34425.93|34431.6|34431.6|34425.93|34425.93|0
1638274210000|2021-11-30 12:10:10|34431.54|34431.54|34431.54|34431.54|34437.21|34437.21|34431.54|34431.54|0
1638274230000|2021-11-30 12:10:30|34425.87|34425.87|34425.87|34425.87|34425.87|34425.87|34425.87|34425.87|0
1638274240000|2021-11-30 12:10:40|34437.21|34437.21|34437.21|34437.21|34437.21|34437.21|34437.21|34437.21|0
1638274360000|2021-11-30 12:12:40|34448.54|34448.54|34448.54|34448.54|34448.54|34448.54|34448.54|34448.54|0
1638274450000|2021-11-30 12:14:10|34442.87|34442.87|34442.87|34442.87|34442.87|34442.87|34442.87|34442.87|0
1638274480000|2021-11-30 12:14:40|34454.21|34454.21|34476.71|34476.71|34476.71|34476.71|34454.21|34454.21|0
1638274520000|2021-11-30 12:15:20|34465.37|34465.37|34465.37|34465.37|34465.37|34465.37|34465.37|34465.37|0
1638274530000|2021-11-30 12:15:30|34459.7|34459.7|34459.7|34459.7|34459.7|34459.7|34459.7|34459.7|0
1638274560000|2021-11-30 12:16:00|34454.04|34454.04|34454.04|34454.04|34454.04|34454.04|34454.04|34454.04|0
1638274570000|2021-11-30 12:16:10|34448.37|34448.37|34448.37|34448.37|34448.37|34448.37|34448.37|34448.37|0
1638274600000|2021-11-30 12:16:40|34442.7|34442.7|34442.7|34442.7|34442.7|34442.7|34442.7|34442.7|0
1638274610000|2021-11-30 12:16:50|34439.89|34439.89|34439.89|34439.89|34439.89|34439.89|34439.89|34439.89|0
1638274640000|2021-11-30 12:17:20|34437.09|34437.09|34454.09|34454.09|34459.76|34459.76|34437.09|34437.09|0
1638274650000|2021-11-30 12:17:30|34448.43|34448.43|34439.95|34439.95|34448.43|34448.43|34439.95|34439.95|0
1638274660000|2021-11-30 12:17:40|34434.28|34434.28|34434.28|34434.28|34434.28|34434.28|34434.28|34434.28|0
1638274670000|2021-11-30 12:17:50|34439.95|34439.95|34439.95|34439.95|34439.95|34439.95|34439.95|34439.95|0
1638274720000|2021-11-30 12:18:40|34434.28|34434.28|34434.28|34434.28|34434.28|34434.28|34434.28|34434.28|0
1638274760000|2021-11-30 12:19:20|34428.62|34428.62|34422.95|34422.95|34428.62|34428.62|34422.95|34422.95|0
1638274770000|2021-11-30 12:19:30|34417.28|34417.28|34417.28|34417.28|34417.28|34417.28|34417.28|34417.28|0
1638274790000|2021-11-30 12:19:50|34411.61|34411.61|34417.28|34417.28|34417.28|34417.28|34411.61|34411.61|0
1638274820000|2021-11-30 12:20:20|34422.95|34422.95|34422.95|34422.95|34422.95|34422.95|34422.95|34422.95|0
1638274840000|2021-11-30 12:20:40|34417.28|34417.28|34417.28|34417.28|34417.28|34417.28|34417.28|34417.28|0
1638274880000|2021-11-30 12:21:20|34439.95|34439.95|34445.62|34445.62|34445.62|34445.62|34439.95|34439.95|0
1638274920000|2021-11-30 12:22:00|34419.47|34419.47|34419.47|34419.47|34419.47|34419.47|34419.47|34419.47|0
1638274940000|2021-11-30 12:22:20|34425.14|34425.14|34425.14|34425.14|34425.14|34425.14|34425.14|34425.14|0
1638274950000|2021-11-30 12:22:30|34427.94|34427.94|34427.94|34427.94|34427.94|34427.94|34427.94|34427.94|0
1638275040000|2021-11-30 12:24:00|34439.28|34439.28|34433.61|34433.61|34439.28|34439.28|34433.61|34433.61|0
1638275060000|2021-11-30 12:24:20|34436.42|34436.42|34447.75|34447.75|34447.75|34447.75|34436.42|34436.42|0
1638275130000|2021-11-30 12:25:30|34464.76|34464.76|34464.76|34464.76|34464.76|34464.76|34464.76|34464.76|0
1638275140000|2021-11-30 12:25:40|34476.09|34476.09|34476.09|34476.09|34476.09|34476.09|34476.09|34476.09|0
1638275160000|2021-11-30 12:26:00|34478.9|34478.9|34501.57|34501.57|34507.24|34507.24|34478.9|34478.9|0
1638275230000|2021-11-30 12:27:10|34507.24|34507.24|34507.24|34507.24|34507.24|34507.24|34507.24|34507.24|0
1638275240000|2021-11-30 12:27:20|34490.23|34490.23|34490.23|34490.23|34490.23|34490.23|34490.23|34490.23|0
1638275250000|2021-11-30 12:27:30|34495.9|34495.9|34501.57|34501.57|34501.57|34501.57|34495.9|34495.9|0
1638275340000|2021-11-30 12:29:00|34495.9|34495.9|34495.9|34495.9|34495.9|34495.9|34495.9|34495.9|0
1638275370000|2021-11-30 12:29:30|34507.24|34507.24|34507.24|34507.24|34507.24|34507.24|34507.24|34507.24|0
1638275380000|2021-11-30 12:29:40|34512.91|34512.91|34512.91|34512.91|34512.91|34512.91|34512.91|34512.91|0
1638275430000|2021-11-30 12:30:30|34510.1|34510.1|34510.1|34510.1|34510.1|34510.1|34510.1|34510.1|0
1638275450000|2021-11-30 12:30:50|34504.43|34504.43|34504.43|34504.43|34504.43|34504.43|34504.43|34504.43|0
1638275500000|2021-11-30 12:31:40|34487.43|34487.43|34487.43|34487.43|34487.43|34487.43|34487.43|34487.43|0
1638275510000|2021-11-30 12:31:50|34493.1|34493.1|34493.1|34493.1|34493.1|34493.1|34493.1|34493.1|0
1638275520000|2021-11-30 12:32:00|34504.43|34504.43|34504.43|34504.43|34504.43|34504.43|34504.43|34504.43|0
1638275530000|2021-11-30 12:32:10|34498.76|34498.76|34498.76|34498.76|34498.76|34498.76|34498.76|34498.76|0
1638275590000|2021-11-30 12:33:10|34493.1|34493.1|34493.1|34493.1|34493.1|34493.1|34493.1|34493.1|0
1638275660000|2021-11-30 12:34:20|34487.43|34487.43|34487.43|34487.43|34487.43|34487.43|34487.43|34487.43|0
1638275710000|2021-11-30 12:35:10|34484.62|34484.62|34484.62|34484.62|34484.62|34484.62|34484.62|34484.62|0
1638275740000|2021-11-30 12:35:40|34501.57|34501.57|34501.57|34501.57|34501.57|34501.57|34501.57|34501.57|0
1638275810000|2021-11-30 12:36:50|34495.96|34495.96|34495.96|34495.96|34495.96|34495.96|34495.96|34495.96|0
1638275850000|2021-11-30 12:37:30|34493.16|34493.16|34493.16|34493.16|34493.16|34493.16|34493.16|34493.16|0
1638275900000|2021-11-30 12:38:20|34498.82|34498.82|34510.16|34510.16|34510.16|34510.16|34498.82|34498.82|0
1638275910000|2021-11-30 12:38:30|34536.31|34536.31|34536.31|34536.31|34536.31|34536.31|34536.31|34536.31|0
1638275950000|2021-11-30 12:39:10|34524.97|34524.97|34498.82|34498.82|34524.97|34524.97|34498.82|34498.82|0
1638275970000|2021-11-30 12:39:30|34504.49|34504.49|34504.49|34504.49|34504.49|34504.49|34504.49|34504.49|0
1638276010000|2021-11-30 12:40:10|34530.64|34530.64|34530.64|34530.64|34530.64|34530.64|34530.64|34530.64|0
1638276020000|2021-11-30 12:40:20|34524.97|34524.97|34524.97|34524.97|34524.97|34524.97|34524.97|34524.97|0
1638276030000|2021-11-30 12:40:30|34533.39|34533.39|34533.39|34533.39|34533.39|34533.39|34533.39|34533.39|0
1638276090000|2021-11-30 12:41:30|34527.78|34527.78|34527.78|34527.78|34527.78|34527.78|34527.78|34527.78|0
1638276160000|2021-11-30 12:42:40|34501.63|34501.63|34501.63|34501.63|34501.63|34501.63|34501.63|34501.63|0
1638276180000|2021-11-30 12:43:00|34495.96|34495.96|34495.96|34495.96|34495.96|34495.96|34495.96|34495.96|0
1638276220000|2021-11-30 12:43:40|34493.16|34493.16|34493.16|34493.16|34493.16|34493.16|34493.16|34493.16|0
1638276250000|2021-11-30 12:44:10|34498.82|34498.82|34498.82|34498.82|34498.82|34498.82|34498.82|34498.82|0
1638276260000|2021-11-30 12:44:20|34487.49|34487.49|34487.49|34487.49|34487.49|34487.49|34487.49|34487.49|0
1638276400000|2021-11-30 12:46:40|34481.82|34481.82|34481.82|34481.82|34481.82|34481.82|34481.82|34481.82|0
1638276410000|2021-11-30 12:46:50|34487.49|34487.49|34493.1|34493.1|34493.1|34493.1|34487.49|34487.49|0
1638276430000|2021-11-30 12:47:10|34487.43|34487.43|34487.43|34487.43|34487.43|34487.43|34487.43|34487.43|0
1638276440000|2021-11-30 12:47:20|34493.1|34493.1|34493.1|34493.1|34493.1|34493.1|34493.1|34493.1|0
1638276480000|2021-11-30 12:48:00|34476.09|34476.09|34464.76|34464.76|34476.09|34476.09|34464.76|34464.76|0
1638276490000|2021-11-30 12:48:10|34476.09|34476.09|34476.09|34476.09|34476.09|34476.09|34476.09|34476.09|0
1638276500000|2021-11-30 12:48:20|34489.17|34489.17|34489.17|34489.17|34489.17|34489.17|34489.17|34489.17|0
1638276510000|2021-11-30 12:48:30|34486.36|34486.36|34483.56|34483.56|34486.36|34486.36|34483.56|34483.56|0
1638276540000|2021-11-30 12:49:00|34472.22|34472.22|34472.22|34472.22|34472.22|34472.22|34472.22|34472.22|0
1638276550000|2021-11-30 12:49:10|34477.89|34477.89|34477.89|34477.89|34477.89|34477.89|34477.89|34477.89|0
1638276600000|2021-11-30 12:50:00|34483.56|34483.56|34515.37|34515.37|34515.37|34515.37|34483.56|34483.56|0
1638276610000|2021-11-30 12:50:10|34521.04|34521.04|34521.04|34521.04|34521.04|34521.04|34521.04|34521.04|0
1638276620000|2021-11-30 12:50:20|34515.37|34515.37|34515.37|34515.37|34515.37|34515.37|34515.37|34515.37|0
1638276650000|2021-11-30 12:50:50|34521.04|34521.04|34521.04|34521.04|34521.04|34521.04|34521.04|34521.04|0
1638276680000|2021-11-30 12:51:20|34509.71|34509.71|34515.37|34515.37|34515.37|34515.37|34509.71|34509.71|0
1638276700000|2021-11-30 12:51:40|34509.71|34509.71|34509.71|34509.71|34509.71|34509.71|34509.71|34509.71|0
1638276720000|2021-11-30 12:52:00|34515.37|34515.37|34515.37|34515.37|34515.37|34515.37|34515.37|34515.37|0
1638276730000|2021-11-30 12:52:10|34509.71|34509.71|34504.04|34504.04|34509.71|34509.71|34504.04|34504.04|0
1638276750000|2021-11-30 12:52:30|34509.71|34509.71|34509.71|34509.71|34509.71|34509.71|34509.71|34509.71|0
1638276770000|2021-11-30 12:52:50|34515.37|34515.37|34515.37|34515.37|34515.37|34515.37|34515.37|34515.37|0
1638276780000|2021-11-30 12:53:00|34526.71|34526.71|34521.04|34521.04|34526.71|34526.71|34521.04|34521.04|0
1638276800000|2021-11-30 12:53:20|34538.05|34538.05|34538.05|34538.05|34538.05|34538.05|34538.05|34538.05|0
1638276850000|2021-11-30 12:54:10|34532.38|34532.38|34526.71|34526.71|34532.38|34532.38|34526.71|34526.71|0
1638276870000|2021-11-30 12:54:30|34532.38|34532.38|34532.38|34532.38|34532.38|34532.38|34532.38|34532.38|0
1638276950000|2021-11-30 12:55:50|34545.45|34545.45|34545.45|34545.45|34545.45|34545.45|34545.45|34545.45|0
1638276980000|2021-11-30 12:56:20|34551.12|34551.12|34551.12|34551.12|34551.12|34551.12|34551.12|34551.12|0
1638276990000|2021-11-30 12:56:30|34568.13|34568.13|34570.93|34570.93|34570.93|34570.93|34568.13|34568.13|0
1638277010000|2021-11-30 12:56:50|34573.73|34573.73|34573.73|34573.73|34573.73|34573.73|34573.73|34573.73|0
1638277120000|2021-11-30 12:58:40|34562.4|34562.4|34562.4|34562.4|34562.4|34562.4|34562.4|34562.4|0
1638277150000|2021-11-30 12:59:10|34551.06|34551.06|34551.06|34551.06|34551.06|34551.06|34551.06|34551.06|0
1638277180000|2021-11-30 12:59:40|34545.39|34545.39|34545.39|34545.39|34545.39|34545.39|34545.39|34545.39|0
1638277190000|2021-11-30 12:59:50|34551.06|34551.06|34556.73|34556.73|34556.73|34556.73|34551.06|34551.06|0
1638277210000|2021-11-30 13:00:10|34569.81|34569.81|34569.81|34569.81|34569.81|34569.81|34569.81|34569.81|0
1638277360000|2021-11-30 13:02:40|34575.47|34575.47|34575.47|34575.47|34575.47|34575.47|34575.47|34575.47|0
1638277400000|2021-11-30 13:03:20|34586.81|34586.81|34586.81|34586.81|34586.81|34586.81|34586.81|34586.81|0
1638277410000|2021-11-30 13:03:30|34581.2|34581.2|34586.87|34586.87|34586.87|34586.87|34581.2|34581.2|0
1638277440000|2021-11-30 13:04:00|34575.53|34575.53|34575.53|34575.53|34575.53|34575.53|34575.53|34575.53|0
1638277560000|2021-11-30 13:06:00|34581.14|34581.14|34581.14|34581.14|34581.14|34581.14|34581.14|34581.14|0
1638277570000|2021-11-30 13:06:10|34564.14|34564.14|34552.8|34552.8|34564.14|34564.14|34552.8|34552.8|0
1638277580000|2021-11-30 13:06:20|34550|34550|34550|34550|34550|34550|34550|34550|0
1638277620000|2021-11-30 13:07:00|34544.33|34544.33|34544.33|34544.33|34544.33|34544.33|34544.33|34544.33|0
1638277640000|2021-11-30 13:07:20|34561.33|34561.33|34561.33|34561.33|34561.33|34561.33|34561.33|34561.33|0
1638277650000|2021-11-30 13:07:30|34548.26|34548.26|34548.26|34548.26|34548.26|34548.26|34548.26|34548.26|0
1638277670000|2021-11-30 13:07:50|34553.93|34553.93|34553.93|34553.93|34553.93|34553.93|34553.93|34553.93|0
1638277680000|2021-11-30 13:08:00|34559.54|34559.54|34559.54|34559.54|34559.54|34559.54|34559.54|34559.54|0
1638277710000|2021-11-30 13:08:30|34556.73|34556.73|34556.73|34556.73|34556.73|34556.73|34556.73|34556.73|0
1638277740000|2021-11-30 13:09:00|34573.73|34573.73|34573.73|34573.73|34573.73|34573.73|34573.73|34573.73|0
1638277750000|2021-11-30 13:09:10|34586.81|34586.81|34584|34584|34586.81|34586.81|34584|34584|0
1638277760000|2021-11-30 13:09:20|34578.34|34578.34|34578.34|34578.34|34578.34|34578.34|34578.34|34578.34|0
1638277800000|2021-11-30 13:10:00|34575.53|34575.53|34578.34|34578.34|34578.34|34578.34|34575.53|34575.53|0
1638277810000|2021-11-30 13:10:10|34565.26|34565.26|34565.26|34565.26|34565.26|34565.26|34565.26|34565.26|0
1638277840000|2021-11-30 13:10:40|34576.6|34576.6|34576.6|34576.6|34576.6|34576.6|34576.6|34576.6|0
1638277860000|2021-11-30 13:11:00|34587.93|34587.93|34587.93|34587.93|34587.93|34587.93|34587.93|34587.93|0
1638277870000|2021-11-30 13:11:10|34590.74|34590.74|34590.74|34590.74|34590.74|34590.74|34590.74|34590.74|0
1638277890000|2021-11-30 13:11:30|34596.41|34596.41|34596.41|34596.41|34596.41|34596.41|34596.41|34596.41|0
1638277910000|2021-11-30 13:11:50|34602.02|34602.02|34602.02|34602.02|34602.02|34602.02|34602.02|34602.02|0
1638277940000|2021-11-30 13:12:20|34607.68|34607.68|34607.68|34607.68|34607.68|34607.68|34607.68|34607.68|0
1638277970000|2021-11-30 13:12:50|34613.35|34613.35|34613.35|34613.35|34613.35|34613.35|34613.35|34613.35|0
1638277990000|2021-11-30 13:13:10|34610.55|34610.55|34610.55|34610.55|34610.55|34610.55|34610.55|34610.55|0
1638278010000|2021-11-30 13:13:30|34599.21|34599.21|34599.21|34599.21|34599.21|34599.21|34599.21|34599.21|0
1638278040000|2021-11-30 13:14:00|34576.54|34576.54|34576.54|34576.54|34576.54|34576.54|34576.54|34576.54|0
1638278060000|2021-11-30 13:14:20|34565.2|34565.2|34565.2|34565.2|34565.2|34565.2|34565.2|34565.2|0
1638278070000|2021-11-30 13:14:30|34559.54|34559.54|34559.54|34559.54|34559.54|34559.54|34559.54|34559.54|0
1638278110000|2021-11-30 13:15:10|34556.73|34556.73|34556.73|34556.73|34556.73|34556.73|34556.73|34556.73|0
1638278150000|2021-11-30 13:15:50|34545.39|34545.39|34545.39|34545.39|34545.39|34545.39|34545.39|34545.39|0
1638278220000|2021-11-30 13:17:00|34539.73|34539.73|34569.81|34569.81|34569.81|34569.81|34539.73|34539.73|0
1638278270000|2021-11-30 13:17:50|34572.61|34572.61|34566.94|34566.94|34572.61|34572.61|34566.94|34566.94|0
1638278300000|2021-11-30 13:18:20|34555.61|34555.61|34555.61|34555.61|34555.61|34555.61|34555.61|34555.61|0
1638278310000|2021-11-30 13:18:30|34550|34550|34550|34550|34550|34550|34550|34550|0
1638278320000|2021-11-30 13:18:40|34547.19|34547.19|34547.19|34547.19|34547.19|34547.19|34547.19|34547.19|0
1638278360000|2021-11-30 13:19:20|34534.12|34534.12|34534.12|34534.12|34534.12|34534.12|34534.12|34534.12|0
1638278400000|2021-11-30 13:20:00|34528.45|34528.45|34528.45|34528.45|34528.45|34528.45|34528.45|34528.45|0
1638278410000|2021-11-30 13:20:10|34556.79|34556.79|34556.79|34556.79|34556.79|34556.79|34556.79|34556.79|0
1638278430000|2021-11-30 13:20:30|34534.12|34534.12|34534.12|34534.12|34534.12|34534.12|34534.12|34534.12|0
1638278460000|2021-11-30 13:21:00|34528.45|34528.45|34528.45|34528.45|34528.45|34528.45|34528.45|34528.45|0
1638278480000|2021-11-30 13:21:20|34517.11|34517.11|34522.78|34522.78|34522.78|34522.78|34517.11|34517.11|0
1638278530000|2021-11-30 13:22:10|34517.11|34517.11|34517.11|34517.11|34517.11|34517.11|34517.11|34517.11|0
1638278620000|2021-11-30 13:23:40|34511.45|34511.45|34511.45|34511.45|34511.45|34511.45|34511.45|34511.45|0
1638278630000|2021-11-30 13:23:50|34505.78|34505.78|34505.78|34505.78|34505.78|34505.78|34505.78|34505.78|0
1638278660000|2021-11-30 13:24:20|34502.97|34502.97|34488.95|34488.95|34502.97|34502.97|34488.95|34488.95|0
1638278670000|2021-11-30 13:24:30|34491.75|34491.75|34491.75|34491.75|34491.75|34491.75|34491.75|34491.75|0
1638278680000|2021-11-30 13:24:40|34497.36|34497.36|34497.36|34497.36|34497.36|34497.36|34497.36|34497.36|0
1638278690000|2021-11-30 13:24:50|34502.97|34502.97|34505.78|34505.78|34505.78|34505.78|34502.97|34502.97|0
1638278700000|2021-11-30 13:25:00|34483.11|34483.11|34483.11|34483.11|34483.11|34483.11|34483.11|34483.11|0
1638278710000|2021-11-30 13:25:10|34474.69|34474.69|34474.69|34474.69|34474.69|34474.69|34474.69|34474.69|0
1638278720000|2021-11-30 13:25:20|34480.36|34480.36|34469.02|34469.02|34480.36|34480.36|34469.02|34469.02|0
1638278740000|2021-11-30 13:25:40|34486.03|34486.03|34480.36|34480.36|34486.03|34486.03|34469.02|34469.02|0
1638278750000|2021-11-30 13:25:50|34486.03|34486.03|34486.09|34486.09|34486.09|34486.09|34480.42|34480.42|0
1638278760000|2021-11-30 13:26:00|34491.75|34491.75|34497.42|34497.42|34497.42|34497.42|34491.75|34491.75|0
1638278770000|2021-11-30 13:26:10|34503.03|34503.03|34505.84|34505.84|34505.84|34505.84|34503.03|34503.03|0
1638278780000|2021-11-30 13:26:20|34511.45|34511.45|34517.11|34517.11|34517.11|34517.11|34511.45|34511.45|0
1638278790000|2021-11-30 13:26:30|34522.78|34522.78|34522.78|34522.78|34522.78|34522.78|34522.78|34522.78|0
1638278800000|2021-11-30 13:26:40|34528.45|34528.45|34514.31|34514.31|34528.45|34528.45|34514.31|34514.31|0
1638278810000|2021-11-30 13:26:50|34519.98|34519.98|34538.72|34538.72|34538.72|34538.72|34519.98|34519.98|0
1638278820000|2021-11-30 13:27:00|34533.05|34533.05|34533.05|34533.05|34538.72|34538.72|34533.05|34533.05|0
1638278830000|2021-11-30 13:27:10|34538.72|34538.72|34544.39|34544.39|34544.39|34544.39|34538.72|34538.72|0
1638278840000|2021-11-30 13:27:20|34538.72|34538.72|34538.72|34538.72|34538.72|34538.72|34538.72|34538.72|0
1638278850000|2021-11-30 13:27:30|34533.05|34533.05|34533.05|34533.05|34533.05|34533.05|34533.05|34533.05|0
1638278860000|2021-11-30 13:27:40|34538.72|34538.72|34538.72|34538.72|34538.72|34538.72|34538.72|34538.72|0
1638278870000|2021-11-30 13:27:50|34544.39|34544.39|34547.19|34547.19|34547.19|34547.19|34544.39|34544.39|0
1638278880000|2021-11-30 13:28:00|34550|34550|34550|34550|34555.66|34555.66|34550|34550|0
1638278900000|2021-11-30 13:28:20|34561.33|34561.33|34555.66|34555.66|34561.33|34561.33|34550|34550|0
1638278920000|2021-11-30 13:28:40|34550|34550|34550|34550|34550|34550|34550|34550|0
1638278940000|2021-11-30 13:29:00|34544.33|34544.33|34544.33|34544.33|34544.33|34544.33|34544.33|34544.33|0
1638278960000|2021-11-30 13:29:20|34538.66|34538.66|34538.66|34538.66|34538.66|34538.66|34538.66|34538.66|0
1638278970000|2021-11-30 13:29:30|34527.44|34527.44|34527.44|34527.44|34527.44|34527.44|34527.44|34527.44|0
1638279000000|2021-11-30 13:30:00|34514.37|34514.37|34514.37|34514.37|34514.37|34514.37|34514.37|34514.37|0
1638279020000|2021-11-30 13:30:20|34520.04|34520.04|34520.04|34520.04|34520.04|34520.04|34520.04|34520.04|0
1638279040000|2021-11-30 13:30:40|34525.64|34525.64|34525.64|34525.64|34525.64|34525.64|34525.64|34525.64|0
1638279060000|2021-11-30 13:31:00|34522.84|34522.84|34517.17|34517.17|34522.84|34522.84|34511.5|34511.5|0
1638279100000|2021-11-30 13:31:40|34491.02|34491.02|34477.95|34477.95|34491.02|34491.02|34477.95|34477.95|0
1638279110000|2021-11-30 13:31:50|34472.34|34472.34|34472.34|34472.34|34472.34|34472.34|34472.34|34472.34|0
1638279120000|2021-11-30 13:32:00|34461|34461|34461|34461|34461|34461|34461|34461|0
1638279130000|2021-11-30 13:32:10|34455.33|34455.33|34455.33|34455.33|34455.33|34455.33|34455.33|34455.33|0
1638279150000|2021-11-30 13:32:30|34449.67|34449.67|34449.67|34449.67|34449.67|34449.67|34449.67|34449.67|0
1638279160000|2021-11-30 13:32:40|34461|34461|34449.67|34449.67|34461|34461|34449.67|34449.67|0
1638279170000|2021-11-30 13:32:50|34462.74|34462.74|34462.74|34462.74|34462.74|34462.74|34462.74|34462.74|0
1638279180000|2021-11-30 13:33:00|34468.41|34468.41|34468.41|34468.41|34468.41|34468.41|34468.41|34468.41|0
1638279210000|2021-11-30 13:33:30|34474.08|34474.08|34474.08|34474.08|34474.08|34474.08|34474.08|34474.08|0
1638279260000|2021-11-30 13:34:20|34468.41|34468.41|34468.41|34468.41|34468.41|34468.41|34468.41|34468.41|0
1638279280000|2021-11-30 13:34:40|34479.75|34479.75|34479.75|34479.75|34479.75|34479.75|34479.75|34479.75|0
1638279300000|2021-11-30 13:35:00|34482.55|34482.55|34482.55|34482.55|34482.55|34482.55|34482.55|34482.55|0
1638279310000|2021-11-30 13:35:10|34488.16|34488.16|34493.77|34493.77|34493.77|34493.77|34488.16|34488.16|0
1638279320000|2021-11-30 13:35:20|34496.57|34496.57|34496.57|34496.57|34496.57|34496.57|34496.57|34496.57|0
1638279360000|2021-11-30 13:36:00|34490.91|34490.91|34490.91|34490.91|34490.91|34490.91|34490.91|34490.91|0
1638279370000|2021-11-30 13:36:10|34493.71|34493.71|34493.71|34493.71|34493.71|34493.71|34493.71|34493.71|0
1638279380000|2021-11-30 13:36:20|34499.38|34499.38|34499.38|34499.38|34499.38|34499.38|34499.38|34499.38|0
1638279400000|2021-11-30 13:36:40|34507.79|34507.79|34507.79|34507.79|34507.79|34507.79|34507.79|34507.79|0
1638279420000|2021-11-30 13:37:00|34502.13|34502.13|34496.46|34496.46|34502.13|34502.13|34496.46|34496.46|0
1638279430000|2021-11-30 13:37:10|34502.13|34502.13|34507.79|34507.79|34507.79|34507.79|34502.13|34502.13|0
1638279450000|2021-11-30 13:37:30|34510.6|34510.6|34510.6|34510.6|34510.6|34510.6|34510.6|34510.6|0
1638279460000|2021-11-30 13:37:40|34516.27|34516.27|34516.27|34516.27|34516.27|34516.27|34516.27|34516.27|0
1638279490000|2021-11-30 13:38:10|34513.46|34513.46|34510.66|34510.66|34513.46|34513.46|34505.05|34505.05|0
1638279550000|2021-11-30 13:39:10|34513.46|34513.46|34513.46|34513.46|34513.46|34513.46|34513.46|34513.46|0
1638279590000|2021-11-30 13:39:50|34530.46|34530.46|34530.46|34530.46|34530.46|34530.46|34530.46|34530.46|0
1638279610000|2021-11-30 13:40:10|34536.13|34536.13|34536.13|34536.13|34536.13|34536.13|34536.13|34536.13|0
1638279620000|2021-11-30 13:40:20|34549.21|34549.21|34549.21|34549.21|34549.21|34549.21|34549.21|34549.21|0
1638279630000|2021-11-30 13:40:30|34552.01|34552.01|34552.01|34552.01|34552.01|34552.01|34552.01|34552.01|0
1638279650000|2021-11-30 13:40:50|34569.02|34569.02|34569.02|34569.02|34569.02|34569.02|34569.02|34569.02|0
1638279660000|2021-11-30 13:41:00|34557.68|34557.68|34552.01|34552.01|34557.68|34557.68|34552.01|34552.01|0
1638279670000|2021-11-30 13:41:10|34546.34|34546.34|34546.34|34546.34|34546.34|34546.34|34546.34|34546.34|0
1638279720000|2021-11-30 13:42:00|34557.68|34557.68|34557.68|34557.68|34557.68|34557.68|34557.68|34557.68|0
1638279750000|2021-11-30 13:42:30|34552.01|34552.01|34557.68|34557.68|34557.68|34557.68|34552.01|34552.01|0
1638279760000|2021-11-30 13:42:40|34563.35|34563.35|34552.01|34552.01|34563.35|34563.35|34552.01|34552.01|0
1638279800000|2021-11-30 13:43:20|34557.62|34557.62|34557.62|34557.62|34557.62|34557.62|34557.62|34557.62|0
1638279810000|2021-11-30 13:43:30|34568.96|34568.96|34568.96|34568.96|34568.96|34568.96|34568.96|34568.96|0
1638279820000|2021-11-30 13:43:40|34574.57|34574.57|34574.57|34574.57|34574.57|34574.57|34574.57|34574.57|0
1638279830000|2021-11-30 13:43:50|34580.24|34580.24|34580.24|34580.24|34580.24|34580.24|34580.24|34580.24|0
1638279840000|2021-11-30 13:44:00|34577.43|34577.43|34577.43|34577.43|34577.43|34577.43|34577.43|34577.43|0
1638279890000|2021-11-30 13:44:50|34583.1|34583.1|34583.1|34583.1|34583.1|34583.1|34583.1|34583.1|0
1638279900000|2021-11-30 13:45:00|34580.29|34580.29|34585.96|34585.96|34585.96|34585.96|34580.29|34580.29|0
1638279930000|2021-11-30 13:45:30|34580.29|34580.29|34568.96|34568.96|34580.29|34580.29|34568.96|34568.96|0
1638280010000|2021-11-30 13:46:50|34571.76|34571.76|34571.76|34571.76|34571.76|34571.76|34571.76|34571.76|0
1638280080000|2021-11-30 13:48:00|34583.1|34583.1|34583.1|34583.1|34583.1|34583.1|34583.1|34583.1|0
1638280100000|2021-11-30 13:48:20|34588.77|34588.77|34588.77|34588.77|34588.77|34588.77|34588.77|34588.77|0
1638280170000|2021-11-30 13:49:30|34583.16|34583.16|34580.35|34580.35|34583.16|34583.16|34580.35|34580.35|0
1638280190000|2021-11-30 13:49:50|34574.68|34574.68|34574.68|34574.68|34574.68|34574.68|34574.68|34574.68|0
1638280210000|2021-11-30 13:50:10|34569.02|34569.02|34569.02|34569.02|34569.02|34569.02|34569.02|34569.02|0
1638280230000|2021-11-30 13:50:30|34574.63|34574.63|34568.96|34568.96|34574.63|34574.63|34568.96|34568.96|0
1638280260000|2021-11-30 13:51:00|34555.88|34555.88|34555.88|34555.88|34555.88|34555.88|34555.88|34555.88|0
1638280320000|2021-11-30 13:52:00|34561.55|34561.55|34561.55|34561.55|34561.55|34561.55|34561.55|34561.55|0
1638280330000|2021-11-30 13:52:10|34555.88|34555.88|34555.88|34555.88|34555.88|34555.88|34555.88|34555.88|0
1638280340000|2021-11-30 13:52:20|34582.03|34582.03|34582.03|34582.03|34582.03|34582.03|34582.03|34582.03|0
1638280370000|2021-11-30 13:52:50|34587.7|34587.7|34587.7|34587.7|34587.7|34587.7|34587.7|34587.7|0
1638280380000|2021-11-30 13:53:00|34574.63|34574.63|34574.63|34574.63|34574.63|34574.63|34574.63|34574.63|0
1638280410000|2021-11-30 13:53:30|34571.82|34571.82|34571.82|34571.82|34571.82|34571.82|34571.82|34571.82|0
1638280430000|2021-11-30 13:53:50|34583.16|34583.16|34594.49|34594.49|34594.49|34594.49|34583.16|34583.16|0
1638280480000|2021-11-30 13:54:40|34597.3|34597.3|34597.3|34597.3|34597.3|34597.3|34597.3|34597.3|0
1638280540000|2021-11-30 13:55:40|34591.63|34591.63|34591.63|34591.63|34591.63|34591.63|34591.63|34591.63|0
1638280560000|2021-11-30 13:56:00|34597.3|34597.3|34597.3|34597.3|34597.3|34597.3|34597.3|34597.3|0
1638280580000|2021-11-30 13:56:20|34608.63|34608.63|34608.63|34608.63|34608.63|34608.63|34608.63|34608.63|0
1638280590000|2021-11-30 13:56:30|34614.3|34614.3|34614.3|34614.3|34614.3|34614.3|34614.3|34614.3|0
1638280600000|2021-11-30 13:56:40|34619.97|34619.97|34625.64|34625.64|34625.64|34625.64|34619.97|34619.97|0
1638280630000|2021-11-30 13:57:10|34628.44|34628.44|34625.64|34625.64|34628.44|34628.44|34625.64|34625.64|0
1638280650000|2021-11-30 13:57:30|34608.63|34608.63|34597.3|34597.3|34608.63|34608.63|34597.3|34597.3|0
1638280710000|2021-11-30 13:58:30|34602.97|34602.97|34602.97|34602.97|34602.97|34602.97|34602.97|34602.97|0
1638280720000|2021-11-30 13:58:40|34614.3|34614.3|34614.3|34614.3|34614.3|34614.3|34614.3|34614.3|0
1638280740000|2021-11-30 13:59:00|34619.97|34619.97|34619.97|34619.97|34619.97|34619.97|34619.97|34619.97|0
1638280750000|2021-11-30 13:59:10|34622.77|34622.77|34622.77|34622.77|34622.77|34622.77|34622.77|34622.77|0
1638280760000|2021-11-30 13:59:20|34628.44|34628.44|34647.18|34647.18|34647.18|34647.18|34628.44|34628.44|0
1638280810000|2021-11-30 14:00:10|34655.6|34655.6|34658.4|34658.4|34658.4|34658.4|34655.6|34655.6|0
1638280820000|2021-11-30 14:00:20|34664.07|34664.07|34664.07|34664.07|34664.07|34664.07|34664.07|34664.07|0
1638280860000|2021-11-30 14:01:00|34666.88|34666.88|34666.88|34666.88|34666.88|34666.88|34666.88|34666.88|0
1638280890000|2021-11-30 14:01:30|34678.21|34678.21|34678.21|34678.21|34678.21|34678.21|34678.21|34678.21|0
1638280900000|2021-11-30 14:01:40|34683.88|34683.88|34678.21|34678.21|34683.88|34683.88|34678.21|34678.21|0
1638280910000|2021-11-30 14:01:50|34681.02|34681.02|34678.21|34678.21|34681.02|34681.02|34678.21|34678.21|0
1638280950000|2021-11-30 14:02:30|34672.54|34672.54|34672.54|34672.54|34672.54|34672.54|34672.54|34672.54|0
1638280960000|2021-11-30 14:02:40|34675.35|34675.35|34675.35|34675.35|34675.35|34675.35|34675.35|34675.35|0
1638280980000|2021-11-30 14:03:00|34686.69|34686.69|34686.69|34686.69|34686.69|34686.69|34686.69|34686.69|0
1638281020000|2021-11-30 14:03:40|34692.35|34692.35|34686.69|34686.69|34692.35|34692.35|34686.69|34686.69|0
1638281060000|2021-11-30 14:04:20|34681.02|34681.02|34675.35|34675.35|34681.02|34681.02|34675.35|34675.35|0
1638281090000|2021-11-30 14:04:50|34703.69|34703.69|34709.36|34709.36|34709.36|34709.36|34703.69|34703.69|0
1638281100000|2021-11-30 14:05:00|34715.02|34715.02|34726.36|34726.36|34726.36|34726.36|34715.02|34715.02|0
1638281130000|2021-11-30 14:05:30|34709.36|34709.36|34709.36|34709.36|34709.36|34709.36|34709.36|34709.36|0
1638281140000|2021-11-30 14:05:40|34698.02|34698.02|34698.02|34698.02|34698.02|34698.02|34698.02|34698.02|0
1638281150000|2021-11-30 14:05:50|34715.02|34715.02|34715.02|34715.02|34715.02|34715.02|34715.02|34715.02|0
1638281220000|2021-11-30 14:07:00|34726.36|34726.36|34713.29|34713.29|34726.36|34726.36|34713.29|34713.29|0
1638281230000|2021-11-30 14:07:10|34724.62|34724.62|34730.29|34730.29|34730.29|34730.29|34724.62|34724.62|0
1638281250000|2021-11-30 14:07:30|34718.95|34718.95|34718.95|34718.95|34718.95|34718.95|34718.95|34718.95|0
1638281270000|2021-11-30 14:07:50|34732.03|34732.03|34732.03|34732.03|34732.03|34732.03|34732.03|34732.03|0
1638281280000|2021-11-30 14:08:00|34726.36|34726.36|34726.36|34726.36|34726.36|34726.36|34726.36|34726.36|0
1638281300000|2021-11-30 14:08:20|34732.03|34732.03|34737.7|34737.7|34743.36|34743.36|34732.03|34732.03|0
1638281330000|2021-11-30 14:08:50|34750.77|34750.77|34750.77|34750.77|34750.77|34750.77|34750.77|34750.77|0
1638281340000|2021-11-30 14:09:00|34745.1|34745.1|34745.1|34745.1|34745.1|34745.1|34745.1|34745.1|0
1638281350000|2021-11-30 14:09:10|34739.44|34739.44|34739.44|34739.44|34739.44|34739.44|34739.44|34739.44|0
1638281400000|2021-11-30 14:10:00|34719.8|34719.8|34736.63|34736.63|34736.63|34736.63|34719.8|34719.8|0
1638281410000|2021-11-30 14:10:10|34733.83|34733.83|34728.16|34728.16|34733.83|34733.83|34728.16|34728.16|0
1638281460000|2021-11-30 14:11:00|34741.23|34741.23|34741.23|34741.23|34741.23|34741.23|34741.23|34741.23|0
1638281490000|2021-11-30 14:11:30|34746.9|34746.9|34746.9|34746.9|34746.9|34746.9|34746.9|34746.9|0
1638281540000|2021-11-30 14:12:20|34733.83|34733.83|34733.83|34733.83|34733.83|34733.83|34733.83|34733.83|0
1638281590000|2021-11-30 14:13:10|34750.83|34750.83|34750.83|34750.83|34750.83|34750.83|34750.83|34750.83|0
1638281620000|2021-11-30 14:13:40|34745.16|34745.16|34750.83|34750.83|34750.83|34750.83|34745.16|34745.16|0
1638281630000|2021-11-30 14:13:50|34748.02|34748.02|34748.02|34748.02|34748.02|34748.02|34748.02|34748.02|0
1638281670000|2021-11-30 14:14:30|34750.83|34750.83|34750.83|34750.83|34750.83|34750.83|34750.83|34750.83|0
1638281680000|2021-11-30 14:14:40|34745.16|34745.16|34745.16|34745.16|34745.16|34745.16|34745.16|34745.16|0
1638281720000|2021-11-30 14:15:20|34733.83|34733.83|34733.83|34733.83|34733.83|34733.83|34733.83|34733.83|0
1638281740000|2021-11-30 14:15:40|34728.16|34728.16|34728.16|34728.16|34728.16|34728.16|34728.16|34728.16|0
1638281760000|2021-11-30 14:16:00|34739.49|34739.49|34739.49|34739.49|34739.49|34739.49|34739.49|34739.49|0
1638281770000|2021-11-30 14:16:10|34722.55|34722.55|34719.74|34719.74|34722.55|34722.55|34719.74|34719.74|0
1638281810000|2021-11-30 14:16:50|34731.08|34731.08|34718|34718|34731.08|34731.08|34718|34718|0
1638281860000|2021-11-30 14:17:40|34720.81|34720.81|34720.81|34720.81|34720.81|34720.81|34720.81|34720.81|0
1638282010000|2021-11-30 14:20:10|34715.14|34715.14|34715.14|34715.14|34715.14|34715.14|34715.14|34715.14|0
1638282030000|2021-11-30 14:20:30|34709.47|34709.47|34709.47|34709.47|34709.47|34709.47|34709.47|34709.47|0
1638282050000|2021-11-30 14:20:50|34720.81|34720.81|34726.48|34726.48|34726.48|34726.48|34720.81|34720.81|0
1638282060000|2021-11-30 14:21:00|34720.81|34720.81|34720.81|34720.81|34720.81|34720.81|34720.81|34720.81|0
1638282070000|2021-11-30 14:21:10|34733.88|34733.88|34745.22|34745.22|34745.22|34745.22|34733.88|34733.88|0
1638282110000|2021-11-30 14:21:50|34748.02|34748.02|34748.02|34748.02|34748.02|34748.02|34748.02|34748.02|0
1638282120000|2021-11-30 14:22:00|34742.36|34742.36|34759.36|34759.36|34759.36|34759.36|34742.36|34742.36|0
1638282170000|2021-11-30 14:22:50|34753.69|34753.69|34753.69|34753.69|34753.69|34753.69|34753.69|34753.69|0
1638282240000|2021-11-30 14:24:00|34759.36|34759.36|34759.36|34759.36|34759.36|34759.36|34759.36|34759.36|0
1638282260000|2021-11-30 14:24:20|34753.69|34753.69|34753.69|34753.69|34753.69|34753.69|34753.69|34753.69|0
1638282300000|2021-11-30 14:25:00|34742.36|34742.36|34742.36|34742.36|34742.36|34742.36|34742.36|34742.36|0
1638282330000|2021-11-30 14:25:30|34716.21|34716.21|34716.21|34716.21|34716.21|34716.21|34716.21|34716.21|0
1638282340000|2021-11-30 14:25:40|34719.01|34719.01|34721.82|34721.82|34721.82|34721.82|34719.01|34719.01|0
1638282350000|2021-11-30 14:25:50|34719.01|34719.01|34721.82|34721.82|34721.82|34721.82|34719.01|34719.01|0
1638282360000|2021-11-30 14:26:00|34730.23|34730.23|34735.84|34735.84|34735.84|34735.84|34730.23|34730.23|0
1638282410000|2021-11-30 14:26:50|34747.18|34747.18|34747.18|34747.18|34747.18|34747.18|34747.18|34747.18|0
1638282430000|2021-11-30 14:27:10|34735.84|34735.84|34735.84|34735.84|34735.84|34735.84|34735.84|34735.84|0
1638282440000|2021-11-30 14:27:20|34738.65|34738.65|34738.65|34738.65|34738.65|34738.65|34738.65|34738.65|0
1638282450000|2021-11-30 14:27:30|34732.98|34732.98|34732.98|34732.98|34732.98|34732.98|34732.98|34732.98|0
1638282510000|2021-11-30 14:28:30|34727.31|34727.31|34727.31|34727.31|34727.31|34727.31|34727.31|34727.31|0
1638282520000|2021-11-30 14:28:40|34744.31|34744.31|34744.31|34744.31|34744.31|34744.31|34744.31|34744.31|0
1638282540000|2021-11-30 14:29:00|34749.92|34749.92|34755.53|34755.53|34755.53|34755.53|34749.92|34749.92|0
1638282570000|2021-11-30 14:29:30|34761.2|34761.2|34761.2|34761.2|34761.2|34761.2|34755.53|34755.53|0
1638282590000|2021-11-30 14:29:50|34744.2|34744.2|34744.2|34744.2|34744.2|34744.2|34744.2|34744.2|0
1638282610000|2021-11-30 14:30:10|34738.53|34738.53|34727.25|34727.25|34738.53|34738.53|34727.25|34727.25|0
1638282620000|2021-11-30 14:30:20|34721.58|34721.58|34721.58|34721.58|34721.58|34721.58|34721.58|34721.58|0
1638282630000|2021-11-30 14:30:30|34715.92|34715.92|34704.58|34704.58|34715.92|34715.92|34704.58|34704.58|0
1638282650000|2021-11-30 14:30:50|34717.65|34717.65|34734.66|34734.66|34734.66|34734.66|34717.65|34717.65|0
1638282700000|2021-11-30 14:31:40|34721.58|34721.58|34738.59|34738.59|34738.59|34738.59|34721.58|34721.58|0
1638282750000|2021-11-30 14:32:30|34744.26|34744.26|34749.92|34749.92|34749.92|34749.92|34744.26|34744.26|0
1638282760000|2021-11-30 14:32:40|34752.73|34752.73|34764.06|34764.06|34764.06|34764.06|34752.73|34752.73|0
1638282770000|2021-11-30 14:32:50|34750.99|34750.99|34756.66|34756.66|34756.66|34756.66|34750.99|34750.99|0
1638282780000|2021-11-30 14:33:00|34739.65|34739.65|34739.65|34739.65|34739.65|34739.65|34739.65|34739.65|0
1638282790000|2021-11-30 14:33:10|34734.04|34734.04|34734.04|34734.04|34734.04|34734.04|34734.04|34734.04|0
1638282800000|2021-11-30 14:33:20|34722.71|34722.71|34722.71|34722.71|34722.71|34722.71|34722.71|34722.71|0
1638282820000|2021-11-30 14:33:40|34734.04|34734.04|34734.04|34734.04|34734.04|34734.04|34734.04|34734.04|0
1638282860000|2021-11-30 14:34:20|34728.38|34728.38|34728.38|34728.38|34728.38|34728.38|34728.38|34728.38|0
1638282920000|2021-11-30 14:35:20|34722.71|34722.71|34722.71|34722.71|34722.71|34722.71|34722.71|34722.71|0
1638282950000|2021-11-30 14:35:50|34717.04|34717.04|34717.04|34717.04|34717.04|34717.04|34717.04|34717.04|0
1638282960000|2021-11-30 14:36:00|34711.37|34711.37|34711.37|34711.37|34711.37|34711.37|34711.37|34711.37|0
1638282970000|2021-11-30 14:36:10|34708.57|34708.57|34692.69|34692.69|34708.57|34708.57|34692.69|34692.69|0
1638283000000|2021-11-30 14:36:40|34689.88|34689.88|34689.88|34689.88|34689.88|34689.88|34684.22|34684.22|0
1638283020000|2021-11-30 14:37:00|34684.22|34684.22|34684.22|34684.22|34684.22|34684.22|34684.22|34684.22|0
1638283030000|2021-11-30 14:37:10|34678.55|34678.55|34678.55|34678.55|34678.55|34678.55|34678.55|34678.55|0
1638283060000|2021-11-30 14:37:40|34684.22|34684.22|34684.22|34684.22|34684.22|34684.22|34684.22|34684.22|0
1638283080000|2021-11-30 14:38:00|34689.88|34689.88|34689.88|34689.88|34689.88|34689.88|34689.88|34689.88|0
1638283090000|2021-11-30 14:38:10|34681.47|34681.47|34681.47|34681.47|34681.47|34681.47|34681.47|34681.47|0
1638283100000|2021-11-30 14:38:20|34670.13|34670.13|34670.13|34670.13|34670.13|34670.13|34670.13|34670.13|0
1638283130000|2021-11-30 14:38:50|34653.13|34653.13|34653.13|34653.13|34653.13|34653.13|34653.13|34653.13|0
1638283140000|2021-11-30 14:39:00|34675.8|34675.8|34675.8|34675.8|34675.8|34675.8|34675.8|34675.8|0
1638283200000|2021-11-30 14:40:00|34687.02|34687.02|34704.02|34704.02|34704.02|34704.02|34687.02|34687.02|0
1638283210000|2021-11-30 14:40:10|34717.1|34717.1|34717.1|34717.1|34717.1|34717.1|34717.1|34717.1|0
1638283220000|2021-11-30 14:40:20|34734.1|34734.1|34734.1|34734.1|34734.1|34734.1|34734.1|34734.1|0
1638283230000|2021-11-30 14:40:30|34728.43|34728.43|34722.77|34722.77|34728.43|34728.43|34717.1|34717.1|0
1638283250000|2021-11-30 14:40:50|34728.43|34728.43|34734.1|34734.1|34734.1|34734.1|34728.43|34728.43|0
1638283280000|2021-11-30 14:41:20|34728.43|34728.43|34717.1|34717.1|34728.43|34728.43|34717.1|34717.1|0
1638283290000|2021-11-30 14:41:30|34711.43|34711.43|34711.43|34711.43|34711.43|34711.43|34711.43|34711.43|0
1638283320000|2021-11-30 14:42:00|34728.43|34728.43|34755.65|34755.65|34755.65|34755.65|34728.43|34728.43|0
1638283330000|2021-11-30 14:42:10|34766.99|34766.99|34772.65|34772.65|34772.65|34772.65|34766.99|34766.99|0
1638283340000|2021-11-30 14:42:20|34785.73|34785.73|34778.26|34778.26|34785.73|34785.73|34759.58|34759.58|0
1638283360000|2021-11-30 14:42:40|34772.6|34772.6|34772.6|34772.6|34772.6|34772.6|34772.6|34772.6|0
1638283370000|2021-11-30 14:42:50|34766.93|34766.93|34766.93|34766.93|34766.93|34766.93|34766.93|34766.93|0
1638283390000|2021-11-30 14:43:10|34772.6|34772.6|34772.6|34772.6|34772.6|34772.6|34772.6|34772.6|0
1638283410000|2021-11-30 14:43:30|34766.93|34766.93|34778.26|34778.26|34778.26|34778.26|34766.93|34766.93|0
1638283420000|2021-11-30 14:43:40|34749.92|34749.92|34752.73|34752.73|34752.73|34752.73|34749.92|34749.92|0
1638283440000|2021-11-30 14:44:00|34769.73|34769.73|34769.73|34769.73|34769.73|34769.73|34769.73|34769.73|0
1638283460000|2021-11-30 14:44:20|34758.4|34758.4|34758.4|34758.4|34758.4|34758.4|34758.4|34758.4|0
1638283470000|2021-11-30 14:44:30|34769.73|34769.73|34769.73|34769.73|34769.73|34769.73|34769.73|34769.73|0
1638283490000|2021-11-30 14:44:50|34775.4|34775.4|34775.4|34775.4|34775.4|34775.4|34775.4|34775.4|0
1638283510000|2021-11-30 14:45:10|34786.62|34786.62|34786.62|34786.62|34786.62|34786.62|34786.62|34786.62|0
1638283540000|2021-11-30 14:45:40|34780.95|34780.95|34780.95|34780.95|34780.95|34780.95|34780.95|34780.95|0
1638283580000|2021-11-30 14:46:20|34786.62|34786.62|34786.62|34786.62|34786.62|34786.62|34786.62|34786.62|0
1638283620000|2021-11-30 14:47:00|34775.28|34775.28|34775.28|34775.28|34775.28|34775.28|34772.48|34772.48|0
1638283650000|2021-11-30 14:47:30|34769.62|34769.62|34769.62|34769.62|34769.62|34769.62|34769.62|34769.62|0
1638283680000|2021-11-30 14:48:00|34752.79|34752.79|34752.79|34752.79|34752.79|34752.79|34752.79|34752.79|0
1638283700000|2021-11-30 14:48:20|34741.45|34741.45|34741.45|34741.45|34741.45|34741.45|34741.45|34741.45|0
1638283730000|2021-11-30 14:48:50|34752.79|34752.79|34769.67|34769.67|34769.67|34769.67|34752.79|34752.79|0
1638283740000|2021-11-30 14:49:00|34792.35|34792.35|34786.68|34786.68|34792.35|34792.35|34786.68|34786.68|0
1638283750000|2021-11-30 14:49:10|34783.87|34783.87|34775.4|34775.4|34783.87|34783.87|34775.4|34775.4|0
1638283760000|2021-11-30 14:49:20|34769.73|34769.73|34756.66|34756.66|34769.73|34769.73|34756.66|34756.66|0
1638283780000|2021-11-30 14:49:40|34743.58|34743.58|34743.58|34743.58|34743.58|34743.58|34743.58|34743.58|0
1638283800000|2021-11-30 14:50:00|34737.92|34737.92|34737.92|34737.92|34737.92|34737.92|34737.92|34737.92|0
1638283810000|2021-11-30 14:50:10|34743.58|34743.58|34760.59|34760.59|34760.59|34760.59|34743.58|34743.58|0
1638283840000|2021-11-30 14:50:40|34757.78|34757.78|34752.17|34752.17|34757.78|34757.78|34752.17|34752.17|0
1638283860000|2021-11-30 14:51:00|34723.83|34723.83|34726.64|34726.64|34726.64|34726.64|34723.83|34723.83|0
1638283890000|2021-11-30 14:51:30|34737.97|34737.97|34732.31|34732.31|34737.97|34737.97|34732.31|34732.31|0
1638283910000|2021-11-30 14:51:50|34719.23|34719.23|34719.23|34719.23|34719.23|34719.23|34719.23|34719.23|0
1638283920000|2021-11-30 14:52:00|34713.56|34713.56|34713.56|34713.56|34713.56|34713.56|34713.56|34713.56|0
1638283930000|2021-11-30 14:52:10|34726.64|34726.64|34732.31|34732.31|34732.31|34732.31|34726.64|34726.64|0
1638283960000|2021-11-30 14:52:40|34726.64|34726.64|34732.31|34732.31|34732.31|34732.31|34726.64|34726.64|0
1638283980000|2021-11-30 14:53:00|34726.64|34726.64|34726.64|34726.64|34726.64|34726.64|34726.64|34726.64|0
1638284020000|2021-11-30 14:53:40|34715.3|34715.3|34715.3|34715.3|34715.3|34715.3|34715.3|34715.3|0
1638284030000|2021-11-30 14:53:50|34702.23|34702.23|34676.08|34676.08|34702.23|34702.23|34676.08|34676.08|0
1638284040000|2021-11-30 14:54:00|34687.41|34687.41|34687.41|34687.41|34687.41|34687.41|34687.41|34687.41|0
1638284060000|2021-11-30 14:54:20|34676.08|34676.08|34676.08|34676.08|34676.08|34676.08|34676.08|34676.08|0
1638284080000|2021-11-30 14:54:40|34670.41|34670.41|34673.22|34673.22|34673.22|34673.22|34670.41|34670.41|0
1638284120000|2021-11-30 14:55:20|34684.55|34684.55|34684.55|34684.55|34684.55|34684.55|34684.55|34684.55|0
1638284130000|2021-11-30 14:55:30|34695.89|34695.89|34695.89|34695.89|34695.89|34695.89|34695.89|34695.89|0
1638284140000|2021-11-30 14:55:40|34701.5|34701.5|34701.5|34701.5|34701.5|34701.5|34701.5|34701.5|0
1638284150000|2021-11-30 14:55:50|34727.65|34727.65|34727.65|34727.65|34727.65|34727.65|34727.65|34727.65|0
1638284190000|2021-11-30 14:56:30|34724.84|34724.84|34724.84|34724.84|34724.84|34724.84|34724.84|34724.84|0
1638284200000|2021-11-30 14:56:40|34685.62|34685.62|34685.62|34685.62|34685.62|34685.62|34685.62|34685.62|0
1638284220000|2021-11-30 14:57:00|34691.29|34691.29|34691.29|34691.29|34691.29|34691.29|34691.29|34691.29|0
1638284230000|2021-11-30 14:57:10|34730.51|34730.51|34730.51|34730.51|34730.51|34730.51|34730.51|34730.51|0
1638284240000|2021-11-30 14:57:20|34719.17|34719.17|34719.17|34719.17|34719.17|34719.17|34719.17|34719.17|0
1638284270000|2021-11-30 14:57:50|34716.37|34716.37|34716.37|34716.37|34716.37|34716.37|34716.37|34716.37|0
1638284280000|2021-11-30 14:58:00|34750.38|34750.38|34750.38|34750.38|34756.04|34756.04|34744.71|34744.71|0
1638284290000|2021-11-30 14:58:10|34747.57|34747.57|34747.57|34747.57|34747.57|34747.57|34747.57|34747.57|0
1638284360000|2021-11-30 14:59:20|34741.9|34741.9|34741.9|34741.9|34741.9|34741.9|34741.9|34741.9|0
1638284380000|2021-11-30 14:59:40|34730.57|34730.57|34730.57|34730.57|34730.57|34730.57|34713.56|34713.56|0
1638284400000|2021-11-30 15:00:00|34724.9|34724.9|34724.9|34724.9|34724.9|34724.9|34724.9|34724.9|0
1638284410000|2021-11-30 15:00:10|34719.23|34719.23|34719.23|34719.23|34719.23|34719.23|34719.23|34719.23|0
1638284420000|2021-11-30 15:00:20|34724.9|34724.9|34719.23|34719.23|34730.57|34730.57|34719.23|34719.23|0
1638284450000|2021-11-30 15:00:50|34730.57|34730.57|34741.9|34741.9|34741.9|34741.9|34730.57|34730.57|0
1638284460000|2021-11-30 15:01:00|34730.57|34730.57|34736.24|34736.24|34736.24|34736.24|34730.57|34730.57|0
1638284480000|2021-11-30 15:01:20|34739.04|34739.04|34739.04|34739.04|34739.04|34739.04|34739.04|34739.04|0
1638284490000|2021-11-30 15:01:30|34733.37|34733.37|34727.7|34727.7|34733.37|34733.37|34727.7|34727.7|0
1638284520000|2021-11-30 15:02:00|34733.37|34733.37|34733.37|34733.37|34733.37|34733.37|34733.37|34733.37|0
1638284580000|2021-11-30 15:03:00|34739.04|34739.04|34733.37|34733.37|34739.04|34739.04|34733.37|34733.37|0
1638284590000|2021-11-30 15:03:10|34727.7|34727.7|34727.7|34727.7|34727.7|34727.7|34727.7|34727.7|0
1638284620000|2021-11-30 15:03:40|34724.9|34724.9|34724.9|34724.9|34724.9|34724.9|34724.9|34724.9|0
1638284660000|2021-11-30 15:04:20|34719.23|34719.23|34719.23|34719.23|34719.23|34719.23|34719.23|34719.23|0
1638284680000|2021-11-30 15:04:40|34724.9|34724.9|34719.29|34719.29|34724.9|34724.9|34719.29|34719.29|0
1638284700000|2021-11-30 15:05:00|34713.62|34713.62|34713.62|34713.62|34713.62|34713.62|34713.62|34713.62|0
1638284720000|2021-11-30 15:05:20|34726.7|34726.7|34726.7|34726.7|34726.7|34726.7|34726.7|34726.7|0
1638284750000|2021-11-30 15:05:50|34729.5|34729.5|34729.5|34729.5|34729.5|34729.5|34729.5|34729.5|0
1638284760000|2021-11-30 15:06:00|34746.5|34746.5|34746.5|34746.5|34746.5|34746.5|34746.5|34746.5|0
1638284770000|2021-11-30 15:06:10|34757.72|34757.72|34780.4|34780.4|34780.4|34780.4|34757.72|34757.72|0
1638284800000|2021-11-30 15:06:40|34808.74|34808.74|34814.4|34814.4|34814.4|34814.4|34808.74|34808.74|0
1638284820000|2021-11-30 15:07:00|34808.74|34808.74|34808.74|34808.74|34808.74|34808.74|34808.74|34808.74|0
1638284840000|2021-11-30 15:07:20|34803.07|34803.07|34808.74|34808.74|34808.74|34808.74|34803.07|34803.07|0
1638284850000|2021-11-30 15:07:30|34797.4|34797.4|34797.4|34797.4|34797.4|34797.4|34797.4|34797.4|0
1638284870000|2021-11-30 15:07:50|34808.74|34808.74|34791.73|34791.73|34808.74|34808.74|34791.73|34791.73|0
1638284890000|2021-11-30 15:08:10|34786.06|34786.06|34803.07|34803.07|34803.07|34803.07|34786.06|34786.06|0
1638284910000|2021-11-30 15:08:30|34786.06|34786.06|34786.06|34786.06|34786.06|34786.06|34786.06|34786.06|0
1638284940000|2021-11-30 15:09:00|34746.84|34746.84|34746.84|34746.84|34746.84|34746.84|34746.84|34746.84|0
1638284950000|2021-11-30 15:09:10|34720.69|34720.69|34707.62|34707.62|34720.69|34720.69|34707.62|34707.62|0
1638285000000|2021-11-30 15:10:00|34693.59|34693.59|34690.79|34690.79|34693.59|34693.59|34690.79|34690.79|0
1638285010000|2021-11-30 15:10:10|34696.46|34696.46|34696.46|34696.46|34696.46|34696.46|34696.46|34696.46|0
1638285050000|2021-11-30 15:10:50|34685.12|34685.12|34685.12|34685.12|34685.12|34685.12|34685.12|34685.12|0
1638285070000|2021-11-30 15:11:10|34679.45|34679.45|34679.45|34679.45|34679.45|34679.45|34679.45|34679.45|0
1638285100000|2021-11-30 15:11:40|34690.79|34690.79|34690.79|34690.79|34690.79|34690.79|34690.79|34690.79|0
1638285140000|2021-11-30 15:12:20|34679.45|34679.45|34679.45|34679.45|34679.45|34679.45|34679.45|34679.45|0
1638285150000|2021-11-30 15:12:30|34692.53|34692.53|34705.6|34705.6|34705.6|34705.6|34692.53|34692.53|0
1638285160000|2021-11-30 15:12:40|34699.93|34699.93|34699.93|34699.93|34699.93|34699.93|34699.93|34699.93|0
1638285170000|2021-11-30 15:12:50|34694.32|34694.32|34697.13|34697.13|34697.13|34697.13|34694.32|34694.32|0
1638285200000|2021-11-30 15:13:20|34699.93|34699.93|34702.74|34702.74|34702.74|34702.74|34699.93|34699.93|0
1638285240000|2021-11-30 15:14:00|34697.07|34697.07|34697.07|34697.07|34697.07|34697.07|34697.07|34697.07|0
1638285260000|2021-11-30 15:14:20|34710.14|34710.14|34710.14|34710.14|34710.14|34710.14|34710.14|34710.14|0
1638285270000|2021-11-30 15:14:30|34697.07|34697.07|34699.87|34699.87|34699.87|34699.87|34697.07|34697.07|0
1638285300000|2021-11-30 15:15:00|34694.21|34694.21|34699.87|34699.87|34699.87|34699.87|34688.54|34688.54|0
1638285320000|2021-11-30 15:15:20|34711.21|34711.21|34711.21|34711.21|34711.21|34711.21|34711.21|34711.21|0
1638285330000|2021-11-30 15:15:30|34714.02|34714.02|34714.02|34714.02|34714.02|34714.02|34714.02|34714.02|0
1638285340000|2021-11-30 15:15:40|34725.35|34725.35|34725.35|34725.35|34725.35|34725.35|34725.35|34725.35|0
1638285360000|2021-11-30 15:16:00|34731.02|34731.02|34731.02|34731.02|34731.02|34731.02|34731.02|34731.02|0
1638285370000|2021-11-30 15:16:10|34717.94|34717.94|34717.94|34717.94|34717.94|34717.94|34717.94|34717.94|0
1638285390000|2021-11-30 15:16:30|34712.28|34712.28|34712.28|34712.28|34712.28|34712.28|34712.28|34712.28|0
1638285420000|2021-11-30 15:17:00|34700.94|34700.94|34706.61|34706.61|34706.61|34706.61|34700.94|34700.94|0
1638285430000|2021-11-30 15:17:10|34712.22|34712.22|34712.22|34712.22|34712.22|34712.22|34712.22|34712.22|0
1638285470000|2021-11-30 15:17:50|34715.02|34715.02|34696.34|34696.34|34715.02|34715.02|34690.67|34690.67|0
1638285510000|2021-11-30 15:18:30|34699.14|34699.14|34699.14|34699.14|34699.14|34699.14|34699.14|34699.14|0
1638285520000|2021-11-30 15:18:40|34696.34|34696.34|34696.34|34696.34|34696.34|34696.34|34696.34|34696.34|0
1638285530000|2021-11-30 15:18:50|34690.67|34690.67|34685|34685|34690.67|34690.67|34685|34685|0
1638285550000|2021-11-30 15:19:10|34690.67|34690.67|34690.67|34690.67|34690.67|34690.67|34690.67|34690.67|0
1638285560000|2021-11-30 15:19:20|34685|34685|34668|34668|34685|34685|34668|34668|0
1638285570000|2021-11-30 15:19:30|34654.92|34654.92|34649.32|34649.32|34654.92|34654.92|34649.32|34649.32|0
1638285580000|2021-11-30 15:19:40|34662.39|34662.39|34656.72|34656.72|34662.39|34662.39|34656.72|34656.72|0
1638285590000|2021-11-30 15:19:50|34651.05|34651.05|34645.44|34645.44|34651.05|34651.05|34645.44|34645.44|0
1638285600000|2021-11-30 15:20:00|34648.25|34648.25|34648.25|34648.25|34648.25|34648.25|34648.25|34648.25|0
1638285610000|2021-11-30 15:20:10|34653.86|34653.86|34653.86|34653.86|34653.86|34653.86|34653.86|34653.86|0
1638285620000|2021-11-30 15:20:20|34665.19|34665.19|34665.19|34665.19|34665.19|34665.19|34665.19|34665.19|0
1638285650000|2021-11-30 15:20:50|34670.8|34670.8|34670.8|34670.8|34670.8|34670.8|34670.8|34670.8|0
1638285670000|2021-11-30 15:21:10|34665.14|34665.14|34652.06|34652.06|34665.14|34665.14|34652.06|34652.06|0
1638285740000|2021-11-30 15:22:20|34646.39|34646.39|34646.39|34646.39|34646.39|34646.39|34646.39|34646.39|0
1638285750000|2021-11-30 15:22:30|34640.73|34640.73|34640.73|34640.73|34640.73|34640.73|34640.73|34640.73|0
1638285780000|2021-11-30 15:23:00|34629.39|34629.39|34623.72|34623.72|34629.39|34629.39|34623.72|34623.72|0
1638285790000|2021-11-30 15:23:10|34636.8|34636.8|34636.8|34636.8|34636.8|34636.8|34636.8|34636.8|0
1638285820000|2021-11-30 15:23:40|34642.46|34642.46|34648.13|34648.13|34648.13|34648.13|34642.46|34642.46|0
1638285860000|2021-11-30 15:24:20|34642.46|34642.46|34636.8|34636.8|34642.46|34642.46|34636.8|34636.8|0
1638285870000|2021-11-30 15:24:30|34633.99|34633.99|34628.32|34628.32|34633.99|34633.99|34628.32|34628.32|0
1638285880000|2021-11-30 15:24:40|34622.66|34622.66|34622.66|34622.66|34622.66|34622.66|34622.66|34622.66|0
1638285920000|2021-11-30 15:25:20|34611.32|34611.32|34611.32|34611.32|34611.32|34611.32|34611.32|34611.32|0
1638285940000|2021-11-30 15:25:40|34598.25|34598.25|34598.25|34598.25|34598.25|34598.25|34598.25|34598.25|0
1638285960000|2021-11-30 15:26:00|34603.91|34603.91|34603.91|34603.91|34603.91|34603.91|34603.91|34603.91|0
1638285970000|2021-11-30 15:26:10|34609.58|34609.58|34609.58|34609.58|34609.58|34609.58|34609.58|34609.58|0
1638285990000|2021-11-30 15:26:30|34606.78|34606.78|34619.85|34619.85|34619.85|34619.85|34606.78|34606.78|0
1638286020000|2021-11-30 15:27:00|34614.18|34614.18|34614.18|34614.18|34614.18|34614.18|34614.18|34614.18|0
1638286030000|2021-11-30 15:27:10|34619.85|34619.85|34625.52|34625.52|34625.52|34625.52|34619.85|34619.85|0
1638286060000|2021-11-30 15:27:40|34631.13|34631.13|34631.13|34631.13|34631.13|34631.13|34631.13|34631.13|0
1638286070000|2021-11-30 15:27:50|34618.05|34618.05|34618.05|34618.05|34618.05|34618.05|34618.05|34618.05|0
1638286080000|2021-11-30 15:28:00|34623.72|34623.72|34623.72|34623.72|34623.72|34623.72|34623.72|34623.72|0
1638286090000|2021-11-30 15:28:10|34618.05|34618.05|34618.05|34618.05|34618.05|34618.05|34618.05|34618.05|0
1638286130000|2021-11-30 15:28:50|34620.86|34620.86|34615.25|34615.25|34620.86|34620.86|34615.25|34615.25|0
1638286140000|2021-11-30 15:29:00|34609.58|34609.58|34620.92|34620.92|34620.92|34620.92|34609.58|34609.58|0
1638286160000|2021-11-30 15:29:20|34615.25|34615.25|34620.92|34620.92|34620.92|34620.92|34615.25|34615.25|0
1638286180000|2021-11-30 15:29:40|34626.58|34626.58|34639.66|34639.66|34639.66|34639.66|34626.58|34626.58|0
1638286190000|2021-11-30 15:29:50|34668|34668|34710.54|34710.54|34710.54|34710.54|34665.19|34665.19|0
1638286200000|2021-11-30 15:30:00|34699.2|34699.2|34758.63|34758.63|34764.3|34764.3|34699.2|34699.2|0
1638286210000|2021-11-30 15:30:10|34752.96|34752.96|34785.79|34785.79|34785.79|34785.79|34747.29|34747.29|0
1638286220000|2021-11-30 15:30:20|34798.86|34798.86|34827.02|34827.02|34827.02|34827.02|34798.86|34798.86|0
1638286230000|2021-11-30 15:30:30|34818.61|34818.61|34827.08|34827.08|34827.08|34827.08|34815.75|34815.75|0
1638286240000|2021-11-30 15:30:40|34824.28|34824.28|34835.61|34835.61|34835.61|34835.61|34818.61|34818.61|0
1638286250000|2021-11-30 15:30:50|34824.28|34824.28|34824.28|34824.28|34824.28|34824.28|34824.28|34824.28|0
1638286260000|2021-11-30 15:31:00|34835.5|34835.5|34835.5|34835.5|34835.5|34835.5|34835.5|34835.5|0
1638286270000|2021-11-30 15:31:10|34852.5|34852.5|34846.83|34846.83|34852.5|34852.5|34846.83|34846.83|0
1638286280000|2021-11-30 15:31:20|34841.22|34841.22|34841.22|34841.22|34841.22|34841.22|34841.22|34841.22|0
1638286290000|2021-11-30 15:31:30|34835.56|34835.56|34858.23|34858.23|34858.23|34858.23|34835.56|34835.56|0
1638286300000|2021-11-30 15:31:40|34852.56|34852.56|34852.56|34852.56|34852.56|34852.56|34852.56|34852.56|0
1638286320000|2021-11-30 15:32:00|34841.22|34841.22|34841.22|34841.22|34841.22|34841.22|34841.22|34841.22|0
1638286350000|2021-11-30 15:32:30|34824.22|34824.22|34821.36|34821.36|34824.22|34824.22|34818.55|34818.55|0
1638286360000|2021-11-30 15:32:40|34827.02|34827.02|34827.02|34827.02|34827.02|34827.02|34827.02|34827.02|0
1638286370000|2021-11-30 15:32:50|34824.22|34824.22|34812.88|34812.88|34824.22|34824.22|34812.88|34812.88|0
1638286400000|2021-11-30 15:33:20|34829.89|34829.89|34824.22|34824.22|34829.89|34829.89|34824.22|34824.22|0
1638286410000|2021-11-30 15:33:30|34818.55|34818.55|34818.55|34818.55|34818.55|34818.55|34818.55|34818.55|0
1638286420000|2021-11-30 15:33:40|34824.16|34824.16|34824.16|34824.16|34824.16|34824.16|34824.16|34824.16|0
1638286440000|2021-11-30 15:34:00|34821.36|34821.36|34821.36|34821.36|34821.36|34821.36|34821.36|34821.36|0
1638286450000|2021-11-30 15:34:10|34834.43|34834.43|34851.43|34851.43|34851.43|34851.43|34834.43|34834.43|0
1638286460000|2021-11-30 15:34:20|34840.1|34840.1|34840.1|34840.1|34840.1|34840.1|34840.1|34840.1|0
1638286500000|2021-11-30 15:35:00|34817.43|34817.43|34817.43|34817.43|34817.43|34817.43|34817.43|34817.43|0
1638286520000|2021-11-30 15:35:20|34828.76|34828.76|34828.76|34828.76|34828.76|34828.76|34828.76|34828.76|0
1638286560000|2021-11-30 15:36:00|34831.57|34831.57|34811.82|34811.82|34831.57|34831.57|34811.82|34811.82|0
1638286580000|2021-11-30 15:36:20|34794.81|34794.81|34789.2|34789.2|34794.81|34794.81|34789.2|34789.2|0
1638286590000|2021-11-30 15:36:30|34776.13|34776.13|34762.05|34762.05|34776.13|34776.13|34762.05|34762.05|0
1638286600000|2021-11-30 15:36:40|34748.97|34748.97|34748.97|34748.97|34748.97|34748.97|34748.97|34748.97|0
1638286610000|2021-11-30 15:36:50|34754.64|34754.64|34754.64|34754.64|34754.64|34754.64|34754.64|34754.64|0
1638286620000|2021-11-30 15:37:00|34737.64|34737.64|34740.44|34740.44|34740.44|34740.44|34737.64|34737.64|0
1638286630000|2021-11-30 15:37:10|34723.44|34723.44|34723.44|34723.44|34723.44|34723.44|34723.44|34723.44|0
1638286640000|2021-11-30 15:37:20|34720.63|34720.63|34720.63|34720.63|34720.63|34720.63|34720.63|34720.63|0
1638286650000|2021-11-30 15:37:30|34714.96|34714.96|34720.63|34720.63|34720.63|34720.63|34714.96|34714.96|0
1638286710000|2021-11-30 15:38:30|34726.3|34726.3|34726.3|34726.3|34726.3|34726.3|34726.3|34726.3|0
1638286730000|2021-11-30 15:38:50|34720.63|34720.63|34720.63|34720.63|34720.63|34720.63|34720.63|34720.63|0
1638286750000|2021-11-30 15:39:10|34731.97|34731.97|34731.97|34731.97|34731.97|34731.97|34731.97|34731.97|0
1638286800000|2021-11-30 15:40:00|34720.63|34720.63|34720.63|34720.63|34720.63|34720.63|34720.63|34720.63|0
1638286810000|2021-11-30 15:40:10|34731.97|34731.97|34731.97|34731.97|34731.97|34731.97|34731.97|34731.97|0
1638286830000|2021-11-30 15:40:30|34758.12|34758.12|34758.12|34758.12|34758.12|34758.12|34758.12|34758.12|0
1638286850000|2021-11-30 15:40:50|34763.73|34763.73|34766.53|34766.53|34769.34|34769.34|34763.73|34763.73|0
1638286860000|2021-11-30 15:41:00|34769.34|34769.34|34763.73|34763.73|34775|34775|34763.73|34763.73|0
1638286870000|2021-11-30 15:41:10|34766.53|34766.53|34766.53|34766.53|34766.53|34766.53|34766.53|34766.53|0
1638286880000|2021-11-30 15:41:20|34772.2|34772.2|34766.53|34766.53|34777.87|34777.87|34766.53|34766.53|0
1638286900000|2021-11-30 15:41:40|34772.2|34772.2|34772.2|34772.2|34772.2|34772.2|34772.2|34772.2|0
1638286920000|2021-11-30 15:42:00|34766.53|34766.53|34766.53|34766.53|34766.53|34766.53|34766.53|34766.53|0
1638286950000|2021-11-30 15:42:30|34760.86|34760.86|34755.2|34755.2|34760.86|34760.86|34755.2|34755.2|0
1638286960000|2021-11-30 15:42:40|34749.53|34749.53|34743.92|34743.92|34749.53|34749.53|34743.92|34743.92|0
1638286970000|2021-11-30 15:42:50|34749.59|34749.59|34752.39|34752.39|34752.39|34752.39|34749.59|34749.59|0
1638286980000|2021-11-30 15:43:00|34741.06|34741.06|34735.39|34735.39|34741.06|34741.06|34735.39|34735.39|0
1638287010000|2021-11-30 15:43:30|34741.06|34741.06|34746.72|34746.72|34746.72|34746.72|34741.06|34741.06|0
1638287050000|2021-11-30 15:44:10|34752.33|34752.33|34741|34741|34752.33|34752.33|34741|34741|0
1638287080000|2021-11-30 15:44:40|34752.33|34752.33|34752.33|34752.33|34752.33|34752.33|34752.33|34752.33|0
1638287090000|2021-11-30 15:44:50|34746.66|34746.66|34746.66|34746.66|34746.66|34746.66|34746.66|34746.66|0
1638287110000|2021-11-30 15:45:10|34741|34741|34741|34741|34741|34741|34741|34741|0
1638287140000|2021-11-30 15:45:40|34735.33|34735.33|34735.33|34735.33|34735.33|34735.33|34735.33|34735.33|0
1638287160000|2021-11-30 15:46:00|34729.72|34729.72|34729.72|34729.72|34729.72|34729.72|34729.72|34729.72|0
1638287190000|2021-11-30 15:46:30|34735.39|34735.39|34735.39|34735.39|34735.39|34735.39|34735.39|34735.39|0
1638287200000|2021-11-30 15:46:40|34738.19|34738.19|34763.61|34763.61|34763.61|34763.61|34738.19|34738.19|0
1638287210000|2021-11-30 15:46:50|34760.81|34760.81|34760.81|34760.81|34760.81|34760.81|34760.81|34760.81|0
1638287220000|2021-11-30 15:47:00|34758|34758|34763.67|34763.67|34763.67|34763.67|34758|34758|0
1638287230000|2021-11-30 15:47:10|34758|34758|34758|34758|34758|34758|34758|34758|0
1638287260000|2021-11-30 15:47:40|34752.33|34752.33|34758|34758|34758|34758|34752.33|34752.33|0
1638287270000|2021-11-30 15:47:50|34752.33|34752.33|34746.66|34746.66|34752.33|34752.33|34746.66|34746.66|0
1638287280000|2021-11-30 15:48:00|34743.86|34743.86|34729.72|34729.72|34743.86|34743.86|34729.72|34729.72|0
1638287290000|2021-11-30 15:48:10|34724.05|34724.05|34712.72|34712.72|34724.05|34724.05|34712.72|34712.72|0
1638287310000|2021-11-30 15:48:30|34695.71|34695.71|34712.72|34712.72|34712.72|34712.72|34695.71|34695.71|0
1638287320000|2021-11-30 15:48:40|34718.38|34718.38|34718.38|34718.38|34718.38|34718.38|34718.38|34718.38|0
1638287330000|2021-11-30 15:48:50|34715.58|34715.58|34715.58|34715.58|34715.58|34715.58|34715.58|34715.58|0
1638287350000|2021-11-30 15:49:10|34702.5|34702.5|34665.14|34665.14|34702.5|34702.5|34665.14|34665.14|0
1638287360000|2021-11-30 15:49:20|34642.46|34642.46|34631.13|34631.13|34642.46|34642.46|34631.13|34631.13|0
1638287420000|2021-11-30 15:50:20|34602.79|34602.79|34602.79|34602.79|34602.79|34602.79|34602.79|34602.79|0
1638287430000|2021-11-30 15:50:30|34597.12|34597.12|34585.9|34585.9|34597.12|34597.12|34585.9|34585.9|0
1638287440000|2021-11-30 15:50:40|34580.23|34580.23|34563.23|34563.23|34580.23|34580.23|34563.23|34563.23|0
1638287450000|2021-11-30 15:50:50|34568.9|34568.9|34568.9|34568.9|34568.9|34568.9|34568.9|34568.9|0
1638287460000|2021-11-30 15:51:00|34566.09|34566.09|34566.09|34566.09|34566.09|34566.09|34566.09|34566.09|0
1638287470000|2021-11-30 15:51:10|34577.43|34577.43|34577.43|34577.43|34577.43|34577.43|34577.43|34577.43|0
1638287480000|2021-11-30 15:51:20|34580.23|34580.23|34583.04|34583.04|34583.04|34583.04|34574.62|34574.62|0
1638287490000|2021-11-30 15:51:30|34585.84|34585.84|34585.84|34585.84|34585.84|34585.84|34585.84|34585.84|0
1638287530000|2021-11-30 15:52:10|34580.18|34580.18|34585.84|34585.84|34585.84|34585.84|34580.18|34580.18|0
1638287540000|2021-11-30 15:52:20|34591.51|34591.51|34585.84|34585.84|34602.85|34602.85|34585.84|34585.84|0
1638287560000|2021-11-30 15:52:40|34568.84|34568.84|34563.23|34563.23|34568.84|34568.84|34563.23|34563.23|0
1638287590000|2021-11-30 15:53:10|34551.89|34551.89|34551.89|34551.89|34551.89|34551.89|34551.89|34551.89|0
1638287600000|2021-11-30 15:53:20|34540.56|34540.56|34540.56|34540.56|34540.56|34540.56|34540.56|34540.56|0
1638287610000|2021-11-30 15:53:30|34532.14|34532.14|34532.14|34532.14|34532.14|34532.14|34532.14|34532.14|0
1638287620000|2021-11-30 15:53:40|34520.81|34520.81|34520.81|34520.81|34520.81|34520.81|34509.47|34509.47|0
1638287630000|2021-11-30 15:53:50|34533.88|34533.88|34528.21|34528.21|34533.88|34533.88|34528.21|34528.21|0
1638287640000|2021-11-30 15:54:00|34533.88|34533.88|34520.81|34520.81|34533.88|34533.88|34520.81|34520.81|0
1638287650000|2021-11-30 15:54:10|34509.47|34509.47|34509.47|34509.47|34509.47|34509.47|34509.47|34509.47|0
1638287660000|2021-11-30 15:54:20|34495.45|34495.45|34506.78|34506.78|34506.78|34506.78|34495.45|34495.45|0
1638287680000|2021-11-30 15:54:40|34509.59|34509.59|34515.26|34515.26|34515.26|34515.26|34509.59|34509.59|0
1638287700000|2021-11-30 15:55:00|34503.92|34503.92|34503.92|34503.92|34503.92|34503.92|34503.92|34503.92|0
1638287710000|2021-11-30 15:55:10|34492.7|34492.7|34492.7|34492.7|34492.7|34492.7|34492.7|34492.7|0
1638287720000|2021-11-30 15:55:20|34487.03|34487.03|34481.37|34481.37|34487.03|34487.03|34481.37|34481.37|0
1638287730000|2021-11-30 15:55:30|34475.76|34475.76|34464.42|34464.42|34475.76|34475.76|34464.42|34464.42|0
1638287740000|2021-11-30 15:55:40|34458.75|34458.75|34470.09|34470.09|34475.76|34475.76|34458.75|34458.75|0
1638287750000|2021-11-30 15:55:50|34484.11|34484.11|34501.12|34501.12|34501.12|34501.12|34484.11|34484.11|0
1638287760000|2021-11-30 15:56:00|34503.92|34503.92|34503.92|34503.92|34503.92|34503.92|34503.92|34503.92|0
1638287780000|2021-11-30 15:56:20|34509.59|34509.59|34503.92|34503.92|34509.59|34509.59|34503.92|34503.92|0
1638287790000|2021-11-30 15:56:30|34498.25|34498.25|34503.98|34503.98|34503.98|34503.98|34492.64|34492.64|0
1638287800000|2021-11-30 15:56:40|34509.65|34509.65|34506.84|34506.84|34509.65|34509.65|34506.84|34506.84|0
1638287810000|2021-11-30 15:56:50|34501.17|34501.17|34501.17|34501.17|34501.17|34501.17|34501.17|34501.17|0
1638287840000|2021-11-30 15:57:20|34484.17|34484.17|34472.83|34472.83|34484.17|34484.17|34472.83|34472.83|0
1638287860000|2021-11-30 15:57:40|34478.5|34478.5|34472.83|34472.83|34478.5|34478.5|34472.83|34472.83|0
1638287880000|2021-11-30 15:58:00|34478.5|34478.5|34478.5|34478.5|34478.5|34478.5|34478.5|34478.5|0
1638287890000|2021-11-30 15:58:10|34484.11|34484.11|34478.44|34478.44|34484.11|34484.11|34465.37|34465.37|0
1638287900000|2021-11-30 15:58:20|34472.83|34472.83|34469.97|34469.97|34472.83|34472.83|34467.17|34467.17|0
1638287910000|2021-11-30 15:58:30|34443.82|34443.82|34443.82|34443.82|34443.82|34443.82|34443.82|34443.82|0
1638287940000|2021-11-30 15:59:00|34449.49|34449.49|34436.42|34436.42|34449.49|34449.49|34436.42|34436.42|0
1638287950000|2021-11-30 15:59:10|34425.08|34425.08|34425.08|34425.08|34425.08|34425.08|34425.08|34425.08|0
1638287960000|2021-11-30 15:59:20|34438.15|34438.15|34432.49|34432.49|34443.82|34443.82|34432.49|34432.49|0
1638287970000|2021-11-30 15:59:30|34419.41|34419.41|34425.08|34425.08|34425.08|34425.08|34419.41|34419.41|0
1638287980000|2021-11-30 15:59:40|34413.74|34413.74|34408.08|34408.08|34413.74|34413.74|34408.08|34408.08|0
1638287990000|2021-11-30 15:59:50|34405.27|34405.27|34411|34411|34411|34411|34399.66|34399.66|0
1638288000000|2021-11-30 16:00:00|34397.92|34397.92|34392.25|34392.25|34397.92|34397.92|34392.25|34392.25|0
1638288010000|2021-11-30 16:00:10|34389.45|34389.45|34400.67|34400.67|34400.67|34400.67|34389.45|34389.45|0
1638288020000|2021-11-30 16:00:20|34406.34|34406.34|34406.34|34406.34|34406.34|34406.34|34406.34|34406.34|0
1638288030000|2021-11-30 16:00:30|34412.01|34412.01|34398.93|34398.93|34412.01|34412.01|34398.93|34398.93|0
1638288040000|2021-11-30 16:00:40|34393.26|34393.26|34396.01|34396.01|34396.01|34396.01|34387.59|34387.59|0
1638288050000|2021-11-30 16:00:50|34393.2|34393.2|34396.01|34396.01|34396.01|34396.01|34393.2|34393.2|0
1638288060000|2021-11-30 16:01:00|34393.2|34393.2|34384.73|34384.73|34393.2|34393.2|34384.73|34384.73|0
1638288100000|2021-11-30 16:01:40|34390.4|34390.4|34390.4|34390.4|34390.4|34390.4|34387.59|34387.59|0
1638288120000|2021-11-30 16:02:00|34384.73|34384.73|34390.4|34390.4|34390.4|34390.4|34379.06|34379.06|0
1638288160000|2021-11-30 16:02:40|34384.73|34384.73|34384.73|34384.73|34384.73|34384.73|34384.73|34384.73|0
1638288180000|2021-11-30 16:03:00|34379.06|34379.06|34390.4|34390.4|34397.81|34397.81|34379.06|34379.06|0
1638288190000|2021-11-30 16:03:10|34396.07|34396.07|34396.07|34396.07|34396.07|34396.07|34396.07|34396.07|0
1638288200000|2021-11-30 16:03:20|34401.74|34401.74|34404.54|34404.54|34404.54|34404.54|34401.74|34401.74|0
1638288230000|2021-11-30 16:03:50|34410.21|34410.21|34410.21|34410.21|34410.21|34410.21|34410.21|34410.21|0
1638288250000|2021-11-30 16:04:10|34407.4|34407.4|34407.4|34407.4|34407.4|34407.4|34407.4|34407.4|0
1638288270000|2021-11-30 16:04:30|34410.21|34410.21|34427.21|34427.21|34427.21|34427.21|34410.21|34410.21|0
1638288290000|2021-11-30 16:04:50|34421.54|34421.54|34421.54|34421.54|34421.54|34421.54|34421.54|34421.54|0
1638288300000|2021-11-30 16:05:00|34424.35|34424.35|34427.15|34427.15|34427.15|34427.15|34424.35|34424.35|0
1638288310000|2021-11-30 16:05:10|34453.3|34453.3|34453.3|34453.3|34453.3|34453.3|34453.3|34453.3|0
1638288320000|2021-11-30 16:05:20|34458.91|34458.91|34473.05|34473.05|34473.05|34473.05|34458.91|34458.91|0
1638288330000|2021-11-30 16:05:30|34467.38|34467.38|34467.38|34467.38|34467.38|34467.38|34467.38|34467.38|0
1638288340000|2021-11-30 16:05:40|34461.72|34461.72|34461.72|34461.72|34461.72|34461.72|34461.72|34461.72|0
1638288350000|2021-11-30 16:05:50|34467.38|34467.38|34467.38|34467.38|34467.38|34467.38|34467.38|34467.38|0
1638288360000|2021-11-30 16:06:00|34480.46|34480.46|34480.46|34480.46|34480.46|34480.46|34480.46|34480.46|0
1638288380000|2021-11-30 16:06:20|34469.12|34469.12|34463.46|34463.46|34469.12|34469.12|34463.46|34463.46|0
1638288390000|2021-11-30 16:06:30|34437.31|34437.31|34437.31|34437.31|34437.31|34437.31|34437.31|34437.31|0
1638288400000|2021-11-30 16:06:40|34440.11|34440.11|34440.11|34440.11|34440.11|34440.11|34440.11|34440.11|0
1638288420000|2021-11-30 16:07:00|34442.92|34442.92|34442.92|34442.92|34442.92|34442.92|34442.92|34442.92|0
1638288440000|2021-11-30 16:07:20|34459.92|34459.92|34454.25|34454.25|34459.92|34459.92|34454.25|34454.25|0
1638288450000|2021-11-30 16:07:30|34480.4|34480.4|34480.4|34480.4|34480.4|34480.4|34480.4|34480.4|0
1638288460000|2021-11-30 16:07:40|34493.48|34493.48|34499.14|34499.14|34499.14|34499.14|34493.48|34493.48|0
1638288490000|2021-11-30 16:08:10|34512.22|34512.22|34510.48|34510.48|34517.89|34517.89|34504.81|34504.81|0
1638288500000|2021-11-30 16:08:20|34523.55|34523.55|34523.55|34523.55|34523.55|34523.55|34523.55|34523.55|0
1638288520000|2021-11-30 16:08:40|34529.16|34529.16|34516.09|34516.09|34529.16|34529.16|34516.09|34516.09|0
1638288530000|2021-11-30 16:08:50|34513.28|34513.28|34513.28|34513.28|34513.28|34513.28|34513.28|34513.28|0
1638288540000|2021-11-30 16:09:00|34524.62|34524.62|34518.95|34518.95|34524.62|34524.62|34518.95|34518.95|0
1638288550000|2021-11-30 16:09:10|34505.88|34505.88|34505.88|34505.88|34505.88|34505.88|34505.88|34505.88|0
1638288560000|2021-11-30 16:09:20|34503.07|34503.07|34491.74|34491.74|34503.07|34503.07|34491.74|34491.74|0
1638288580000|2021-11-30 16:09:40|34478.66|34478.66|34478.66|34478.66|34478.66|34478.66|34478.66|34478.66|0
1638288600000|2021-11-30 16:10:00|34472.99|34472.99|34478.66|34478.66|34478.66|34478.66|34472.99|34472.99|0
1638288650000|2021-11-30 16:10:50|34472.99|34472.99|34472.99|34472.99|34472.99|34472.99|34472.99|34472.99|0
1638288660000|2021-11-30 16:11:00|34484.33|34484.33|34495.67|34495.67|34495.67|34495.67|34484.33|34484.33|0
1638288680000|2021-11-30 16:11:20|34507|34507|34512.67|34512.67|34512.67|34512.67|34507|34507|0
1638288690000|2021-11-30 16:11:30|34518.34|34518.34|34529.67|34529.67|34529.67|34529.67|34518.34|34518.34|0
1638288700000|2021-11-30 16:11:40|34535.34|34535.34|34535.34|34535.34|34535.34|34535.34|34535.34|34535.34|0
1638288710000|2021-11-30 16:11:50|34538.15|34538.15|34538.15|34538.15|34538.15|34538.15|34538.15|34538.15|0
1638288720000|2021-11-30 16:12:00|34526.81|34526.81|34526.81|34526.81|34526.81|34526.81|34526.81|34526.81|0
1638288730000|2021-11-30 16:12:10|34539.89|34539.89|34539.89|34539.89|34539.89|34539.89|34539.89|34539.89|0
1638288740000|2021-11-30 16:12:20|34552.96|34552.96|34550.16|34550.16|34552.96|34552.96|34550.16|34550.16|0
1638288750000|2021-11-30 16:12:30|34552.96|34552.96|34552.96|34552.96|34552.96|34552.96|34552.96|34552.96|0
1638288760000|2021-11-30 16:12:40|34558.63|34558.63|34545.55|34545.55|34558.63|34558.63|34545.55|34545.55|0
1638288790000|2021-11-30 16:13:10|34539.94|34539.94|34534.28|34534.28|34539.94|34539.94|34534.28|34534.28|0
1638288810000|2021-11-30 16:13:30|34539.94|34539.94|34537.08|34537.08|34539.94|34539.94|34534.28|34534.28|0
1638288850000|2021-11-30 16:14:10|34542.75|34542.75|34545.55|34545.55|34545.55|34545.55|34542.75|34542.75|0
1638288870000|2021-11-30 16:14:30|34551.22|34551.22|34558.63|34558.63|34564.3|34564.3|34551.22|34551.22|0
1638288880000|2021-11-30 16:14:40|34532.48|34532.48|34532.48|34532.48|34532.48|34532.48|34532.48|34532.48|0
1638288900000|2021-11-30 16:15:00|34538.15|34538.15|34569.96|34569.96|34569.96|34569.96|34538.15|34538.15|0
1638288910000|2021-11-30 16:15:10|34564.3|34564.3|34564.3|34564.3|34564.3|34564.3|34564.3|34564.3|0
1638288920000|2021-11-30 16:15:20|34569.96|34569.96|34543.81|34543.81|34569.96|34569.96|34543.81|34543.81|0
1638288930000|2021-11-30 16:15:30|34549.48|34549.48|34549.48|34549.48|34549.48|34549.48|34549.48|34549.48|0
1638288950000|2021-11-30 16:15:50|34560.82|34560.82|34563.62|34563.62|34563.62|34563.62|34560.82|34560.82|0
1638288960000|2021-11-30 16:16:00|34557.96|34557.96|34557.96|34557.96|34557.96|34557.96|34557.96|34557.96|0
1638288990000|2021-11-30 16:16:30|34571.03|34571.03|34586.91|34586.91|34586.91|34586.91|34571.03|34571.03|0
1638289000000|2021-11-30 16:16:40|34592.52|34592.52|34603.85|34603.85|34603.85|34603.85|34592.52|34592.52|0
1638289010000|2021-11-30 16:16:50|34590.78|34590.78|34607.78|34607.78|34607.78|34607.78|34590.78|34590.78|0
1638289030000|2021-11-30 16:17:10|34613.45|34613.45|34613.45|34613.45|34613.45|34613.45|34613.45|34613.45|0
1638289050000|2021-11-30 16:17:30|34602.12|34602.12|34602.12|34602.12|34602.12|34602.12|34602.12|34602.12|0
1638289060000|2021-11-30 16:17:40|34599.31|34599.31|34596.51|34596.51|34599.31|34599.31|34596.51|34596.51|0
1638289090000|2021-11-30 16:18:10|34593.7|34593.7|34593.7|34593.7|34593.7|34593.7|34593.7|34593.7|0
1638289100000|2021-11-30 16:18:20|34582.37|34582.37|34582.37|34582.37|34582.37|34582.37|34582.37|34582.37|0
1638289110000|2021-11-30 16:18:30|34576.7|34576.7|34576.7|34576.7|34576.7|34576.7|34576.7|34576.7|0
1638289150000|2021-11-30 16:19:10|34573.89|34573.89|34573.89|34573.89|34573.89|34573.89|34573.89|34573.89|0
1638289160000|2021-11-30 16:19:20|34600.04|34600.04|34600.04|34600.04|34600.04|34600.04|34600.04|34600.04|0
1638289180000|2021-11-30 16:19:40|34597.24|34597.24|34597.24|34597.24|34597.24|34597.24|34597.24|34597.24|0
1638289190000|2021-11-30 16:19:50|34584.16|34584.16|34584.16|34584.16|34584.16|34584.16|34584.16|34584.16|0
1638289200000|2021-11-30 16:20:00|34567.16|34567.16|34572.83|34572.83|34572.83|34572.83|34567.16|34567.16|0
1638289210000|2021-11-30 16:20:10|34575.63|34575.63|34586.97|34586.97|34586.97|34586.97|34575.63|34575.63|0
1638289220000|2021-11-30 16:20:20|34589.77|34589.77|34595.44|34595.44|34595.44|34595.44|34589.77|34589.77|0
1638289250000|2021-11-30 16:20:50|34584.1|34584.1|34584.1|34584.1|34584.1|34584.1|34584.1|34584.1|0
1638289260000|2021-11-30 16:21:00|34578.44|34578.44|34564.3|34564.3|34578.44|34578.44|34564.3|34564.3|0
1638289270000|2021-11-30 16:21:10|34558.63|34558.63|34564.3|34564.3|34564.3|34564.3|34558.63|34558.63|0
1638289280000|2021-11-30 16:21:20|34558.63|34558.63|34558.63|34558.63|34558.63|34558.63|34558.63|34558.63|0
1638289300000|2021-11-30 16:21:40|34552.96|34552.96|34552.96|34552.96|34552.96|34552.96|34552.96|34552.96|0
1638289310000|2021-11-30 16:21:50|34541.62|34541.62|34541.62|34541.62|34541.62|34541.62|34541.62|34541.62|0
1638289350000|2021-11-30 16:22:30|34544.43|34544.43|34544.43|34544.43|34544.43|34544.43|34544.43|34544.43|0
1638289360000|2021-11-30 16:22:40|34541.62|34541.62|34527.48|34527.48|34541.62|34541.62|34527.48|34527.48|0
1638289370000|2021-11-30 16:22:50|34521.82|34521.82|34533.15|34533.15|34533.15|34533.15|34521.82|34521.82|0
1638289380000|2021-11-30 16:23:00|34527.48|34527.48|34527.48|34527.48|34527.48|34527.48|34527.48|34527.48|0
1638289410000|2021-11-30 16:23:30|34521.82|34521.82|34502.18|34502.18|34521.82|34521.82|34502.18|34502.18|0
1638289420000|2021-11-30 16:23:40|34507.79|34507.79|34507.79|34507.79|34507.79|34507.79|34507.79|34507.79|0
1638289430000|2021-11-30 16:23:50|34496.46|34496.46|34496.46|34496.46|34496.46|34496.46|34496.46|34496.46|0
1638289440000|2021-11-30 16:24:00|34499.26|34499.26|34502.07|34502.07|34502.07|34502.07|34499.26|34499.26|0
1638289460000|2021-11-30 16:24:20|34513.4|34513.4|34513.4|34513.4|34513.4|34513.4|34513.4|34513.4|0
1638289470000|2021-11-30 16:24:30|34507.73|34507.73|34507.73|34507.73|34507.73|34507.73|34507.73|34507.73|0
1638289480000|2021-11-30 16:24:40|34513.34|34513.34|34494.6|34494.6|34513.34|34513.34|34494.6|34494.6|0
1638289500000|2021-11-30 16:25:00|34481.53|34481.53|34494.6|34494.6|34494.6|34494.6|34468.45|34468.45|0
1638289510000|2021-11-30 16:25:10|34500.27|34500.27|34500.27|34500.27|34500.27|34500.27|34500.27|34500.27|0
1638289520000|2021-11-30 16:25:20|34505.94|34505.94|34505.94|34505.94|34517.27|34517.27|34505.94|34505.94|0
1638289530000|2021-11-30 16:25:30|34479.79|34479.79|34474.12|34474.12|34479.79|34479.79|34474.12|34474.12|0
1638289540000|2021-11-30 16:25:40|34471.31|34471.31|34474.12|34474.12|34474.12|34474.12|34471.31|34471.31|0
1638289550000|2021-11-30 16:25:50|34468.45|34468.45|34465.65|34465.65|34468.45|34468.45|34465.65|34465.65|0
1638289560000|2021-11-30 16:26:00|34471.31|34471.31|34484.39|34484.39|34497.46|34497.46|34471.31|34471.31|0
1638289570000|2021-11-30 16:26:10|34490.06|34490.06|34490.06|34490.06|34490.06|34490.06|34490.06|34490.06|0
1638289590000|2021-11-30 16:26:30|34478.72|34478.72|34478.72|34478.72|34478.72|34478.72|34478.72|34478.72|0
1638289610000|2021-11-30 16:26:50|34484.39|34484.39|34482.59|34482.59|34495.72|34495.72|34476.98|34476.98|0
1638289620000|2021-11-30 16:27:00|34471.26|34471.26|34471.26|34471.26|34471.26|34471.26|34471.26|34471.26|0
1638289630000|2021-11-30 16:27:10|34482.59|34482.59|34482.59|34482.59|34482.59|34482.59|34482.59|34482.59|0
1638289650000|2021-11-30 16:27:30|34488.26|34488.26|34501.33|34501.33|34501.33|34501.33|34488.26|34488.26|0
1638289670000|2021-11-30 16:27:50|34495.72|34495.72|34498.53|34498.53|34498.53|34498.53|34495.72|34495.72|0
1638289680000|2021-11-30 16:28:00|34492.86|34492.86|34487.19|34487.19|34492.86|34492.86|34487.19|34487.19|0
1638289690000|2021-11-30 16:28:10|34492.86|34492.86|34487.19|34487.19|34492.86|34492.86|34487.19|34487.19|0
1638289710000|2021-11-30 16:28:30|34481.53|34481.53|34475.86|34475.86|34481.53|34481.53|34475.86|34475.86|0
1638289720000|2021-11-30 16:28:40|34470.19|34470.19|34467.38|34467.38|34470.19|34470.19|34461.72|34461.72|0
1638289740000|2021-11-30 16:29:00|34461.72|34461.72|34453.24|34453.24|34467.38|34467.38|34439.05|34439.05|0
1638289750000|2021-11-30 16:29:10|34447.58|34447.58|34441.91|34441.91|34447.58|34447.58|34441.91|34441.91|0
1638289760000|2021-11-30 16:29:20|34430.57|34430.57|34424.9|34424.9|34430.57|34430.57|34424.9|34424.9|0
1638289770000|2021-11-30 16:29:30|34419.24|34419.24|34430.57|34430.57|34430.57|34430.57|34419.24|34419.24|0
1638289780000|2021-11-30 16:29:40|34417.5|34417.5|34437.31|34437.31|34437.31|34437.31|34414.69|34414.69|0
1638289790000|2021-11-30 16:29:50|34431.64|34431.64|34411.95|34411.95|34431.64|34431.64|34411.95|34411.95|0
1638346510000|2021-12-01 08:15:10|34719.86|34719.86|34719.86|34719.86|34719.86|34719.86|34719.86|34719.86|0
1638346520000|2021-12-01 08:15:20|34731.19|34731.19|34714.19|34714.19|34731.19|34731.19|34714.19|34714.19|0
1638346580000|2021-12-01 08:16:20|34725.53|34725.53|34719.86|34719.86|34725.53|34725.53|34719.86|34719.86|0
1638346590000|2021-12-01 08:16:30|34708.52|34708.52|34736.57|34736.57|34736.57|34736.57|34708.52|34708.52|0
1638346600000|2021-12-01 08:16:40|34747.79|34747.79|34747.79|34747.79|34747.79|34747.79|34747.79|34747.79|0
1638346620000|2021-12-01 08:17:00|34736.57|34736.57|34736.57|34736.57|34736.57|34736.57|34736.57|34736.57|0
1638346630000|2021-12-01 08:17:10|34750.59|34750.59|34764.79|34764.79|34767.6|34767.6|34750.59|34750.59|0
1638346650000|2021-12-01 08:17:30|34750.77|34750.77|34750.77|34750.77|34750.77|34750.77|34750.77|34750.77|0
1638346660000|2021-12-01 08:17:40|34761.99|34761.99|34761.99|34761.99|34761.99|34761.99|34761.99|34761.99|0
1638346670000|2021-12-01 08:17:50|34756.32|34756.32|34782.47|34782.47|34782.47|34782.47|34756.32|34756.32|0
1638346730000|2021-12-01 08:18:50|34808.62|34808.62|34808.62|34808.62|34808.62|34808.62|34808.62|34808.62|0
1638346760000|2021-12-01 08:19:20|34795.54|34795.54|34795.54|34795.54|34795.54|34795.54|34795.54|34795.54|0
1638346830000|2021-12-01 08:20:30|34792.74|34792.74|34792.74|34792.74|34792.74|34792.74|34792.74|34792.74|0
1638346860000|2021-12-01 08:21:00|34779.66|34779.66|34745.66|34745.66|34779.66|34779.66|34745.66|34745.66|0
1638346890000|2021-12-01 08:21:30|34722.98|34722.98|34722.98|34722.98|34722.98|34722.98|34722.98|34722.98|0
1638346920000|2021-12-01 08:22:00|34709.91|34709.91|34709.91|34709.91|34709.91|34709.91|34709.91|34709.91|0
1638346930000|2021-12-01 08:22:10|34698.57|34698.57|34698.57|34698.57|34698.57|34698.57|34698.57|34698.57|0
1638346940000|2021-12-01 08:22:20|34684.55|34684.55|34684.55|34684.55|34684.55|34684.55|34684.55|34684.55|0
1638346960000|2021-12-01 08:22:40|34710.7|34710.7|34710.7|34710.7|34710.7|34710.7|34710.7|34710.7|0
1638346970000|2021-12-01 08:22:50|34723.77|34723.77|34723.77|34723.77|34723.77|34723.77|34723.77|34723.77|0
1638347010000|2021-12-01 08:23:30|34726.58|34726.58|34726.58|34726.58|34726.58|34726.58|34726.58|34726.58|0
1638347020000|2021-12-01 08:23:40|34720.97|34720.97|34720.97|34720.97|34720.97|34720.97|34720.97|34720.97|0
1638347050000|2021-12-01 08:24:10|34709.63|34709.63|34709.63|34709.63|34709.63|34709.63|34709.63|34709.63|0
1638347060000|2021-12-01 08:24:20|34706.83|34706.83|34720.97|34720.97|34720.97|34720.97|34706.83|34706.83|0
1638347080000|2021-12-01 08:24:40|34723.77|34723.77|34723.77|34723.77|34723.77|34723.77|34723.77|34723.77|0
1638347100000|2021-12-01 08:25:00|34697.62|34697.62|34697.62|34697.62|34697.62|34697.62|34697.62|34697.62|0
1638347130000|2021-12-01 08:25:30|34708.84|34708.84|34708.84|34708.84|34708.84|34708.84|34708.84|34708.84|0
1638347140000|2021-12-01 08:25:40|34720.18|34720.18|34717.38|34717.38|34720.18|34720.18|34717.38|34717.38|0
1638347150000|2021-12-01 08:25:50|34722.98|34722.98|34705.98|34705.98|34722.98|34722.98|34705.98|34705.98|0
1638347170000|2021-12-01 08:26:10|34691.96|34691.96|34686.35|34686.35|34691.96|34691.96|34686.35|34686.35|0
1638347210000|2021-12-01 08:26:50|34694.76|34694.76|34694.76|34694.76|34694.76|34694.76|34694.76|34694.76|0
1638347250000|2021-12-01 08:27:30|34683.54|34683.54|34683.54|34683.54|34683.54|34683.54|34683.54|34683.54|0
1638347280000|2021-12-01 08:28:00|34660.87|34660.87|34655.2|34655.2|34660.87|34660.87|34655.2|34655.2|0
1638347290000|2021-12-01 08:28:10|34646.79|34646.79|34646.79|34646.79|34646.79|34646.79|34646.79|34646.79|0
1638347300000|2021-12-01 08:28:20|34652.4|34652.4|34652.4|34652.4|34652.4|34652.4|34652.4|34652.4|0
1638347310000|2021-12-01 08:28:30|34665.47|34665.47|34665.47|34665.47|34665.47|34665.47|34665.47|34665.47|0
1638347390000|2021-12-01 08:29:50|34691.62|34691.62|34691.62|34691.62|34691.62|34691.62|34691.62|34691.62|0
1638347410000|2021-12-01 08:30:10|34680.29|34680.29|34648.53|34648.53|34680.29|34680.29|34648.53|34648.53|0
1638347430000|2021-12-01 08:30:30|34642.86|34642.86|34631.52|34631.52|34642.86|34642.86|34631.52|34631.52|0
1638347440000|2021-12-01 08:30:40|34628.72|34628.72|34628.72|34628.72|34628.72|34628.72|34628.72|34628.72|0
1638347450000|2021-12-01 08:30:50|34623.05|34623.05|34623.05|34623.05|34623.05|34623.05|34623.05|34623.05|0
1638347480000|2021-12-01 08:31:20|34597.81|34597.81|34597.81|34597.81|34597.81|34597.81|34597.81|34597.81|0
1638347520000|2021-12-01 08:32:00|34592.14|34592.14|34592.14|34592.14|34592.14|34592.14|34592.14|34592.14|0
1638347570000|2021-12-01 08:32:50|34603.48|34603.48|34609.14|34609.14|34609.14|34609.14|34603.48|34603.48|0
1638347580000|2021-12-01 08:33:00|34620.36|34620.36|34620.36|34620.36|34620.36|34620.36|34620.36|34620.36|0
1638347600000|2021-12-01 08:33:20|34633.44|34633.44|34650.44|34650.44|34650.44|34650.44|34633.44|34633.44|0
1638347630000|2021-12-01 08:33:50|34661.66|34661.66|34661.66|34661.66|34661.66|34661.66|34661.66|34661.66|0
1638347640000|2021-12-01 08:34:00|34674.73|34674.73|34674.73|34674.73|34674.73|34674.73|34674.73|34674.73|0
1638347650000|2021-12-01 08:34:10|34677.54|34677.54|34663.52|34663.52|34677.54|34677.54|34657.91|34657.91|0
1638347670000|2021-12-01 08:34:30|34680.52|34680.52|34680.52|34680.52|34680.52|34680.52|34680.52|34680.52|0
1638347700000|2021-12-01 08:35:00|34683.32|34683.32|34691.74|34691.74|34691.74|34691.74|34683.32|34683.32|0
1638347750000|2021-12-01 08:35:50|34680.4|34680.4|34680.4|34680.4|34680.4|34680.4|34680.4|34680.4|0
1638347840000|2021-12-01 08:37:20|34666.38|34666.38|34666.38|34666.38|34666.38|34666.38|34666.38|34666.38|0
1638347860000|2021-12-01 08:37:40|34674.79|34674.79|34677.6|34677.6|34677.6|34677.6|34674.79|34674.79|0
1638347930000|2021-12-01 08:38:50|34632.25|34632.25|34620.92|34620.92|34632.25|34632.25|34620.92|34620.92|0
1638347960000|2021-12-01 08:39:20|34626.59|34626.59|34637.92|34637.92|34637.92|34637.92|34626.59|34626.59|0
1638347980000|2021-12-01 08:39:40|34635.12|34635.12|34635.12|34635.12|34635.12|34635.12|34635.12|34635.12|0
1638347990000|2021-12-01 08:39:50|34640.79|34640.79|34640.79|34640.79|34640.79|34640.79|34640.79|34640.79|0
1638348010000|2021-12-01 08:40:10|34643.59|34643.59|34643.59|34643.59|34643.59|34643.59|34643.59|34643.59|0
1638348040000|2021-12-01 08:40:40|34649.26|34649.26|34649.26|34649.26|34649.26|34649.26|34649.26|34649.26|0
1638348120000|2021-12-01 08:42:00|34638.04|34638.04|34638.04|34638.04|34638.04|34638.04|34638.04|34638.04|0
1638348140000|2021-12-01 08:42:20|34621.03|34621.03|34621.03|34621.03|34621.03|34621.03|34621.03|34621.03|0
1638348170000|2021-12-01 08:42:50|34623.84|34623.84|34623.84|34623.84|34623.84|34623.84|34623.84|34623.84|0
1638348180000|2021-12-01 08:43:00|34626.64|34626.64|34626.64|34626.64|34626.64|34626.64|34626.64|34626.64|0
1638348190000|2021-12-01 08:43:10|34615.31|34615.31|34620.98|34620.98|34620.98|34620.98|34615.31|34615.31|0
1638348210000|2021-12-01 08:43:30|34623.78|34623.78|34626.59|34626.59|34626.59|34626.59|34623.78|34623.78|0
1638348220000|2021-12-01 08:43:40|34629.39|34629.39|34623.72|34623.72|34629.39|34629.39|34623.72|34623.72|0
1638348250000|2021-12-01 08:44:10|34626.53|34626.53|34626.53|34626.53|34626.53|34626.53|34626.53|34626.53|0
1638348270000|2021-12-01 08:44:30|34623.72|34623.72|34623.72|34623.72|34623.72|34623.72|34623.72|34623.72|0
1638348280000|2021-12-01 08:44:40|34618.05|34618.05|34609.64|34609.64|34618.05|34618.05|34609.64|34609.64|0
1638348290000|2021-12-01 08:44:50|34596.57|34596.57|34596.57|34596.57|34596.57|34596.57|34596.57|34596.57|0
1638348300000|2021-12-01 08:45:00|34599.37|34599.37|34599.37|34599.37|34599.37|34599.37|34599.37|34599.37|0
1638348310000|2021-12-01 08:45:10|34602.18|34602.18|34602.18|34602.18|34602.18|34602.18|34602.18|34602.18|0
1638348340000|2021-12-01 08:45:40|34607.84|34607.84|34607.84|34607.84|34607.84|34607.84|34607.84|34607.84|0
1638348360000|2021-12-01 08:46:00|34613.51|34613.51|34613.51|34613.51|34613.51|34613.51|34613.51|34613.51|0
1638348380000|2021-12-01 08:46:20|34619.18|34619.18|34619.18|34619.18|34619.18|34619.18|34619.18|34619.18|0
1638348410000|2021-12-01 08:46:50|34613.51|34613.51|34626.59|34626.59|34626.59|34626.59|34613.51|34613.51|0
1638348420000|2021-12-01 08:47:00|34639.66|34639.66|34631.25|34631.25|34639.66|34639.66|34631.25|34631.25|0
1638348440000|2021-12-01 08:47:20|34639.66|34639.66|34639.66|34639.66|34639.66|34639.66|34639.66|34639.66|0
1638348500000|2021-12-01 08:48:20|34622.66|34622.66|34622.66|34622.66|34622.66|34622.66|34622.66|34622.66|0
1638348510000|2021-12-01 08:48:30|34625.46|34625.46|34625.46|34625.46|34625.46|34625.46|34625.46|34625.46|0
1638348520000|2021-12-01 08:48:40|34631.13|34631.13|34631.13|34631.13|34631.13|34631.13|34631.13|34631.13|0
1638348530000|2021-12-01 08:48:50|34642.47|34642.47|34642.47|34642.47|34642.47|34642.47|34642.47|34642.47|0
1638348540000|2021-12-01 08:49:00|34655.54|34655.54|34655.54|34655.54|34655.54|34655.54|34655.54|34655.54|0
1638348560000|2021-12-01 08:49:20|34649.87|34649.87|34649.87|34649.87|34649.87|34649.87|34649.87|34649.87|0
1638348570000|2021-12-01 08:49:30|34666.88|34666.88|34689.55|34689.55|34695.22|34695.22|34666.88|34666.88|0
1638348590000|2021-12-01 08:49:50|34683.94|34683.94|34683.94|34683.94|34683.94|34683.94|34683.94|34683.94|0
1638348600000|2021-12-01 08:50:00|34666.93|34666.93|34672.6|34672.6|34672.6|34672.6|34666.93|34666.93|0
1638348670000|2021-12-01 08:51:10|34649.93|34649.93|34649.93|34649.93|34649.93|34649.93|34649.93|34649.93|0
1638348700000|2021-12-01 08:51:40|34638.59|34638.59|34638.59|34638.59|34638.59|34638.59|34638.59|34638.59|0
1638348890000|2021-12-01 08:54:50|34644.2|34644.2|34644.2|34644.2|34644.2|34644.2|34644.2|34644.2|0
1638348900000|2021-12-01 08:55:00|34632.87|34632.87|34619.79|34619.79|34632.87|34632.87|34619.79|34619.79|0
1638348920000|2021-12-01 08:55:20|34614.13|34614.13|34614.13|34614.13|34614.13|34614.13|34614.13|34614.13|0
1638348960000|2021-12-01 08:56:00|34608.52|34608.52|34608.52|34608.52|34608.52|34608.52|34608.52|34608.52|0
1638349010000|2021-12-01 08:56:50|34619.85|34619.85|34619.85|34619.85|34619.85|34619.85|34619.85|34619.85|0
1638349020000|2021-12-01 08:57:00|34625.46|34625.46|34625.46|34625.46|34625.46|34625.46|34625.46|34625.46|0
1638349080000|2021-12-01 08:58:00|34636.8|34636.8|34636.8|34636.8|34636.8|34636.8|34636.8|34636.8|0
1638349100000|2021-12-01 08:58:20|34649.87|34649.87|34649.87|34649.87|34649.87|34649.87|34649.87|34649.87|0
1638349150000|2021-12-01 08:59:10|34655.54|34655.54|34655.54|34655.54|34655.54|34655.54|34655.54|34655.54|0
1638349250000|2021-12-01 09:00:50|34652.74|34652.74|34666.88|34666.88|34666.88|34666.88|34652.74|34652.74|0
1638349270000|2021-12-01 09:01:10|34681.02|34681.02|34686.68|34686.68|34686.68|34686.68|34681.02|34681.02|0
1638349280000|2021-12-01 09:01:20|34692.35|34692.35|34692.35|34692.35|34692.35|34692.35|34692.35|34692.35|0
1638349290000|2021-12-01 09:01:30|34686.74|34686.74|34686.74|34686.74|34686.74|34686.74|34686.74|34686.74|0
1638349310000|2021-12-01 09:01:50|34675.41|34675.41|34675.41|34675.41|34675.41|34675.41|34669.74|34669.74|0
1638349320000|2021-12-01 09:02:00|34683.82|34683.82|34723.09|34723.09|34723.09|34723.09|34681.02|34681.02|0
1638349360000|2021-12-01 09:02:40|34728.7|34728.7|34725.78|34725.78|34737.11|34737.11|34725.78|34725.78|0
1638349380000|2021-12-01 09:03:00|34731.44|34731.44|34731.44|34731.44|34731.44|34731.44|34731.44|34731.44|0
1638349390000|2021-12-01 09:03:10|34737.05|34737.05|34745.47|34745.47|34745.47|34745.47|34737.05|34737.05|0
1638349410000|2021-12-01 09:03:30|34739.8|34739.8|34739.8|34739.8|34739.8|34739.8|34739.8|34739.8|0
1638349420000|2021-12-01 09:03:40|34720.17|34720.17|34717.36|34717.36|34720.17|34720.17|34717.36|34717.36|0
1638349430000|2021-12-01 09:03:50|34714.56|34714.56|34703.22|34703.22|34714.56|34714.56|34703.22|34703.22|0
1638349460000|2021-12-01 09:04:20|34683.59|34683.59|34714.56|34714.56|34714.56|34714.56|34680.78|34680.78|0
1638349500000|2021-12-01 09:05:00|34703.34|34703.34|34739.86|34739.86|34739.86|34739.86|34703.34|34703.34|0
1638349510000|2021-12-01 09:05:10|34742.66|34742.66|34754|34754|34754|34754|34742.66|34742.66|0
1638349520000|2021-12-01 09:05:20|34759.67|34759.67|34768.14|34768.14|34768.14|34768.14|34759.67|34759.67|0
1638349530000|2021-12-01 09:05:30|34773.81|34773.81|34773.81|34773.81|34773.81|34773.81|34773.81|34773.81|0
1638349540000|2021-12-01 09:05:40|34779.48|34779.48|34793.5|34793.5|34793.5|34793.5|34779.48|34779.48|0
1638349600000|2021-12-01 09:06:40|34773.87|34773.87|34773.87|34773.87|34773.87|34773.87|34773.87|34773.87|0
1638349660000|2021-12-01 09:07:40|34760.79|34760.79|34760.79|34760.79|34760.79|34760.79|34760.79|34760.79|0
1638349670000|2021-12-01 09:07:50|34772.13|34772.13|34772.13|34772.13|34772.13|34772.13|34772.13|34772.13|0
1638349680000|2021-12-01 09:08:00|34774.93|34774.93|34774.93|34774.93|34774.93|34774.93|34774.93|34774.93|0
1638349690000|2021-12-01 09:08:10|34786.27|34786.27|34786.27|34786.27|34786.27|34786.27|34786.27|34786.27|0
1638349700000|2021-12-01 09:08:20|34769.26|34769.26|34769.26|34769.26|34769.26|34769.26|34769.26|34769.26|0
1638349710000|2021-12-01 09:08:30|34782.34|34782.34|34782.34|34782.34|34782.34|34782.34|34782.34|34782.34|0
1638349730000|2021-12-01 09:08:50|34779.53|34779.53|34779.53|34779.53|34779.53|34779.53|34779.53|34779.53|0
1638349740000|2021-12-01 09:09:00|34785.14|34785.14|34785.14|34785.14|34785.14|34785.14|34785.14|34785.14|0
1638349760000|2021-12-01 09:09:20|34782.34|34782.34|34782.34|34782.34|34782.34|34782.34|34782.34|34782.34|0
1638349800000|2021-12-01 09:10:00|34785.14|34785.14|34793.56|34793.56|34793.56|34793.56|34785.14|34785.14|0
1638349830000|2021-12-01 09:10:30|34810.56|34810.56|34810.56|34810.56|34810.56|34810.56|34810.56|34810.56|0
1638349850000|2021-12-01 09:10:50|34833|34833|34841.41|34841.41|34841.41|34841.41|34833|34833|0
1638349860000|2021-12-01 09:11:00|34844.22|34844.22|34844.22|34844.22|34844.22|34844.22|34844.22|34844.22|0
1638349870000|2021-12-01 09:11:10|34847.02|34847.02|34847.02|34847.02|34847.02|34847.02|34847.02|34847.02|0
1638349890000|2021-12-01 09:11:30|34827.39|34827.39|34850.06|34850.06|34850.06|34850.06|34827.39|34827.39|0
1638349940000|2021-12-01 09:12:20|34833.06|34833.06|34833.06|34833.06|34833.06|34833.06|34833.06|34833.06|0
1638349960000|2021-12-01 09:12:40|34844.39|34844.39|34838.78|34838.78|34844.39|34844.39|34838.78|34838.78|0
1638350010000|2021-12-01 09:13:30|34821.78|34821.78|34821.78|34821.78|34821.78|34821.78|34821.78|34821.78|0
1638350050000|2021-12-01 09:14:10|34827.45|34827.45|34816.23|34816.23|34827.45|34827.45|34816.23|34816.23|0
1638350070000|2021-12-01 09:14:30|34813.43|34813.43|34813.43|34813.43|34813.43|34813.43|34813.43|34813.43|0
1638350080000|2021-12-01 09:14:40|34819.09|34819.09|34819.09|34819.09|34819.09|34819.09|34819.09|34819.09|0
1638350120000|2021-12-01 09:15:20|34807.87|34807.87|34807.87|34807.87|34807.87|34807.87|34807.87|34807.87|0
1638350140000|2021-12-01 09:15:40|34813.48|34813.48|34813.48|34813.48|34813.48|34813.48|34813.48|34813.48|0
1638350180000|2021-12-01 09:16:20|34824.7|34824.7|34827.51|34827.51|34827.51|34827.51|34824.7|34824.7|0
1638350190000|2021-12-01 09:16:30|34833.18|34833.18|34833.18|34833.18|34833.18|34833.18|34833.18|34833.18|0
1638350220000|2021-12-01 09:17:00|34838.84|34838.84|34838.84|34838.84|34838.84|34838.84|34838.84|34838.84|0
1638350240000|2021-12-01 09:17:20|34833.23|34833.23|34833.23|34833.23|34833.23|34833.23|34833.23|34833.23|0
1638350260000|2021-12-01 09:17:40|34824.82|34824.82|34847.49|34847.49|34847.49|34847.49|34824.82|34824.82|0
1638350280000|2021-12-01 09:18:00|34855.91|34855.91|34855.91|34855.91|34855.91|34855.91|34855.91|34855.91|0
1638350290000|2021-12-01 09:18:10|34861.57|34861.57|34861.57|34861.57|34861.57|34861.57|34861.57|34861.57|0
1638350310000|2021-12-01 09:18:30|34850.24|34850.24|34850.24|34850.24|34850.24|34850.24|34850.24|34850.24|0
1638350360000|2021-12-01 09:19:20|34838.9|34838.9|34838.9|34838.9|34838.9|34838.9|34838.9|34838.9|0
1638350370000|2021-12-01 09:19:30|34836.1|34836.1|34836.1|34836.1|34836.1|34836.1|34836.1|34836.1|0
1638350380000|2021-12-01 09:19:40|34841.76|34841.76|34841.76|34841.76|34841.76|34841.76|34841.76|34841.76|0
1638350390000|2021-12-01 09:19:50|34853.1|34853.1|34858.77|34858.77|34858.77|34858.77|34853.1|34853.1|0
1638350440000|2021-12-01 09:20:40|34841.76|34841.76|34841.76|34841.76|34841.76|34841.76|34841.76|34841.76|0
1638350460000|2021-12-01 09:21:00|34847.43|34847.43|34847.43|34847.43|34847.43|34847.43|34847.43|34847.43|0
1638350540000|2021-12-01 09:22:20|34841.82|34841.82|34839.02|34839.02|34841.82|34841.82|34839.02|34839.02|0
1638350560000|2021-12-01 09:22:40|34822.01|34822.01|34803.27|34803.27|34822.01|34822.01|34803.27|34803.27|0
1638350640000|2021-12-01 09:24:00|34797.6|34797.6|34797.6|34797.6|34797.6|34797.6|34797.6|34797.6|0
1638350700000|2021-12-01 09:25:00|34786.27|34786.27|34791.88|34791.88|34791.88|34791.88|34786.27|34786.27|0
1638350730000|2021-12-01 09:25:30|34803.21|34803.21|34803.21|34803.21|34803.21|34803.21|34803.21|34803.21|0
1638350760000|2021-12-01 09:26:00|34808.88|34808.88|34808.88|34808.88|34808.88|34808.88|34808.88|34808.88|0
1638350770000|2021-12-01 09:26:10|34814.55|34814.55|34814.55|34814.55|34814.55|34814.55|34814.55|34814.55|0
1638350780000|2021-12-01 09:26:20|34820.22|34820.22|34820.22|34820.22|34820.22|34820.22|34820.22|34820.22|0
1638350900000|2021-12-01 09:28:20|34814.55|34814.55|34814.55|34814.55|34814.55|34814.55|34814.55|34814.55|0
1638350940000|2021-12-01 09:29:00|34837.22|34837.22|34837.22|34837.22|34837.22|34837.22|34837.22|34837.22|0
1638350950000|2021-12-01 09:29:10|34850.3|34850.3|34850.3|34850.3|34850.3|34850.3|34850.3|34850.3|0
1638350960000|2021-12-01 09:29:20|34855.96|34855.96|34855.96|34855.96|34855.96|34855.96|34855.96|34855.96|0
1638350980000|2021-12-01 09:29:40|34872.97|34872.97|34872.97|34872.97|34872.97|34872.97|34872.97|34872.97|0
1638350990000|2021-12-01 09:29:50|34836.51|34836.51|34836.51|34836.51|34836.51|34836.51|34836.51|34836.51|0
1638351000000|2021-12-01 09:30:00|34839.31|34839.31|34839.31|34839.31|34839.31|34839.31|34839.31|34839.31|0
1638351060000|2021-12-01 09:31:00|34844.98|34844.98|34850.65|34850.65|34850.65|34850.65|34844.98|34844.98|0
1638351080000|2021-12-01 09:31:20|34842.23|34842.23|34842.23|34842.23|34842.23|34842.23|34842.23|34842.23|0
1638351130000|2021-12-01 09:32:10|34853.57|34853.57|34853.57|34853.57|34853.57|34853.57|34853.57|34853.57|0
1638351240000|2021-12-01 09:34:00|34859.24|34859.24|34859.24|34859.24|34859.24|34859.24|34859.24|34859.24|0
1638351280000|2021-12-01 09:34:40|34847.9|34847.9|34842.23|34842.23|34847.9|34847.9|34836.56|34836.56|0
1638351380000|2021-12-01 09:36:20|34830.9|34830.9|34819.56|34819.56|34830.9|34830.9|34819.56|34819.56|0
1638351420000|2021-12-01 09:37:00|34842.23|34842.23|34842.23|34842.23|34842.23|34842.23|34842.23|34842.23|0
1638351430000|2021-12-01 09:37:10|34847.9|34847.9|34847.9|34847.9|34847.9|34847.9|34847.9|34847.9|0
1638351440000|2021-12-01 09:37:20|34853.57|34853.57|34853.57|34853.57|34853.57|34853.57|34853.57|34853.57|0
1638351550000|2021-12-01 09:39:10|34881.91|34881.91|34881.91|34881.91|34881.91|34881.91|34881.91|34881.91|0
1638351590000|2021-12-01 09:39:50|34904.58|34904.58|34904.58|34904.58|34904.58|34904.58|34904.58|34904.58|0
1638351610000|2021-12-01 09:40:10|34893.24|34893.24|34893.24|34893.24|34893.24|34893.24|34893.24|34893.24|0
1638351640000|2021-12-01 09:40:40|34904.58|34904.58|34904.58|34904.58|34904.58|34904.58|34904.58|34904.58|0
1638351670000|2021-12-01 09:41:10|34893.24|34893.24|34893.24|34893.24|34893.24|34893.24|34893.24|34893.24|0
1638351720000|2021-12-01 09:42:00|34873.61|34873.61|34873.61|34873.61|34873.61|34873.61|34873.61|34873.61|0
1638351740000|2021-12-01 09:42:20|34856.61|34856.61|34856.61|34856.61|34856.61|34856.61|34856.61|34856.61|0
1638351800000|2021-12-01 09:43:20|34845.27|34845.27|34845.27|34845.27|34845.27|34845.27|34845.27|34845.27|0
1638351810000|2021-12-01 09:43:30|34836.86|34836.86|34834.05|34834.05|34836.86|34836.86|34834.05|34834.05|0
1638351820000|2021-12-01 09:43:40|34836.86|34836.86|34862.1|34862.1|34862.1|34862.1|34836.86|34836.86|0
1638351830000|2021-12-01 09:43:50|34867.71|34867.71|34879.04|34879.04|34879.04|34879.04|34867.71|34867.71|0
1638351910000|2021-12-01 09:45:10|34881.85|34881.85|34881.85|34881.85|34881.85|34881.85|34881.85|34881.85|0
1638351920000|2021-12-01 09:45:20|34876.18|34876.18|34870.51|34870.51|34876.18|34876.18|34870.51|34870.51|0
1638351990000|2021-12-01 09:46:30|34862.1|34862.1|34873.32|34873.32|34873.32|34873.32|34862.1|34862.1|0
1638352030000|2021-12-01 09:47:10|34878.99|34878.99|34878.99|34878.99|34878.99|34878.99|34878.99|34878.99|0
1638352040000|2021-12-01 09:47:20|34867.65|34867.65|34873.32|34873.32|34873.32|34873.32|34867.65|34867.65|0
1638352050000|2021-12-01 09:47:30|34878.99|34878.99|34878.99|34878.99|34878.99|34878.99|34878.99|34878.99|0
1638352090000|2021-12-01 09:48:10|34873.32|34873.32|34873.32|34873.32|34873.32|34873.32|34873.32|34873.32|0
1638352130000|2021-12-01 09:48:50|34862.1|34862.1|34862.1|34862.1|34862.1|34862.1|34862.1|34862.1|0
1638352140000|2021-12-01 09:49:00|34856.43|34856.43|34862.1|34862.1|34862.1|34862.1|34856.43|34856.43|0
1638352150000|2021-12-01 09:49:10|34850.76|34850.76|34845.1|34845.1|34850.76|34850.76|34845.1|34845.1|0
1638352160000|2021-12-01 09:49:20|34850.76|34850.76|34850.76|34850.76|34850.76|34850.76|34850.76|34850.76|0
1638352180000|2021-12-01 09:49:40|34867.77|34867.77|34867.77|34867.77|34867.77|34867.77|34867.77|34867.77|0
1638352200000|2021-12-01 09:50:00|34862.1|34862.1|34862.1|34862.1|34862.1|34862.1|34862.1|34862.1|0
1638352240000|2021-12-01 09:50:40|34859.29|34859.29|34853.63|34853.63|34859.29|34859.29|34853.63|34853.63|0
1638352340000|2021-12-01 09:52:20|34842.29|34842.29|34842.29|34842.29|34842.29|34842.29|34842.29|34842.29|0
1638352380000|2021-12-01 09:53:00|34836.62|34836.62|34836.62|34836.62|34836.62|34836.62|34836.62|34836.62|0
1638352390000|2021-12-01 09:53:10|34825.29|34825.29|34825.29|34825.29|34825.29|34825.29|34825.29|34825.29|0
1638352400000|2021-12-01 09:53:20|34819.62|34819.62|34819.62|34819.62|34819.62|34819.62|34819.62|34819.62|0
1638352410000|2021-12-01 09:53:30|34836.62|34836.62|34836.62|34836.62|34836.62|34836.62|34836.62|34836.62|0
1638352420000|2021-12-01 09:53:40|34825.29|34825.29|34825.29|34825.29|34825.29|34825.29|34819.62|34819.62|0
1638352440000|2021-12-01 09:54:00|34813.95|34813.95|34808.28|34808.28|34813.95|34813.95|34808.28|34808.28|0
1638352450000|2021-12-01 09:54:10|34802.61|34802.61|34802.61|34802.61|34802.61|34802.61|34802.61|34802.61|0
1638352460000|2021-12-01 09:54:20|34808.28|34808.28|34808.28|34808.28|34808.28|34808.28|34808.28|34808.28|0
1638352470000|2021-12-01 09:54:30|34802.61|34802.61|34791.28|34791.28|34802.61|34802.61|34791.28|34791.28|0
1638352480000|2021-12-01 09:54:40|34796.95|34796.95|34791.28|34791.28|34802.61|34802.61|34791.28|34791.28|0
1638352490000|2021-12-01 09:54:50|34802.61|34802.61|34791.28|34791.28|34802.61|34802.61|34791.28|34791.28|0
1638352500000|2021-12-01 09:55:00|34785.61|34785.61|34796.95|34796.95|34796.95|34796.95|34779.94|34779.94|0
1638352520000|2021-12-01 09:55:20|34785.61|34785.61|34779.94|34779.94|34785.61|34785.61|34779.94|34779.94|0
1638352530000|2021-12-01 09:55:30|34774.28|34774.28|34768.61|34768.61|34779.94|34779.94|34768.61|34768.61|0
1638352540000|2021-12-01 09:55:40|34774.28|34774.28|34774.28|34774.28|34774.28|34774.28|34774.28|34774.28|0
1638352550000|2021-12-01 09:55:50|34768.61|34768.61|34768.61|34768.61|34768.61|34768.61|34762.94|34762.94|0
1638352570000|2021-12-01 09:56:10|34774.28|34774.28|34785.61|34785.61|34785.61|34785.61|34774.28|34774.28|0
1638352580000|2021-12-01 09:56:20|34791.28|34791.28|34782.75|34782.75|34791.28|34791.28|34779.94|34779.94|0
1638352590000|2021-12-01 09:56:30|34794.08|34794.08|34794.08|34794.08|34794.08|34794.08|34794.08|34794.08|0
1638352650000|2021-12-01 09:57:30|34805.42|34805.42|34805.42|34805.42|34805.42|34805.42|34805.42|34805.42|0
1638352710000|2021-12-01 09:58:30|34816.76|34816.76|34828.09|34828.09|34828.09|34828.09|34816.76|34816.76|0
1638352720000|2021-12-01 09:58:40|34816.76|34816.76|34816.76|34816.76|34816.76|34816.76|34816.76|34816.76|0
1638352800000|2021-12-01 10:00:00|34819.56|34819.56|34819.56|34819.56|34819.56|34819.56|34819.56|34819.56|0
1638352830000|2021-12-01 10:00:30|34825.23|34825.23|34825.23|34825.23|34825.23|34825.23|34825.23|34825.23|0
1638352840000|2021-12-01 10:00:40|34819.56|34819.56|34813.89|34813.89|34819.56|34819.56|34813.89|34813.89|0
1638352850000|2021-12-01 10:00:50|34826.97|34826.97|34813.89|34813.89|34826.97|34826.97|34813.89|34813.89|0
1638352990000|2021-12-01 10:03:10|34808.22|34808.22|34808.22|34808.22|34808.22|34808.22|34808.22|34808.22|0
1638353000000|2021-12-01 10:03:20|34813.89|34813.89|34819.56|34819.56|34819.56|34819.56|34813.89|34813.89|0
1638353030000|2021-12-01 10:03:50|34799.93|34799.93|34782.92|34782.92|34799.93|34799.93|34782.92|34782.92|0
1638353040000|2021-12-01 10:04:00|34777.26|34777.26|34777.26|34777.26|34777.26|34777.26|34777.26|34777.26|0
1638353090000|2021-12-01 10:04:50|34763.23|34763.23|34763.23|34763.23|34763.23|34763.23|34763.23|34763.23|0
1638353130000|2021-12-01 10:05:30|34768.9|34768.9|34768.9|34768.9|34768.9|34768.9|34768.9|34768.9|0
1638353150000|2021-12-01 10:05:50|34781.97|34781.97|34781.97|34781.97|34781.97|34781.97|34781.97|34781.97|0
1638353220000|2021-12-01 10:07:00|34793.31|34793.31|34793.31|34793.31|34793.31|34793.31|34793.31|34793.31|0
1638353240000|2021-12-01 10:07:20|34804.65|34804.65|34804.65|34804.65|34804.65|34804.65|34804.65|34804.65|0
1638353250000|2021-12-01 10:07:30|34817.72|34817.72|34804.65|34804.65|34817.72|34817.72|34804.65|34804.65|0
1638353280000|2021-12-01 10:08:00|34810.31|34810.31|34810.31|34810.31|34810.31|34810.31|34810.31|34810.31|0
1638353300000|2021-12-01 10:08:20|34823.39|34823.39|34810.31|34810.31|34823.39|34823.39|34810.31|34810.31|0
1638353310000|2021-12-01 10:08:30|34823.39|34823.39|34849.54|34849.54|34875.69|34875.69|34823.39|34823.39|0
1638353320000|2021-12-01 10:08:40|34875.69|34875.69|34810.31|34810.31|34875.69|34875.69|34810.31|34810.31|0
1638353340000|2021-12-01 10:09:00|34804.65|34804.65|34804.65|34804.65|34804.65|34804.65|34804.65|34804.65|0
1638353390000|2021-12-01 10:09:50|34793.31|34793.31|34793.31|34793.31|34793.31|34793.31|34793.31|34793.31|0
1638353410000|2021-12-01 10:10:10|34787.64|34787.64|34787.64|34787.64|34787.64|34787.64|34781.97|34781.97|0
1638353450000|2021-12-01 10:10:50|34776.31|34776.31|34776.31|34776.31|34776.31|34776.31|34776.31|34776.31|0
1638353470000|2021-12-01 10:11:10|34789.38|34789.38|34789.38|34789.38|34789.38|34789.38|34789.38|34789.38|0
1638353500000|2021-12-01 10:11:40|34802.45|34802.45|34802.45|34802.45|34802.45|34802.45|34802.45|34802.45|0
1638353520000|2021-12-01 10:12:00|34796.79|34796.79|34822.94|34822.94|34822.94|34822.94|34796.79|34796.79|0
1638353530000|2021-12-01 10:12:10|34817.33|34817.33|34803.24|34803.24|34817.33|34817.33|34803.24|34803.24|0
1638353570000|2021-12-01 10:12:50|34780.57|34780.57|34774.9|34774.9|34780.57|34780.57|34774.9|34774.9|0
1638353590000|2021-12-01 10:13:10|34763.57|34763.57|34740.9|34740.9|34763.57|34763.57|34740.9|34740.9|0
1638353640000|2021-12-01 10:14:00|34735.23|34735.23|34729.56|34729.56|34735.23|34735.23|34729.56|34729.56|0
1638353650000|2021-12-01 10:14:10|34723.89|34723.89|34718.22|34718.22|34723.89|34723.89|34718.22|34718.22|0
1638353670000|2021-12-01 10:14:30|34701.22|34701.22|34706.89|34706.89|34712.56|34712.56|34701.22|34701.22|0
1638353690000|2021-12-01 10:14:50|34695.67|34695.67|34695.67|34695.67|34695.67|34695.67|34695.67|34695.67|0
1638353700000|2021-12-01 10:15:00|34678.67|34678.67|34678.67|34678.67|34678.67|34678.67|34678.67|34678.67|0
1638353710000|2021-12-01 10:15:10|34684.33|34684.33|34684.33|34684.33|34684.33|34684.33|34684.33|34684.33|0
1638353730000|2021-12-01 10:15:30|34690|34690|34690|34690|34690|34690|34690|34690|0
1638353780000|2021-12-01 10:16:20|34701.34|34701.34|34701.34|34701.34|34701.34|34701.34|34701.34|34701.34|0
1638353800000|2021-12-01 10:16:40|34704.14|34704.14|34709.69|34709.69|34715.36|34715.36|34704.03|34704.03|0
1638353810000|2021-12-01 10:16:50|34704.03|34704.03|34704.03|34704.03|34709.69|34709.69|34704.03|34704.03|0
1638353820000|2021-12-01 10:17:00|34698.36|34698.36|34698.36|34698.36|34704.03|34704.03|34692.69|34692.69|0
1638353840000|2021-12-01 10:17:20|34711.43|34711.43|34717.1|34717.1|34717.1|34717.1|34711.43|34711.43|0
1638353850000|2021-12-01 10:17:30|34728.44|34728.44|34728.44|34728.44|34728.44|34728.44|34728.44|34728.44|0
1638353860000|2021-12-01 10:17:40|34715.36|34715.36|34715.36|34715.36|34715.36|34715.36|34715.36|34715.36|0
1638353870000|2021-12-01 10:17:50|34728.44|34728.44|34745.44|34745.44|34745.44|34745.44|34728.44|34728.44|0
1638353880000|2021-12-01 10:18:00|34717.1|34717.1|34711.43|34711.43|34717.1|34717.1|34705.76|34705.76|0
1638353890000|2021-12-01 10:18:10|34694.43|34694.43|34694.43|34694.43|34694.43|34694.43|34688.76|34688.76|0
1638353900000|2021-12-01 10:18:20|34688.76|34688.76|34688.76|34688.76|34701.83|34701.83|34683.09|34683.09|0
1638353910000|2021-12-01 10:18:30|34694.43|34694.43|34694.43|34694.43|34700.1|34700.1|34694.43|34694.43|0
1638353920000|2021-12-01 10:18:40|34705.76|34705.76|34705.76|34705.76|34705.76|34705.76|34705.76|34705.76|0
1638353930000|2021-12-01 10:18:50|34711.43|34711.43|34722.77|34722.77|34722.77|34722.77|34711.43|34711.43|0
1638353940000|2021-12-01 10:19:00|34728.44|34728.44|34739.77|34739.77|34739.77|34739.77|34728.44|34728.44|0
1638353950000|2021-12-01 10:19:10|34745.44|34745.44|34745.44|34745.44|34745.44|34745.44|34745.44|34745.44|0
1638353960000|2021-12-01 10:19:20|34732.37|34732.37|34743.7|34743.7|34743.7|34743.7|34732.37|34732.37|0
1638354000000|2021-12-01 10:20:00|34738.03|34738.03|34732.37|34732.37|34738.03|34738.03|34726.7|34726.7|0
1638354040000|2021-12-01 10:20:40|34745.44|34745.44|34745.44|34745.44|34745.44|34745.44|34745.44|34745.44|0
1638354050000|2021-12-01 10:20:50|34732.37|34732.37|34732.37|34732.37|34732.37|34732.37|34732.37|34732.37|0
1638354070000|2021-12-01 10:21:10|34745.44|34745.44|34745.44|34745.44|34745.44|34745.44|34745.44|34745.44|0
1638354090000|2021-12-01 10:21:30|34725.81|34725.81|34725.81|34725.81|34725.81|34725.81|34725.81|34725.81|0
1638354100000|2021-12-01 10:21:40|34731.42|34731.42|34731.42|34731.42|34731.42|34731.42|34731.42|34731.42|0
1638354110000|2021-12-01 10:21:50|34725.75|34725.75|34725.75|34725.75|34725.75|34725.75|34725.75|34725.75|0
1638354130000|2021-12-01 10:22:10|34722.94|34722.94|34722.94|34722.94|34722.94|34722.94|34722.94|34722.94|0
1638354150000|2021-12-01 10:22:30|34711.61|34711.61|34711.61|34711.61|34711.61|34711.61|34711.61|34711.61|0
1638354160000|2021-12-01 10:22:40|34722.94|34722.94|34722.94|34722.94|34722.94|34722.94|34722.94|34722.94|0
1638354170000|2021-12-01 10:22:50|34711.61|34711.61|34722.94|34722.94|34722.94|34722.94|34711.61|34711.61|0
1638354180000|2021-12-01 10:23:00|34728.61|34728.61|34728.61|34728.61|34728.61|34728.61|34728.61|34728.61|0
1638354190000|2021-12-01 10:23:10|34725.81|34725.81|34720.14|34720.14|34725.81|34725.81|34720.14|34720.14|0
1638354230000|2021-12-01 10:23:50|34725.81|34725.81|34725.81|34725.81|34725.81|34725.81|34725.81|34725.81|0
1638354240000|2021-12-01 10:24:00|34731.47|34731.47|34748.48|34748.48|34748.48|34748.48|34731.47|34731.47|0
1638354260000|2021-12-01 10:24:20|34759.81|34759.81|34762.62|34762.62|34762.62|34762.62|34759.81|34759.81|0
1638354290000|2021-12-01 10:24:50|34768.29|34768.29|34773.95|34773.95|34773.95|34773.95|34768.29|34768.29|0
1638354360000|2021-12-01 10:26:00|34787.03|34787.03|34779.56|34779.56|34787.03|34787.03|34773.95|34773.95|0
1638354380000|2021-12-01 10:26:20|34793.59|34793.59|34793.59|34793.59|34793.59|34793.59|34793.59|34793.59|0
1638354390000|2021-12-01 10:26:30|34799.26|34799.26|34804.92|34804.92|34804.92|34804.92|34799.26|34799.26|0
1638354400000|2021-12-01 10:26:40|34810.59|34810.59|34810.59|34810.59|34810.59|34810.59|34810.59|34810.59|0
1638354430000|2021-12-01 10:27:10|34816.26|34816.26|34816.26|34816.26|34816.26|34816.26|34816.26|34816.26|0
1638354440000|2021-12-01 10:27:20|34810.59|34810.59|34804.92|34804.92|34810.59|34810.59|34804.92|34804.92|0
1638354450000|2021-12-01 10:27:30|34799.26|34799.26|34799.26|34799.26|34799.26|34799.26|34799.26|34799.26|0
1638354470000|2021-12-01 10:27:50|34810.59|34810.59|34810.59|34810.59|34810.59|34810.59|34810.59|34810.59|0
1638354480000|2021-12-01 10:28:00|34816.26|34816.26|34816.26|34816.26|34816.26|34816.26|34816.26|34816.26|0
1638354520000|2021-12-01 10:28:40|34821.93|34821.93|34821.93|34821.93|34821.93|34821.93|34821.93|34821.93|0
1638354540000|2021-12-01 10:29:00|34808.85|34808.85|34808.85|34808.85|34808.85|34808.85|34808.85|34808.85|0
1638354550000|2021-12-01 10:29:10|34821.93|34821.93|34816.26|34816.26|34821.93|34821.93|34804.92|34804.92|0
1638354650000|2021-12-01 10:30:50|34799.26|34799.26|34799.26|34799.26|34799.26|34799.26|34799.26|34799.26|0
1638354670000|2021-12-01 10:31:10|34785.23|34785.23|34785.23|34785.23|34785.23|34785.23|34785.23|34785.23|0
1638354680000|2021-12-01 10:31:20|34779.62|34779.62|34779.62|34779.62|34779.62|34779.62|34779.62|34779.62|0
1638354690000|2021-12-01 10:31:30|34768.29|34768.29|34756.95|34756.95|34768.29|34768.29|34756.95|34756.95|0
1638354760000|2021-12-01 10:32:40|34768.29|34768.29|34756.95|34756.95|34768.29|34768.29|34756.95|34756.95|0
1638354780000|2021-12-01 10:33:00|34762.62|34762.62|34768.29|34768.29|34768.29|34768.29|34762.62|34762.62|0
1638354790000|2021-12-01 10:33:10|34773.95|34773.95|34773.95|34773.95|34773.95|34773.95|34773.95|34773.95|0
1638354800000|2021-12-01 10:33:20|34779.62|34779.62|34773.95|34773.95|34779.62|34779.62|34773.95|34773.95|0
1638354840000|2021-12-01 10:34:00|34776.76|34776.76|34776.76|34776.76|34776.76|34776.76|34776.76|34776.76|0
1638354880000|2021-12-01 10:34:40|34782.43|34782.43|34788.1|34788.1|34788.1|34788.1|34782.43|34782.43|0
1638354960000|2021-12-01 10:36:00|34776.76|34776.76|34771.09|34771.09|34776.76|34776.76|34771.09|34771.09|0
1638354970000|2021-12-01 10:36:10|34765.42|34765.42|34765.42|34765.42|34765.42|34765.42|34765.42|34765.42|0
1638354980000|2021-12-01 10:36:20|34776.76|34776.76|34776.76|34776.76|34776.76|34776.76|34776.76|34776.76|0
1638354990000|2021-12-01 10:36:30|34782.43|34782.43|34776.76|34776.76|34782.43|34782.43|34776.76|34776.76|0
1638355020000|2021-12-01 10:37:00|34779.56|34779.56|34779.56|34779.56|34779.56|34779.56|34779.56|34779.56|0
1638355040000|2021-12-01 10:37:20|34796.57|34796.57|34796.57|34796.57|34796.57|34796.57|34796.57|34796.57|0
1638355060000|2021-12-01 10:37:40|34790.9|34790.9|34790.9|34790.9|34790.9|34790.9|34790.9|34790.9|0
1638355110000|2021-12-01 10:38:30|34785.23|34785.23|34785.23|34785.23|34785.23|34785.23|34785.23|34785.23|0
1638355130000|2021-12-01 10:38:50|34773.9|34773.9|34762.56|34762.56|34773.9|34773.9|34762.56|34762.56|0
1638355150000|2021-12-01 10:39:10|34775.64|34775.64|34762.56|34762.56|34775.64|34775.64|34762.56|34762.56|0
1638355160000|2021-12-01 10:39:20|34756.89|34756.89|34751.22|34751.22|34756.89|34756.89|34745.56|34745.56|0
1638355200000|2021-12-01 10:40:00|34756.89|34756.89|34756.89|34756.89|34756.89|34756.89|34756.89|34756.89|0
1638355270000|2021-12-01 10:41:10|34745.56|34745.56|34745.56|34745.56|34745.56|34745.56|34745.56|34745.56|0
1638355290000|2021-12-01 10:41:30|34739.89|34739.89|34739.89|34739.89|34745.56|34745.56|34739.89|34739.89|0
1638355310000|2021-12-01 10:41:50|34734.22|34734.22|34734.22|34734.22|34734.22|34734.22|34734.22|34734.22|0
1638355330000|2021-12-01 10:42:10|34739.89|34739.89|34722.88|34722.88|34739.89|34739.89|34722.88|34722.88|0
1638355340000|2021-12-01 10:42:20|34739.89|34739.89|34739.89|34739.89|34739.89|34739.89|34739.89|34739.89|0
1638355410000|2021-12-01 10:43:30|34728.55|34728.55|34728.55|34728.55|34728.55|34728.55|34728.55|34728.55|0
1638355420000|2021-12-01 10:43:40|34722.88|34722.88|34722.88|34722.88|34722.88|34722.88|34722.88|34722.88|0
1638355450000|2021-12-01 10:44:10|34717.22|34717.22|34717.22|34717.22|34717.22|34717.22|34717.22|34717.22|0
1638355460000|2021-12-01 10:44:20|34711.55|34711.55|34711.55|34711.55|34711.55|34711.55|34711.55|34711.55|0
1638355470000|2021-12-01 10:44:30|34705.88|34705.88|34705.88|34705.88|34705.88|34705.88|34705.88|34705.88|0
1638355490000|2021-12-01 10:44:50|34711.55|34711.55|34705.88|34705.88|34711.55|34711.55|34705.88|34705.88|0
1638355500000|2021-12-01 10:45:00|34692.81|34692.81|34709.81|34709.81|34709.81|34709.81|34692.81|34692.81|0
1638355570000|2021-12-01 10:46:10|34704.14|34704.14|34712.56|34712.56|34712.56|34712.56|34701.34|34701.34|0
1638355590000|2021-12-01 10:46:30|34718.22|34718.22|34718.22|34718.22|34718.22|34718.22|34718.22|34718.22|0
1638355600000|2021-12-01 10:46:40|34712.56|34712.56|34706.89|34706.89|34712.56|34712.56|34706.89|34706.89|0
1638355620000|2021-12-01 10:47:00|34695.67|34695.67|34695.67|34695.67|34701.34|34701.34|34695.67|34695.67|0
1638355700000|2021-12-01 10:48:20|34707.01|34707.01|34701.34|34701.34|34707.01|34707.01|34701.34|34701.34|0
1638355710000|2021-12-01 10:48:30|34712.67|34712.67|34712.67|34712.67|34712.67|34712.67|34712.67|34712.67|0
1638355770000|2021-12-01 10:49:30|34718.34|34718.34|34712.67|34712.67|34718.34|34718.34|34712.67|34712.67|0
1638355780000|2021-12-01 10:49:40|34707.01|34707.01|34707.01|34707.01|34707.01|34707.01|34707.01|34707.01|0
1638355800000|2021-12-01 10:50:00|34712.67|34712.67|34701.45|34701.45|34712.67|34712.67|34701.45|34701.45|0
1638355860000|2021-12-01 10:51:00|34684.45|34684.45|34684.45|34684.45|34684.45|34684.45|34684.45|34684.45|0
1638355870000|2021-12-01 10:51:10|34671.38|34671.38|34671.38|34671.38|34671.38|34671.38|34671.38|34671.38|0
1638355880000|2021-12-01 10:51:20|34695.79|34695.79|34684.45|34684.45|34695.79|34695.79|34684.45|34684.45|0
1638355940000|2021-12-01 10:52:20|34695.79|34695.79|34695.79|34695.79|34695.79|34695.79|34695.79|34695.79|0
1638355960000|2021-12-01 10:52:40|34707.12|34707.12|34707.12|34707.12|34707.12|34707.12|34707.12|34707.12|0
1638355980000|2021-12-01 10:53:00|34709.93|34709.93|34709.93|34709.93|34709.93|34709.93|34709.93|34709.93|0
1638356000000|2021-12-01 10:53:20|34721.26|34721.26|34721.26|34721.26|34721.26|34721.26|34721.26|34721.26|0
1638356020000|2021-12-01 10:53:40|34704.26|34704.26|34698.59|34698.59|34704.26|34704.26|34698.59|34698.59|0
1638356050000|2021-12-01 10:54:10|34709.93|34709.93|34709.93|34709.93|34709.93|34709.93|34709.93|34709.93|0
1638356080000|2021-12-01 10:54:40|34704.26|34704.26|34704.26|34704.26|34704.26|34704.26|34704.26|34704.26|0
1638356100000|2021-12-01 10:55:00|34698.59|34698.59|34704.26|34704.26|34704.26|34704.26|34692.92|34692.92|0
1638356120000|2021-12-01 10:55:20|34698.59|34698.59|34698.59|34698.59|34698.59|34698.59|34698.59|34698.59|0
1638356130000|2021-12-01 10:55:30|34709.93|34709.93|34715.6|34715.6|34715.6|34715.6|34704.26|34704.26|0
1638356140000|2021-12-01 10:55:40|34709.93|34709.93|34712.79|34712.79|34715.6|34715.6|34709.93|34709.93|0
1638356190000|2021-12-01 10:56:30|34690.12|34690.12|34690.12|34690.12|34690.12|34690.12|34690.12|34690.12|0
1638356200000|2021-12-01 10:56:40|34703.19|34703.19|34703.19|34703.19|34703.19|34703.19|34703.19|34703.19|0
1638356210000|2021-12-01 10:56:50|34714.53|34714.53|34714.53|34714.53|34714.53|34714.53|34714.53|34714.53|0
1638356220000|2021-12-01 10:57:00|34722.94|34722.94|34717.22|34717.22|34728.55|34728.55|34717.22|34717.22|0
1638356270000|2021-12-01 10:57:50|34711.55|34711.55|34711.55|34711.55|34711.55|34711.55|34711.55|34711.55|0
1638356300000|2021-12-01 10:58:20|34700.21|34700.21|34700.21|34700.21|34700.21|34700.21|34700.21|34700.21|0
1638356340000|2021-12-01 10:59:00|34711.55|34711.55|34711.55|34711.55|34711.55|34711.55|34711.55|34711.55|0
1638356390000|2021-12-01 10:59:50|34717.22|34717.22|34717.22|34717.22|34717.22|34717.22|34717.22|34717.22|0
1638356400000|2021-12-01 11:00:00|34728.55|34728.55|34728.55|34728.55|34728.55|34728.55|34728.55|34728.55|0
1638356440000|2021-12-01 11:00:40|34722.88|34722.88|34722.88|34722.88|34722.88|34722.88|34722.88|34722.88|0
1638356450000|2021-12-01 11:00:50|34711.55|34711.55|34711.55|34711.55|34711.55|34711.55|34711.55|34711.55|0
1638356460000|2021-12-01 11:01:00|34700.21|34700.21|34700.21|34700.21|34700.21|34700.21|34700.21|34700.21|0
1638356470000|2021-12-01 11:01:10|34705.88|34705.88|34705.88|34705.88|34705.88|34705.88|34705.88|34705.88|0
1638356490000|2021-12-01 11:01:30|34711.55|34711.55|34711.55|34711.55|34711.55|34711.55|34711.55|34711.55|0
1638356500000|2021-12-01 11:01:40|34722.88|34722.88|34722.88|34722.88|34722.88|34722.88|34722.88|34722.88|0
1638356640000|2021-12-01 11:04:00|34717.22|34717.22|34717.22|34717.22|34717.22|34717.22|34717.22|34717.22|0
1638356650000|2021-12-01 11:04:10|34728.55|34728.55|34728.55|34728.55|34728.55|34728.55|34728.55|34728.55|0
1638356670000|2021-12-01 11:04:30|34745.56|34745.56|34745.56|34745.56|34745.56|34745.56|34745.56|34745.56|0
1638356700000|2021-12-01 11:05:00|34731.53|34731.53|34731.53|34731.53|34731.53|34731.53|34731.53|34731.53|0
1638356720000|2021-12-01 11:05:20|34725.86|34725.86|34725.86|34725.86|34725.86|34725.86|34725.86|34725.86|0
1638356860000|2021-12-01 11:07:40|34737.2|34737.2|34737.2|34737.2|34737.2|34737.2|34737.2|34737.2|0
1638356870000|2021-12-01 11:07:50|34731.53|34731.53|34731.53|34731.53|34731.53|34731.53|34731.53|34731.53|0
1638356880000|2021-12-01 11:08:00|34742.75|34742.75|34742.75|34742.75|34742.75|34742.75|34739.95|34739.95|0
1638356900000|2021-12-01 11:08:20|34748.42|34748.42|34748.42|34748.42|34748.42|34748.42|34748.42|34748.42|0
1638356940000|2021-12-01 11:09:00|34759.76|34759.76|34759.76|34759.76|34759.76|34759.76|34759.76|34759.76|0
1638356950000|2021-12-01 11:09:10|34748.42|34748.42|34748.42|34748.42|34748.42|34748.42|34748.42|34748.42|0
1638356970000|2021-12-01 11:09:30|34754.09|34754.09|34754.09|34754.09|34754.09|34754.09|34754.09|34754.09|0
1638356980000|2021-12-01 11:09:40|34759.76|34759.76|34759.76|34759.76|34759.76|34759.76|34759.76|34759.76|0
1638356990000|2021-12-01 11:09:50|34762.56|34762.56|34762.56|34762.56|34762.56|34762.56|34762.56|34762.56|0
1638357000000|2021-12-01 11:10:00|34751.22|34751.22|34751.22|34751.22|34751.22|34751.22|34751.22|34751.22|0
1638357050000|2021-12-01 11:10:50|34739.89|34739.89|34739.89|34739.89|34739.89|34739.89|34739.89|34739.89|0
1638357080000|2021-12-01 11:11:20|34722.88|34722.88|34722.88|34722.88|34722.88|34722.88|34722.88|34722.88|0
1638357110000|2021-12-01 11:11:50|34728.55|34728.55|34728.55|34728.55|34728.55|34728.55|34728.55|34728.55|0
1638357180000|2021-12-01 11:13:00|34711.55|34711.55|34711.55|34711.55|34711.55|34711.55|34711.55|34711.55|0
1638357270000|2021-12-01 11:14:30|34717.16|34717.16|34717.16|34717.16|34717.16|34717.16|34717.16|34717.16|0
1638357310000|2021-12-01 11:15:10|34711.49|34711.49|34711.49|34711.49|34711.49|34711.49|34711.49|34711.49|0
1638357350000|2021-12-01 11:15:50|34705.82|34705.82|34691.68|34691.68|34705.82|34705.82|34691.68|34691.68|0
1638357410000|2021-12-01 11:16:50|34703.02|34703.02|34703.02|34703.02|34703.02|34703.02|34703.02|34703.02|0
1638357420000|2021-12-01 11:17:00|34705.82|34705.82|34705.82|34705.82|34705.82|34705.82|34705.82|34705.82|0
1638357460000|2021-12-01 11:17:40|34694.49|34694.49|34694.49|34694.49|34694.49|34694.49|34694.49|34694.49|0
1638357520000|2021-12-01 11:18:40|34688.82|34688.82|34683.15|34683.15|34688.82|34688.82|34683.15|34683.15|0
1638357540000|2021-12-01 11:19:00|34670.08|34670.08|34670.08|34670.08|34670.08|34670.08|34670.08|34670.08|0
1638357550000|2021-12-01 11:19:10|34678.49|34678.49|34689.71|34689.71|34692.51|34692.51|34678.49|34678.49|0
1638357560000|2021-12-01 11:19:20|34684.04|34684.04|34678.37|34678.37|34684.04|34684.04|34678.37|34678.37|0
1638357580000|2021-12-01 11:19:40|34684.04|34684.04|34684.04|34684.04|34684.04|34684.04|34684.04|34684.04|0
1638357590000|2021-12-01 11:19:50|34672.71|34672.71|34672.71|34672.71|34672.71|34672.71|34672.71|34672.71|0
1638357600000|2021-12-01 11:20:00|34678.37|34678.37|34691.45|34691.45|34691.45|34691.45|34678.37|34678.37|0
1638357640000|2021-12-01 11:20:40|34702.78|34702.78|34702.78|34702.78|34702.78|34702.78|34702.78|34702.78|0
1638357680000|2021-12-01 11:21:20|34714.12|34714.12|34714.12|34714.12|34714.12|34714.12|34714.12|34714.12|0
1638357700000|2021-12-01 11:21:40|34719.79|34719.79|34725.46|34725.46|34725.46|34725.46|34719.79|34719.79|0
1638357730000|2021-12-01 11:22:10|34756.31|34756.31|34756.31|34756.31|34756.31|34756.31|34756.31|34756.31|0
1638357750000|2021-12-01 11:22:30|34739.48|34739.48|34739.48|34739.48|34739.48|34739.48|34739.48|34739.48|0
1638357780000|2021-12-01 11:23:00|34745.15|34745.15|34745.15|34745.15|34745.15|34745.15|34745.15|34745.15|0
1638357810000|2021-12-01 11:23:30|34733.81|34733.81|34733.81|34733.81|34733.81|34733.81|34733.81|34733.81|0
1638357840000|2021-12-01 11:24:00|34745.15|34745.15|34745.15|34745.15|34745.15|34745.15|34745.15|34745.15|0
1638357890000|2021-12-01 11:24:50|34742.34|34742.34|34742.34|34742.34|34742.34|34742.34|34742.34|34742.34|0
1638357900000|2021-12-01 11:25:00|34753.68|34753.68|34748.01|34748.01|34753.68|34753.68|34748.01|34748.01|0
1638357920000|2021-12-01 11:25:20|34759.35|34759.35|34759.35|34759.35|34759.35|34759.35|34759.35|34759.35|0
1638357940000|2021-12-01 11:25:40|34776.35|34776.35|34776.35|34776.35|34776.35|34776.35|34776.35|34776.35|0
1638357960000|2021-12-01 11:26:00|34770.68|34770.68|34770.68|34770.68|34770.68|34770.68|34770.68|34770.68|0
1638357970000|2021-12-01 11:26:10|34759.35|34759.35|34753.68|34753.68|34759.35|34759.35|34753.68|34753.68|0
1638357990000|2021-12-01 11:26:30|34770.68|34770.68|34776.35|34776.35|34776.35|34776.35|34770.68|34770.68|0
1638358010000|2021-12-01 11:26:50|34782.02|34782.02|34782.02|34782.02|34782.02|34782.02|34782.02|34782.02|0
1638358030000|2021-12-01 11:27:10|34787.69|34787.69|34782.02|34782.02|34787.69|34787.69|34782.02|34782.02|0
1638358140000|2021-12-01 11:29:00|34784.82|34784.82|34784.82|34784.82|34784.82|34784.82|34784.82|34784.82|0
1638358300000|2021-12-01 11:31:40|34790.49|34790.49|34801.83|34801.83|34801.83|34801.83|34790.49|34790.49|0
1638358310000|2021-12-01 11:31:50|34796.16|34796.16|34776.53|34776.53|34796.16|34796.16|34776.53|34776.53|0
1638358320000|2021-12-01 11:32:00|34779.33|34779.33|34784.94|34784.94|34784.94|34784.94|34779.33|34779.33|0
1638358350000|2021-12-01 11:32:30|34790.61|34790.61|34779.27|34779.27|34790.61|34790.61|34779.27|34779.27|0
1638358360000|2021-12-01 11:32:40|34773.6|34773.6|34773.6|34773.6|34773.6|34773.6|34773.6|34773.6|0
1638358410000|2021-12-01 11:33:30|34765.19|34765.19|34765.19|34765.19|34765.19|34765.19|34765.19|34765.19|0
1638358440000|2021-12-01 11:34:00|34767.99|34767.99|34767.99|34767.99|34767.99|34767.99|34767.99|34767.99|0
1638358590000|2021-12-01 11:36:30|34773.66|34773.66|34767.99|34767.99|34773.66|34773.66|34767.99|34767.99|0
1638358680000|2021-12-01 11:38:00|34779.33|34779.33|34790.67|34790.67|34790.67|34790.67|34779.33|34779.33|0
1638358720000|2021-12-01 11:38:40|34799.08|34799.08|34799.08|34799.08|34799.08|34799.08|34799.08|34799.08|0
1638358750000|2021-12-01 11:39:10|34787.75|34787.75|34787.75|34787.75|34787.75|34787.75|34787.75|34787.75|0
1638358800000|2021-12-01 11:40:00|34782.08|34782.08|34782.08|34782.08|34782.08|34782.08|34782.08|34782.08|0
1638358830000|2021-12-01 11:40:30|34770.86|34770.86|34770.86|34770.86|34770.86|34770.86|34770.86|34770.86|0
1638358840000|2021-12-01 11:40:40|34776.53|34776.53|34776.53|34776.53|34776.53|34776.53|34776.53|34776.53|0
1638358860000|2021-12-01 11:41:00|34765.19|34765.19|34765.19|34765.19|34765.19|34765.19|34765.19|34765.19|0
1638358870000|2021-12-01 11:41:10|34759.52|34759.52|34759.52|34759.52|34759.52|34759.52|34759.52|34759.52|0
1638358880000|2021-12-01 11:41:20|34742.52|34742.52|34742.52|34742.52|34742.52|34742.52|34742.52|34742.52|0
1638358900000|2021-12-01 11:41:40|34736.85|34736.85|34736.85|34736.85|34736.85|34736.85|34736.85|34736.85|0
1638358920000|2021-12-01 11:42:00|34742.52|34742.52|34753.85|34753.85|34753.85|34753.85|34742.52|34742.52|0
1638358950000|2021-12-01 11:42:30|34759.52|34759.52|34759.52|34759.52|34759.52|34759.52|34759.52|34759.52|0
1638358960000|2021-12-01 11:42:40|34753.85|34753.85|34753.85|34753.85|34753.85|34753.85|34753.85|34753.85|0
1638358980000|2021-12-01 11:43:00|34748.19|34748.19|34748.19|34748.19|34748.19|34748.19|34748.19|34748.19|0
1638359030000|2021-12-01 11:43:50|34736.85|34736.85|34736.85|34736.85|34736.85|34736.85|34736.85|34736.85|0
1638359070000|2021-12-01 11:44:30|34748.19|34748.19|34748.19|34748.19|34748.19|34748.19|34748.19|34748.19|0
1638359100000|2021-12-01 11:45:00|34753.85|34753.85|34753.85|34753.85|34753.85|34753.85|34753.85|34753.85|0
1638359130000|2021-12-01 11:45:30|34759.52|34759.52|34759.52|34759.52|34759.52|34759.52|34759.52|34759.52|0
1638359170000|2021-12-01 11:46:10|34746.45|34746.45|34746.45|34746.45|34746.45|34746.45|34746.45|34746.45|0
1638359200000|2021-12-01 11:46:40|34759.52|34759.52|34759.52|34759.52|34759.52|34759.52|34759.52|34759.52|0
1638359230000|2021-12-01 11:47:10|34776.53|34776.53|34765.19|34765.19|34776.53|34776.53|34765.19|34765.19|0
1638359260000|2021-12-01 11:47:40|34759.52|34759.52|34759.52|34759.52|34759.52|34759.52|34759.52|34759.52|0
1638359280000|2021-12-01 11:48:00|34765.19|34765.19|34765.19|34765.19|34765.19|34765.19|34765.19|34765.19|0
1638359300000|2021-12-01 11:48:20|34759.52|34759.52|34759.52|34759.52|34759.52|34759.52|34759.52|34759.52|0
1638359340000|2021-12-01 11:49:00|34765.19|34765.19|34765.19|34765.19|34765.19|34765.19|34765.19|34765.19|0
1638359350000|2021-12-01 11:49:10|34759.52|34759.52|34765.19|34765.19|34765.19|34765.19|34759.52|34759.52|0
1638359390000|2021-12-01 11:49:50|34770.86|34770.86|34770.86|34770.86|34770.86|34770.86|34770.86|34770.86|0
1638359450000|2021-12-01 11:50:50|34765.19|34765.19|34765.19|34765.19|34765.19|34765.19|34765.19|34765.19|0
1638359460000|2021-12-01 11:51:00|34753.97|34753.97|34773.66|34773.66|34773.66|34773.66|34753.97|34753.97|0
1638359470000|2021-12-01 11:51:10|34770.8|34770.8|34782.08|34782.08|34782.08|34782.08|34770.8|34770.8|0
1638359490000|2021-12-01 11:51:30|34776.41|34776.41|34776.41|34776.41|34776.41|34776.41|34776.41|34776.41|0
1638359520000|2021-12-01 11:52:00|34782.08|34782.08|34787.75|34787.75|34787.75|34787.75|34782.08|34782.08|0
1638359540000|2021-12-01 11:52:20|34793.41|34793.41|34793.41|34793.41|34793.41|34793.41|34793.41|34793.41|0
1638359560000|2021-12-01 11:52:40|34787.75|34787.75|34793.41|34793.41|34793.41|34793.41|34787.75|34787.75|0
1638359570000|2021-12-01 11:52:50|34787.75|34787.75|34787.75|34787.75|34787.75|34787.75|34787.75|34787.75|0
1638359600000|2021-12-01 11:53:20|34793.41|34793.41|34793.41|34793.41|34793.41|34793.41|34793.41|34793.41|0
1638359640000|2021-12-01 11:54:00|34799.02|34799.02|34799.02|34799.02|34799.02|34799.02|34799.02|34799.02|0
1638359690000|2021-12-01 11:54:50|34793.35|34793.35|34787.69|34787.69|34793.35|34793.35|34787.69|34787.69|0
1638359710000|2021-12-01 11:55:10|34799.02|34799.02|34787.69|34787.69|34799.02|34799.02|34787.69|34787.69|0
1638359740000|2021-12-01 11:55:40|34799.02|34799.02|34799.02|34799.02|34799.02|34799.02|34799.02|34799.02|0
1638359780000|2021-12-01 11:56:20|34810.36|34810.36|34810.36|34810.36|34810.36|34810.36|34810.36|34810.36|0
1638359790000|2021-12-01 11:56:30|34816.03|34816.03|34816.03|34816.03|34816.03|34816.03|34816.03|34816.03|0
1638359810000|2021-12-01 11:56:50|34810.36|34810.36|34821.69|34821.69|34821.69|34821.69|34804.69|34804.69|0
1638359860000|2021-12-01 11:57:40|34827.36|34827.36|34827.36|34827.36|34827.36|34827.36|34827.36|34827.36|0
1638359910000|2021-12-01 11:58:30|34838.7|34838.7|34838.7|34838.7|34838.7|34838.7|34838.7|34838.7|0
1638359930000|2021-12-01 11:58:50|34824.67|34824.67|34836.01|34836.01|34836.01|34836.01|34824.67|34824.67|0
1638359950000|2021-12-01 11:59:10|34841.68|34841.68|34841.68|34841.68|34841.68|34841.68|34841.68|34841.68|0
1638359970000|2021-12-01 11:59:30|34844.48|34844.48|34844.48|34844.48|34844.48|34844.48|34844.48|34844.48|0
1638359980000|2021-12-01 11:59:40|34855.82|34855.82|34850.15|34850.15|34855.82|34855.82|34850.15|34850.15|0
1638360000000|2021-12-01 12:00:00|34844.48|34844.48|34844.48|34844.48|34844.48|34844.48|34844.48|34844.48|0
1638360040000|2021-12-01 12:00:40|34838.82|34838.82|34827.48|34827.48|34838.82|34838.82|34827.48|34827.48|0
1638360060000|2021-12-01 12:01:00|34844.48|34844.48|34844.48|34844.48|34844.48|34844.48|34844.48|34844.48|0
1638360130000|2021-12-01 12:02:10|34857.56|34857.56|34857.56|34857.56|34857.56|34857.56|34857.56|34857.56|0
1638360140000|2021-12-01 12:02:20|34868.89|34868.89|34863.23|34863.23|34868.89|34868.89|34863.23|34863.23|0
1638360150000|2021-12-01 12:02:30|34857.56|34857.56|34840.55|34840.55|34857.56|34857.56|34840.55|34840.55|0
1638360160000|2021-12-01 12:02:40|34846.22|34846.22|34846.22|34846.22|34846.22|34846.22|34846.22|34846.22|0
1638360190000|2021-12-01 12:03:10|34843.42|34843.42|34843.42|34843.42|34843.42|34843.42|34843.42|34843.42|0
1638360200000|2021-12-01 12:03:20|34856.49|34856.49|34856.49|34856.49|34856.49|34856.49|34856.49|34856.49|0
1638360210000|2021-12-01 12:03:30|34869.57|34869.57|34869.57|34869.57|34869.57|34869.57|34869.57|34869.57|0
1638360230000|2021-12-01 12:03:50|34866.76|34866.76|34869.57|34869.57|34869.57|34869.57|34866.76|34866.76|0
1638360270000|2021-12-01 12:04:30|34863.9|34863.9|34863.9|34863.9|34863.9|34863.9|34863.9|34863.9|0
1638360300000|2021-12-01 12:05:00|34858.23|34858.23|34871.3|34871.3|34871.3|34871.3|34858.23|34858.23|0
1638360310000|2021-12-01 12:05:10|34865.64|34865.64|34859.97|34859.97|34865.64|34865.64|34859.97|34859.97|0
1638360330000|2021-12-01 12:05:30|34854.3|34854.3|34854.3|34854.3|34854.3|34854.3|34854.3|34854.3|0
1638360420000|2021-12-01 12:07:00|34848.63|34848.63|34848.63|34848.63|34848.63|34848.63|34848.63|34848.63|0
1638360450000|2021-12-01 12:07:30|34859.97|34859.97|34848.63|34848.63|34859.97|34859.97|34848.63|34848.63|0
1638360510000|2021-12-01 12:08:30|34854.3|34854.3|34854.3|34854.3|34854.3|34854.3|34854.3|34854.3|0
1638360530000|2021-12-01 12:08:50|34848.63|34848.63|34848.63|34848.63|34848.63|34848.63|34848.63|34848.63|0
1638360540000|2021-12-01 12:09:00|34854.3|34854.3|34843.02|34843.02|34854.3|34854.3|34840.22|34840.22|0
1638360570000|2021-12-01 12:09:30|34829.95|34829.95|34829.95|34829.95|34829.95|34829.95|34829.95|34829.95|0
1638360580000|2021-12-01 12:09:40|34835.62|34835.62|34835.62|34835.62|34835.62|34835.62|34835.62|34835.62|0
1638360600000|2021-12-01 12:10:00|34848.69|34848.69|34848.69|34848.69|34848.69|34848.69|34848.69|34848.69|0
1638360700000|2021-12-01 12:11:40|34843.02|34843.02|34831.69|34831.69|34843.02|34843.02|34831.69|34831.69|0
1638360750000|2021-12-01 12:12:30|34837.36|34837.36|34843.02|34843.02|34848.69|34848.69|34837.36|34837.36|0
1638360760000|2021-12-01 12:12:40|34856.1|34856.1|34856.1|34856.1|34856.1|34856.1|34856.1|34856.1|0
1638360780000|2021-12-01 12:13:00|34869.17|34869.17|34880.51|34880.51|34880.51|34880.51|34869.17|34869.17|0
1638360790000|2021-12-01 12:13:10|34869.17|34869.17|34856.1|34856.1|34869.17|34869.17|34856.1|34856.1|0
1638360800000|2021-12-01 12:13:20|34861.77|34861.77|34874.84|34874.84|34874.84|34874.84|34861.77|34861.77|0
1638360890000|2021-12-01 12:14:50|34857.84|34857.84|34846.5|34846.5|34857.84|34857.84|34840.83|34840.83|0
1638360910000|2021-12-01 12:15:10|34852.17|34852.17|34852.17|34852.17|34852.17|34852.17|34852.17|34852.17|0
1638360980000|2021-12-01 12:16:20|34840.83|34840.83|34835.16|34835.16|34840.83|34840.83|34835.16|34835.16|0
1638361020000|2021-12-01 12:17:00|34840.83|34840.83|34840.83|34840.83|34840.83|34840.83|34840.83|34840.83|0
1638361030000|2021-12-01 12:17:10|34835.16|34835.16|34835.16|34835.16|34835.16|34835.16|34835.16|34835.16|0
1638361040000|2021-12-01 12:17:20|34840.83|34840.83|34846.5|34846.5|34846.5|34846.5|34840.83|34840.83|0
1638361050000|2021-12-01 12:17:30|34852.17|34852.17|34852.17|34852.17|34852.17|34852.17|34846.5|34846.5|0
1638361060000|2021-12-01 12:17:40|34846.5|34846.5|34840.83|34840.83|34846.5|34846.5|34835.16|34835.16|0
1638361070000|2021-12-01 12:17:50|34835.16|34835.16|34857.84|34857.84|34857.84|34857.84|34835.16|34835.16|0
1638361080000|2021-12-01 12:18:00|34852.17|34852.17|34846.5|34846.5|34852.17|34852.17|34846.5|34846.5|0
1638361090000|2021-12-01 12:18:10|34840.83|34840.83|34840.83|34840.83|34840.83|34840.83|34840.83|34840.83|0
1638361100000|2021-12-01 12:18:20|34835.16|34835.16|34835.16|34835.16|34835.16|34835.16|34835.16|34835.16|0
1638361110000|2021-12-01 12:18:30|34848.24|34848.24|34836.9|34836.9|34848.24|34848.24|34836.9|34836.9|0
1638361150000|2021-12-01 12:19:10|34842.57|34842.57|34842.57|34842.57|34842.57|34842.57|34842.57|34842.57|0
1638361160000|2021-12-01 12:19:20|34848.24|34848.24|34848.24|34848.24|34848.24|34848.24|34848.24|34848.24|0
1638361200000|2021-12-01 12:20:00|34853.91|34853.91|34853.91|34853.91|34853.91|34853.91|34853.91|34853.91|0
1638361210000|2021-12-01 12:20:10|34870.91|34870.91|34870.91|34870.91|34870.91|34870.91|34870.91|34870.91|0
1638361220000|2021-12-01 12:20:20|34876.58|34876.58|34887.91|34887.91|34887.91|34887.91|34876.58|34876.58|0
1638361230000|2021-12-01 12:20:30|34882.25|34882.25|34882.25|34882.25|34882.25|34882.25|34882.25|34882.25|0
1638361260000|2021-12-01 12:21:00|34876.58|34876.58|34876.58|34876.58|34876.58|34876.58|34876.58|34876.58|0
1638361310000|2021-12-01 12:21:50|34870.91|34870.91|34870.91|34870.91|34870.91|34870.91|34870.91|34870.91|0
1638361370000|2021-12-01 12:22:50|34887.91|34887.91|34904.92|34904.92|34904.92|34904.92|34882.25|34882.25|0
1638361450000|2021-12-01 12:24:10|34899.25|34899.25|34899.25|34899.25|34899.25|34899.25|34899.25|34899.25|0
1638361460000|2021-12-01 12:24:20|34904.92|34904.92|34904.92|34904.92|34904.92|34904.92|34904.92|34904.92|0
1638361500000|2021-12-01 12:25:00|34899.25|34899.25|34899.25|34899.25|34899.25|34899.25|34899.25|34899.25|0
1638361520000|2021-12-01 12:25:20|34893.58|34893.58|34893.58|34893.58|34893.58|34893.58|34893.58|34893.58|0
1638361530000|2021-12-01 12:25:30|34899.25|34899.25|34899.25|34899.25|34899.25|34899.25|34899.25|34899.25|0
1638361540000|2021-12-01 12:25:40|34893.58|34893.58|34893.58|34893.58|34893.58|34893.58|34893.58|34893.58|0
1638361560000|2021-12-01 12:26:00|34899.19|34899.19|34896.39|34896.39|34899.19|34899.19|34896.39|34896.39|0
1638361580000|2021-12-01 12:26:20|34909.46|34909.46|34870.24|34870.24|34909.46|34909.46|34870.24|34870.24|0
1638361610000|2021-12-01 12:26:50|34881.57|34881.57|34881.57|34881.57|34881.57|34881.57|34881.57|34881.57|0
1638361730000|2021-12-01 12:28:50|34887.24|34887.24|34887.24|34887.24|34887.24|34887.24|34887.24|34887.24|0
1638361770000|2021-12-01 12:29:30|34881.57|34881.57|34881.57|34881.57|34881.57|34881.57|34881.57|34881.57|0
1638361780000|2021-12-01 12:29:40|34907.72|34907.72|34907.72|34907.72|34907.72|34907.72|34907.72|34907.72|0
1638361790000|2021-12-01 12:29:50|34881.57|34881.57|34894.65|34894.65|34894.65|34894.65|34881.57|34881.57|0
1638361860000|2021-12-01 12:31:00|34911.65|34911.65|34894.65|34894.65|34911.65|34911.65|34894.65|34894.65|0
1638361870000|2021-12-01 12:31:10|34888.98|34888.98|34883.31|34883.31|34888.98|34888.98|34883.31|34883.31|0
1638361880000|2021-12-01 12:31:20|34888.98|34888.98|34888.98|34888.98|34888.98|34888.98|34888.98|34888.98|0
1638361910000|2021-12-01 12:31:50|34894.65|34894.65|34894.65|34894.65|34894.65|34894.65|34894.65|34894.65|0
1638362000000|2021-12-01 12:33:20|34907.72|34907.72|34907.72|34907.72|34907.72|34907.72|34907.72|34907.72|0
1638362010000|2021-12-01 12:33:30|34881.57|34881.57|34881.57|34881.57|34881.57|34881.57|34881.57|34881.57|0
1638362060000|2021-12-01 12:34:20|34875.91|34875.91|34875.91|34875.91|34875.91|34875.91|34875.91|34875.91|0
1638362070000|2021-12-01 12:34:30|34902.06|34902.06|34902.06|34902.06|34902.06|34902.06|34902.06|34902.06|0
1638362130000|2021-12-01 12:35:30|34896.39|34896.39|34890.72|34890.72|34896.39|34896.39|34890.72|34890.72|0
1638362150000|2021-12-01 12:35:50|34885.05|34885.05|34885.05|34885.05|34885.05|34885.05|34885.05|34885.05|0
1638362220000|2021-12-01 12:37:00|34879.38|34879.38|34885.05|34885.05|34885.05|34885.05|34879.38|34879.38|0
1638362400000|2021-12-01 12:40:00|34896.27|34896.27|34910.29|34910.29|34915.9|34915.9|34890.66|34890.66|0
1638362410000|2021-12-01 12:40:10|34907.49|34907.49|34910.29|34910.29|34918.71|34918.71|34907.49|34907.49|0
1638362440000|2021-12-01 12:40:40|34904.63|34904.63|34893.29|34893.29|34904.63|34904.63|34893.29|34893.29|0
1638362450000|2021-12-01 12:40:50|34887.62|34887.62|34887.62|34887.62|34887.62|34887.62|34876.29|34876.29|0
1638362470000|2021-12-01 12:41:10|34898.84|34898.84|34898.84|34898.84|34898.84|34898.84|34898.84|34898.84|0
1638362500000|2021-12-01 12:41:40|34887.62|34887.62|34887.62|34887.62|34887.62|34887.62|34887.62|34887.62|0
1638362520000|2021-12-01 12:42:00|34876.29|34876.29|34876.29|34876.29|34876.29|34876.29|34876.29|34876.29|0
1638362530000|2021-12-01 12:42:10|34870.62|34870.62|34864.95|34864.95|34870.62|34870.62|34864.95|34864.95|0
1638362540000|2021-12-01 12:42:20|34851.88|34851.88|34851.88|34851.88|34851.88|34851.88|34851.88|34851.88|0
1638362580000|2021-12-01 12:43:00|34854.68|34854.68|34863.1|34863.1|34863.1|34863.1|34854.68|34854.68|0
1638362590000|2021-12-01 12:43:10|34874.31|34874.31|34879.87|34879.87|34885.53|34885.53|34874.31|34874.31|0
1638362600000|2021-12-01 12:43:20|34906.01|34906.01|34906.01|34906.01|34906.01|34906.01|34906.01|34906.01|0
1638362610000|2021-12-01 12:43:30|34900.35|34900.35|34897.48|34897.48|34900.35|34900.35|34897.48|34897.48|0
1638362650000|2021-12-01 12:44:10|34903.15|34903.15|34903.15|34903.15|34903.15|34903.15|34903.15|34903.15|0
1638362690000|2021-12-01 12:44:50|34905.96|34905.96|34905.96|34905.96|34905.96|34905.96|34905.96|34905.96|0
1638362700000|2021-12-01 12:45:00|34897.54|34897.54|34897.54|34897.54|34897.54|34897.54|34897.54|34897.54|0
1638362760000|2021-12-01 12:46:00|34894.74|34894.74|34894.74|34894.74|34894.74|34894.74|34894.74|34894.74|0
1638362770000|2021-12-01 12:46:10|34900.4|34900.4|34900.4|34900.4|34900.4|34900.4|34900.4|34900.4|0
1638362780000|2021-12-01 12:46:20|34894.74|34894.74|34894.74|34894.74|34894.74|34894.74|34894.74|34894.74|0
1638362790000|2021-12-01 12:46:30|34905.96|34905.96|34871.33|34871.33|34905.96|34905.96|34871.33|34871.33|0
1638362800000|2021-12-01 12:46:40|34876.94|34876.94|34876.94|34876.94|34876.94|34876.94|34876.94|34876.94|0
1638362820000|2021-12-01 12:47:00|34879.75|34879.75|34882.55|34882.55|34882.55|34882.55|34879.75|34879.75|0
1638362830000|2021-12-01 12:47:10|34885.36|34885.36|34885.36|34885.36|34885.36|34885.36|34885.36|34885.36|0
1638362840000|2021-12-01 12:47:20|34882.55|34882.55|34868.53|34868.53|34882.55|34882.55|34868.53|34868.53|0
1638362870000|2021-12-01 12:47:50|34891.2|34891.2|34879.87|34879.87|34891.2|34891.2|34879.87|34879.87|0
1638362900000|2021-12-01 12:48:20|34891.2|34891.2|34896.87|34896.87|34896.87|34896.87|34891.2|34891.2|0
1638362910000|2021-12-01 12:48:30|34885.53|34885.53|34879.87|34879.87|34885.53|34885.53|34879.87|34879.87|0
1638362920000|2021-12-01 12:48:40|34885.53|34885.53|34885.53|34885.53|34885.53|34885.53|34885.53|34885.53|0
1638362940000|2021-12-01 12:49:00|34874.2|34874.2|34874.2|34874.2|34874.2|34874.2|34874.2|34874.2|0
1638362960000|2021-12-01 12:49:20|34879.87|34879.87|34879.87|34879.87|34879.87|34879.87|34879.87|34879.87|0
1638362970000|2021-12-01 12:49:30|34874.2|34874.2|34868.53|34868.53|34874.2|34874.2|34868.53|34868.53|0
1638362980000|2021-12-01 12:49:40|34862.86|34862.86|34862.86|34862.86|34862.86|34862.86|34862.86|34862.86|0
1638362990000|2021-12-01 12:49:50|34868.53|34868.53|34868.53|34868.53|34868.53|34868.53|34868.53|34868.53|0
1638363000000|2021-12-01 12:50:00|34862.86|34862.86|34862.86|34862.86|34862.86|34862.86|34862.86|34862.86|0
1638363020000|2021-12-01 12:50:20|34874.2|34874.2|34874.2|34874.2|34874.2|34874.2|34874.2|34874.2|0
1638363070000|2021-12-01 12:51:10|34868.53|34868.53|34857.19|34857.19|34868.53|34868.53|34857.19|34857.19|0
1638363080000|2021-12-01 12:51:20|34862.86|34862.86|34862.86|34862.86|34862.86|34862.86|34862.86|34862.86|0
1638363100000|2021-12-01 12:51:40|34851.53|34851.53|34840.31|34840.31|34851.53|34851.53|34840.31|34840.31|0
1638363130000|2021-12-01 12:52:10|34845.97|34845.97|34845.97|34845.97|34845.97|34845.97|34845.97|34845.97|0
1638363150000|2021-12-01 12:52:30|34834.64|34834.64|34834.64|34834.64|34834.64|34834.64|34834.64|34834.64|0
1638363160000|2021-12-01 12:52:40|34840.31|34840.31|34840.31|34840.31|34840.31|34840.31|34840.31|34840.31|0
1638363200000|2021-12-01 12:53:20|34853.38|34853.38|34853.38|34853.38|34853.38|34853.38|34853.38|34853.38|0
1638363230000|2021-12-01 12:53:50|34847.71|34847.71|34847.71|34847.71|34847.71|34847.71|34847.71|34847.71|0
1638363270000|2021-12-01 12:54:30|34842.05|34842.05|34842.05|34842.05|34842.05|34842.05|34842.05|34842.05|0
1638363290000|2021-12-01 12:54:50|34853.26|34853.26|34853.26|34853.26|34853.26|34853.26|34853.26|34853.26|0
1638363300000|2021-12-01 12:55:00|34858.93|34858.93|34864.6|34864.6|34864.6|34864.6|34858.93|34858.93|0
1638363310000|2021-12-01 12:55:10|34858.99|34858.99|34858.99|34858.99|34858.99|34858.99|34858.99|34858.99|0
1638363360000|2021-12-01 12:56:00|34864.66|34864.66|34870.33|34870.33|34870.33|34870.33|34864.66|34864.66|0
1638363380000|2021-12-01 12:56:20|34875.99|34875.99|34875.99|34875.99|34875.99|34875.99|34875.99|34875.99|0
1638363390000|2021-12-01 12:56:30|34881.6|34881.6|34881.6|34881.6|34881.6|34881.6|34881.6|34881.6|0
1638363460000|2021-12-01 12:57:40|34892.94|34892.94|34881.6|34881.6|34892.94|34892.94|34875.94|34875.94|0
1638363470000|2021-12-01 12:57:50|34892.94|34892.94|34892.94|34892.94|34892.94|34892.94|34892.94|34892.94|0
1638363480000|2021-12-01 12:58:00|34898.61|34898.61|34892.94|34892.94|34898.61|34898.61|34892.94|34892.94|0
1638363500000|2021-12-01 12:58:20|34906.01|34906.01|34906.01|34906.01|34906.01|34906.01|34906.01|34906.01|0
1638363520000|2021-12-01 12:58:40|34903.21|34903.21|34903.21|34903.21|34903.21|34903.21|34903.21|34903.21|0
1638363580000|2021-12-01 12:59:40|34906.01|34906.01|34911.68|34911.68|34911.68|34911.68|34906.01|34906.01|0
1638363590000|2021-12-01 12:59:50|34892.05|34892.05|34905.12|34905.12|34905.12|34905.12|34892.05|34892.05|0
1638363600000|2021-12-01 13:00:00|34910.79|34910.79|34916.46|34916.46|34916.46|34916.46|34910.79|34910.79|0
1638363610000|2021-12-01 13:00:10|34929.53|34929.53|34929.53|34929.53|34929.53|34929.53|34929.53|34929.53|0
1638363620000|2021-12-01 13:00:20|34923.92|34923.92|34923.92|34923.92|34923.92|34923.92|34923.92|34923.92|0
1638363660000|2021-12-01 13:01:00|34932.34|34932.34|34932.34|34932.34|34932.34|34932.34|34932.34|34932.34|0
1638363700000|2021-12-01 13:01:40|34935.14|34935.14|34926.73|34926.73|34935.14|34935.14|34926.73|34926.73|0
1638363710000|2021-12-01 13:01:50|34937.95|34937.95|34946.36|34946.36|34946.36|34946.36|34929.53|34929.53|0
1638363730000|2021-12-01 13:02:10|34957.7|34957.7|34957.7|34957.7|34957.7|34957.7|34957.7|34957.7|0
1638363740000|2021-12-01 13:02:20|34960.5|34960.5|34960.5|34960.5|34960.5|34960.5|34960.5|34960.5|0
1638363790000|2021-12-01 13:03:10|34971.84|34971.84|34977.51|34977.51|34988.84|34988.84|34971.84|34971.84|0
1638363800000|2021-12-01 13:03:20|34980.31|34980.31|34974.7|34974.7|34980.31|34980.31|34974.7|34974.7|0
1638363850000|2021-12-01 13:04:10|34983.12|34983.12|34983.12|34983.12|34983.12|34983.12|34983.12|34983.12|0
1638363890000|2021-12-01 13:04:50|34988.73|34988.73|34988.73|34988.73|34988.73|34988.73|34988.73|34988.73|0
1638363900000|2021-12-01 13:05:00|34997.14|34997.14|34999.95|34999.95|35005.55|35005.55|34997.14|34997.14|0
1638363910000|2021-12-01 13:05:10|34977.27|34977.27|34988.49|34988.49|34988.49|34988.49|34977.27|34977.27|0
1638363920000|2021-12-01 13:05:20|34985.69|34985.69|34991.3|34991.3|34996.91|34996.91|34985.69|34985.69|0
1638363960000|2021-12-01 13:06:00|34988.49|34988.49|34985.69|34985.69|34988.49|34988.49|34985.69|34985.69|0
1638364000000|2021-12-01 13:06:40|34991.36|34991.36|34991.36|34991.36|34991.36|34991.36|34991.36|34991.36|0
1638364010000|2021-12-01 13:06:50|34980.02|34980.02|34980.02|34980.02|34980.02|34980.02|34980.02|34980.02|0
1638364030000|2021-12-01 13:07:10|34968.68|34968.68|34968.68|34968.68|34968.68|34968.68|34968.68|34968.68|0
1638364050000|2021-12-01 13:07:30|34977.1|34977.1|34974.29|34974.29|34977.1|34977.1|34974.29|34974.29|0
1638364140000|2021-12-01 13:09:00|34971.49|34971.49|34971.49|34971.49|34971.49|34971.49|34971.49|34971.49|0
1638364150000|2021-12-01 13:09:10|34960.27|34960.27|34946.13|34946.13|34960.27|34960.27|34946.13|34946.13|0
1638364170000|2021-12-01 13:09:30|34934.79|34934.79|34934.79|34934.79|34934.79|34934.79|34934.79|34934.79|0
1638364190000|2021-12-01 13:09:50|34917.79|34917.79|34917.79|34917.79|34917.79|34917.79|34917.79|34917.79|0
1638364230000|2021-12-01 13:10:30|34923.46|34923.46|34906.45|34906.45|34923.46|34923.46|34906.45|34906.45|0
1638364280000|2021-12-01 13:11:20|34900.79|34900.79|34900.79|34900.79|34900.79|34900.79|34900.79|34900.79|0
1638364290000|2021-12-01 13:11:30|34912.12|34912.12|34912.12|34912.12|34912.12|34912.12|34912.12|34912.12|0
1638364300000|2021-12-01 13:11:40|34906.45|34906.45|34906.45|34906.45|34906.45|34906.45|34906.45|34906.45|0
1638364360000|2021-12-01 13:12:40|34895.12|34895.12|34895.12|34895.12|34895.12|34895.12|34895.12|34895.12|0
1638364410000|2021-12-01 13:13:30|34892.31|34892.31|34883.9|34883.9|34892.31|34892.31|34883.9|34883.9|0
1638364420000|2021-12-01 13:13:40|34886.7|34886.7|34886.7|34886.7|34886.7|34886.7|34886.7|34886.7|0
1638364490000|2021-12-01 13:14:50|34881.04|34881.04|34881.04|34881.04|34881.04|34881.04|34881.04|34881.04|0
1638364500000|2021-12-01 13:15:00|34869.7|34869.7|34858.36|34858.36|34869.7|34869.7|34858.36|34858.36|0
1638364510000|2021-12-01 13:15:10|34864.03|34864.03|34869.7|34869.7|34869.7|34869.7|34864.03|34864.03|0
1638364580000|2021-12-01 13:16:20|34875.37|34875.37|34869.7|34869.7|34875.37|34875.37|34869.7|34869.7|0
1638364590000|2021-12-01 13:16:30|34864.03|34864.03|34864.03|34864.03|34864.03|34864.03|34858.36|34858.36|0
1638364600000|2021-12-01 13:16:40|34858.36|34858.36|34858.36|34858.36|34858.36|34858.36|34858.36|34858.36|0
1638364630000|2021-12-01 13:17:10|34864.03|34864.03|34864.03|34864.03|34864.03|34864.03|34864.03|34864.03|0
1638364660000|2021-12-01 13:17:40|34869.64|34869.64|34869.64|34869.64|34869.64|34869.64|34869.64|34869.64|0
1638364690000|2021-12-01 13:18:10|34872.45|34872.45|34872.45|34872.45|34872.45|34872.45|34872.45|34872.45|0
1638364710000|2021-12-01 13:18:30|34861.11|34861.11|34861.11|34861.11|34861.11|34861.11|34861.11|34861.11|0
1638364730000|2021-12-01 13:18:50|34878.11|34878.11|34872.45|34872.45|34878.11|34878.11|34872.45|34872.45|0
1638364740000|2021-12-01 13:19:00|34875.25|34875.25|34869.64|34869.64|34875.25|34875.25|34869.64|34869.64|0
1638364760000|2021-12-01 13:19:20|34875.25|34875.25|34875.25|34875.25|34875.25|34875.25|34875.25|34875.25|0
1638364780000|2021-12-01 13:19:40|34880.92|34880.92|34875.25|34875.25|34880.92|34880.92|34875.25|34875.25|0
1638364790000|2021-12-01 13:19:50|34886.59|34886.59|34886.59|34886.59|34886.59|34886.59|34886.59|34886.59|0
1638364800000|2021-12-01 13:20:00|34875.25|34875.25|34875.25|34875.25|34875.25|34875.25|34875.25|34875.25|0
1638364810000|2021-12-01 13:20:10|34869.58|34869.58|34863.91|34863.91|34869.58|34869.58|34863.91|34863.91|0
1638364820000|2021-12-01 13:20:20|34869.52|34869.52|34869.52|34869.52|34869.52|34869.52|34869.52|34869.52|0
1638364840000|2021-12-01 13:20:40|34863.86|34863.86|34863.86|34863.86|34863.86|34863.86|34863.86|34863.86|0
1638364850000|2021-12-01 13:20:50|34869.52|34869.52|34869.52|34869.52|34869.52|34869.52|34869.52|34869.52|0
1638364870000|2021-12-01 13:21:10|34875.19|34875.19|34875.19|34875.19|34875.19|34875.19|34875.19|34875.19|0
1638364900000|2021-12-01 13:21:40|34880.86|34880.86|34880.86|34880.86|34880.86|34880.86|34880.86|34880.86|0
1638364910000|2021-12-01 13:21:50|34892.2|34892.2|34897.86|34897.86|34897.86|34897.86|34892.2|34892.2|0
1638364950000|2021-12-01 13:22:30|34903.53|34903.53|34892.2|34892.2|34903.53|34903.53|34892.2|34892.2|0
1638364970000|2021-12-01 13:22:50|34880.86|34880.86|34880.86|34880.86|34880.86|34880.86|34880.86|34880.86|0
1638365100000|2021-12-01 13:25:00|34886.53|34886.53|34886.53|34886.53|34886.53|34886.53|34886.53|34886.53|0
1638365110000|2021-12-01 13:25:10|34892.2|34892.2|34898.04|34898.04|34914.87|34914.87|34892.2|34892.2|0
1638365140000|2021-12-01 13:25:40|34892.37|34892.37|34875.37|34875.37|34892.37|34892.37|34875.37|34875.37|0
1638365180000|2021-12-01 13:26:20|34866.95|34866.95|34858.54|34858.54|34866.95|34866.95|34858.54|34858.54|0
1638365190000|2021-12-01 13:26:30|34850.12|34850.12|34850.12|34850.12|34850.12|34850.12|34850.12|34850.12|0
1638365240000|2021-12-01 13:27:20|34844.46|34844.46|34841.59|34841.59|34844.46|34844.46|34821.78|34821.78|0
1638365250000|2021-12-01 13:27:30|34852.93|34852.93|34852.93|34852.93|34852.93|34852.93|34835.92|34835.92|0
1638365270000|2021-12-01 13:27:50|34841.59|34841.59|34852.93|34852.93|34852.93|34852.93|34841.59|34841.59|0
1638365280000|2021-12-01 13:28:00|34841.59|34841.59|34841.59|34841.59|34841.59|34841.59|34841.59|34841.59|0
1638365300000|2021-12-01 13:28:20|34830.26|34830.26|34830.26|34830.26|34830.26|34830.26|34830.26|34830.26|0
1638365320000|2021-12-01 13:28:40|34835.92|34835.92|34835.92|34835.92|34835.92|34835.92|34835.92|34835.92|0
1638365350000|2021-12-01 13:29:10|34830.26|34830.26|34824.59|34824.59|34830.26|34830.26|34824.59|34824.59|0
1638365360000|2021-12-01 13:29:20|34813.37|34813.37|34813.37|34813.37|34813.37|34813.37|34813.37|34813.37|0
1638365370000|2021-12-01 13:29:30|34824.59|34824.59|34824.59|34824.59|34824.59|34824.59|34824.59|34824.59|0
1638365400000|2021-12-01 13:30:00|34830.26|34830.26|34821.9|34821.9|34830.26|34830.26|34816.23|34816.23|0
1638365420000|2021-12-01 13:30:20|34827.57|34827.57|34833.24|34833.24|34833.24|34833.24|34827.57|34827.57|0
1638365440000|2021-12-01 13:30:40|34846.31|34846.31|34846.31|34846.31|34846.31|34846.31|34846.31|34846.31|0
1638365470000|2021-12-01 13:31:10|34840.64|34840.64|34840.64|34840.64|34840.64|34840.64|34840.64|34840.64|0
1638365490000|2021-12-01 13:31:30|34857.65|34857.65|34860.45|34860.45|34860.45|34860.45|34852.04|34852.04|0
1638365500000|2021-12-01 13:31:40|34854.84|34854.84|34867.92|34867.92|34867.92|34867.92|34854.84|34854.84|0
1638365510000|2021-12-01 13:31:50|34887.55|34887.55|34867.8|34867.8|34887.55|34887.55|34867.8|34867.8|0
1638365520000|2021-12-01 13:32:00|34873.47|34873.47|34873.47|34873.47|34873.47|34873.47|34873.47|34873.47|0
1638365550000|2021-12-01 13:32:30|34879.08|34879.08|34879.08|34879.08|34879.08|34879.08|34879.08|34879.08|0
1638365570000|2021-12-01 13:32:50|34884.75|34884.75|34884.75|34884.75|34884.75|34884.75|34884.75|34884.75|0
1638365580000|2021-12-01 13:33:00|34890.41|34890.41|34893.22|34893.22|34893.22|34893.22|34890.41|34890.41|0
1638365640000|2021-12-01 13:34:00|34904.55|34904.55|34904.55|34904.55|34904.55|34904.55|34904.55|34904.55|0
1638365660000|2021-12-01 13:34:20|34891.48|34891.48|34891.48|34891.48|34891.48|34891.48|34891.48|34891.48|0
1638365680000|2021-12-01 13:34:40|34894.28|34894.28|34897.09|34897.09|34897.09|34897.09|34894.28|34894.28|0
1638365700000|2021-12-01 13:35:00|34902.76|34902.76|34888.62|34888.62|34902.76|34902.76|34888.62|34888.62|0
1638365720000|2021-12-01 13:35:20|34899.95|34899.95|34899.95|34899.95|34899.95|34899.95|34899.95|34899.95|0
1638365750000|2021-12-01 13:35:50|34926.1|34926.1|34926.1|34926.1|34926.1|34926.1|34926.1|34926.1|0
1638365770000|2021-12-01 13:36:10|34913.03|34913.03|34905.62|34905.62|34913.03|34913.03|34899.95|34899.95|0
1638365780000|2021-12-01 13:36:20|34899.95|34899.95|34899.95|34899.95|34899.95|34899.95|34899.95|34899.95|0
1638365800000|2021-12-01 13:36:40|34886.88|34886.88|34868.14|34868.14|34886.88|34886.88|34868.14|34868.14|0
1638365810000|2021-12-01 13:36:50|34873.8|34873.8|34873.8|34873.8|34873.8|34873.8|34873.8|34873.8|0
1638365860000|2021-12-01 13:37:40|34886.88|34886.88|34886.88|34886.88|34886.88|34886.88|34886.88|34886.88|0
1638365870000|2021-12-01 13:37:50|34881.21|34881.21|34881.21|34881.21|34881.21|34881.21|34881.21|34881.21|0
1638365880000|2021-12-01 13:38:00|34875.54|34875.54|34867.13|34867.13|34875.54|34875.54|34867.13|34867.13|0
1638365890000|2021-12-01 13:38:10|34872.8|34872.8|34872.8|34872.8|34872.8|34872.8|34872.8|34872.8|0
1638365900000|2021-12-01 13:38:20|34878.46|34878.46|34878.46|34878.46|34878.46|34878.46|34878.46|34878.46|0
1638365920000|2021-12-01 13:38:40|34884.13|34884.13|34884.13|34884.13|34884.13|34884.13|34884.13|34884.13|0
1638365930000|2021-12-01 13:38:50|34867.13|34867.13|34884.13|34884.13|34884.13|34884.13|34867.13|34867.13|0
1638365940000|2021-12-01 13:39:00|34878.46|34878.46|34884.13|34884.13|34884.13|34884.13|34878.46|34878.46|0
1638365980000|2021-12-01 13:39:40|34889.8|34889.8|34884.13|34884.13|34889.8|34889.8|34884.13|34884.13|0
1638366040000|2021-12-01 13:40:40|34897.21|34897.21|34897.21|34897.21|34897.21|34897.21|34897.21|34897.21|0
1638366050000|2021-12-01 13:40:50|34910.28|34910.28|34910.28|34910.28|34910.28|34910.28|34910.28|34910.28|0
1638366150000|2021-12-01 13:42:30|34904.61|34904.61|34898.94|34898.94|34904.61|34904.61|34898.94|34898.94|0
1638366190000|2021-12-01 13:43:10|34921.62|34921.62|34921.62|34921.62|34921.62|34921.62|34915.95|34915.95|0
1638366240000|2021-12-01 13:44:00|34927.28|34927.28|34921.62|34921.62|34927.28|34927.28|34921.62|34921.62|0
1638366250000|2021-12-01 13:44:10|34915.95|34915.95|34915.95|34915.95|34915.95|34915.95|34915.95|34915.95|0
1638366290000|2021-12-01 13:44:50|34902.87|34902.87|34902.87|34902.87|34902.87|34902.87|34902.87|34902.87|0
1638366310000|2021-12-01 13:45:10|34908.54|34908.54|34908.54|34908.54|34908.54|34908.54|34908.54|34908.54|0
1638366360000|2021-12-01 13:46:00|34919.88|34919.88|34919.88|34919.88|34919.88|34919.88|34919.88|34919.88|0
1638366450000|2021-12-01 13:47:30|34925.55|34925.55|34942.55|34942.55|34942.55|34942.55|34925.55|34925.55|0
1638366470000|2021-12-01 13:47:50|34929.48|34929.48|34916.4|34916.4|34929.48|34929.48|34916.4|34916.4|0
1638366490000|2021-12-01 13:48:10|34905.07|34905.07|34905.07|34905.07|34905.07|34905.07|34905.07|34905.07|0
1638366610000|2021-12-01 13:50:10|34899.4|34899.4|34888.06|34888.06|34899.4|34899.4|34888.06|34888.06|0
1638366680000|2021-12-01 13:51:20|34901.14|34901.14|34901.14|34901.14|34901.14|34901.14|34901.14|34901.14|0
1638366800000|2021-12-01 13:53:20|34914.21|34914.21|34914.21|34914.21|34914.21|34914.21|34914.21|34914.21|0
1638366850000|2021-12-01 13:54:10|34925.55|34925.55|34925.55|34925.55|34925.55|34925.55|34925.55|34925.55|0
1638366860000|2021-12-01 13:54:20|34931.21|34931.21|34931.21|34931.21|34931.21|34931.21|34931.21|34931.21|0
1638366940000|2021-12-01 13:55:40|34928.41|34928.41|34928.41|34928.41|34928.41|34928.41|34928.41|34928.41|0
1638366950000|2021-12-01 13:55:50|34922.8|34922.8|34917.19|34917.19|34922.8|34922.8|34911.58|34911.58|0
1638366980000|2021-12-01 13:56:20|34922.86|34922.86|34928.53|34928.53|34928.53|34928.53|34922.86|34922.86|0
1638367020000|2021-12-01 13:57:00|34917.19|34917.19|34905.85|34905.85|34917.19|34917.19|34905.85|34905.85|0
1638367030000|2021-12-01 13:57:10|34900.19|34900.19|34900.19|34900.19|34900.19|34900.19|34900.19|34900.19|0
1638367080000|2021-12-01 13:58:00|34894.52|34894.52|34894.52|34894.52|34894.52|34894.52|34894.52|34894.52|0
1638367090000|2021-12-01 13:58:10|34877.69|34877.69|34874.89|34874.89|34877.69|34877.69|34874.89|34874.89|0
1638367100000|2021-12-01 13:58:20|34863.55|34863.55|34863.55|34863.55|34863.55|34863.55|34863.55|34863.55|0
1638367120000|2021-12-01 13:58:40|34869.22|34869.22|34869.22|34869.22|34869.22|34869.22|34869.22|34869.22|0
1638367150000|2021-12-01 13:59:10|34874.89|34874.89|34877.69|34877.69|34877.69|34877.69|34874.89|34874.89|0
1638367180000|2021-12-01 13:59:40|34883.36|34883.36|34883.36|34883.36|34883.36|34883.36|34883.36|34883.36|0
1638367190000|2021-12-01 13:59:50|34896.43|34896.43|34896.43|34896.43|34896.43|34896.43|34896.43|34896.43|0
1638367230000|2021-12-01 14:00:30|34890.76|34890.76|34890.76|34890.76|34890.76|34890.76|34890.76|34890.76|0
1638367240000|2021-12-01 14:00:40|34896.43|34896.43|34896.43|34896.43|34896.43|34896.43|34896.43|34896.43|0
1638367250000|2021-12-01 14:00:50|34890.76|34890.76|34890.76|34890.76|34890.76|34890.76|34890.76|34890.76|0
1638367300000|2021-12-01 14:01:40|34896.43|34896.43|34896.43|34896.43|34896.43|34896.43|34896.43|34896.43|0
1638367420000|2021-12-01 14:03:40|34902.1|34902.1|34902.1|34902.1|34902.1|34902.1|34902.1|34902.1|0
1638367430000|2021-12-01 14:03:50|34907.77|34907.77|34907.77|34907.77|34907.77|34907.77|34907.77|34907.77|0
1638367440000|2021-12-01 14:04:00|34927.4|34927.4|34935.82|34935.82|34935.82|34935.82|34921.79|34921.79|0
1638367450000|2021-12-01 14:04:10|34941.48|34941.48|34941.48|34941.48|34941.48|34941.48|34941.48|34941.48|0
1638367500000|2021-12-01 14:05:00|34958.49|34958.49|34958.49|34958.49|34958.49|34958.49|34958.49|34958.49|0
1638367520000|2021-12-01 14:05:20|34952.82|34952.82|34952.82|34952.82|34952.82|34952.82|34952.82|34952.82|0
1638367570000|2021-12-01 14:06:10|34926.67|34926.67|34913.6|34913.6|34926.67|34926.67|34913.6|34913.6|0
1638367630000|2021-12-01 14:07:10|34907.93|34907.93|34907.93|34907.93|34907.93|34907.93|34907.93|34907.93|0
1638367640000|2021-12-01 14:07:20|34913.6|34913.6|34907.93|34907.93|34913.6|34913.6|34902.26|34902.26|0
1638367740000|2021-12-01 14:09:00|34913.6|34913.6|34913.6|34913.6|34913.6|34913.6|34913.6|34913.6|0
1638367760000|2021-12-01 14:09:20|34926.67|34926.67|34926.67|34926.67|34926.67|34926.67|34926.67|34926.67|0
1638367820000|2021-12-01 14:10:20|34915.33|34915.33|34915.33|34915.33|34915.33|34915.33|34915.33|34915.33|0
1638367890000|2021-12-01 14:11:30|34921|34921|34921|34921|34921|34921|34921|34921|0
1638367900000|2021-12-01 14:11:40|34926.67|34926.67|34921|34921|34926.67|34926.67|34921|34921|0
1638367980000|2021-12-01 14:13:00|34926.67|34926.67|34926.67|34926.67|34926.67|34926.67|34926.67|34926.67|0
1638367990000|2021-12-01 14:13:10|34935.09|34935.09|34935.09|34935.09|34935.09|34935.09|34935.09|34935.09|0
1638368000000|2021-12-01 14:13:20|34946.42|34946.42|34952.09|34952.09|34952.09|34952.09|34946.42|34946.42|0
1638368030000|2021-12-01 14:13:50|34946.42|34946.42|34946.42|34946.42|34946.42|34946.42|34946.42|34946.42|0
1638368070000|2021-12-01 14:14:30|34933.35|34933.35|34933.35|34933.35|34933.35|34933.35|34933.35|34933.35|0
1638368080000|2021-12-01 14:14:40|34927.68|34927.68|34922.01|34922.01|34927.68|34927.68|34922.01|34922.01|0
1638368090000|2021-12-01 14:14:50|34916.34|34916.34|34929.42|34929.42|34929.42|34929.42|34916.34|34916.34|0
1638368100000|2021-12-01 14:15:00|34923.75|34923.75|34923.75|34923.75|34923.75|34923.75|34923.75|34923.75|0
1638368130000|2021-12-01 14:15:30|34929.42|34929.42|34929.42|34929.42|34929.42|34929.42|34929.42|34929.42|0
1638368160000|2021-12-01 14:16:00|34935.09|34935.09|34940.75|34940.75|34940.75|34940.75|34935.09|34935.09|0
1638368230000|2021-12-01 14:17:10|34946.42|34946.42|34935.09|34935.09|34946.42|34946.42|34935.09|34935.09|0
1638368240000|2021-12-01 14:17:20|34929.42|34929.42|34929.42|34929.42|34929.42|34929.42|34929.42|34929.42|0
1638368250000|2021-12-01 14:17:30|34918.08|34918.08|34918.08|34918.08|34918.08|34918.08|34918.08|34918.08|0
1638368260000|2021-12-01 14:17:40|34912.47|34912.47|34901.25|34901.25|34912.47|34912.47|34901.25|34901.25|0
1638368300000|2021-12-01 14:18:20|34906.92|34906.92|34906.92|34906.92|34906.92|34906.92|34906.92|34906.92|0
1638368340000|2021-12-01 14:19:00|34912.59|34912.59|34912.59|34912.59|34912.59|34912.59|34912.59|34912.59|0
1638368400000|2021-12-01 14:20:00|34904.17|34904.17|34904.17|34904.17|34904.17|34904.17|34904.17|34904.17|0
1638368410000|2021-12-01 14:20:10|34898.51|34898.51|34898.51|34898.51|34898.51|34898.51|34898.51|34898.51|0
1638368420000|2021-12-01 14:20:20|34881.5|34881.5|34881.5|34881.5|34881.5|34881.5|34881.5|34881.5|0
1638368590000|2021-12-01 14:23:10|34875.83|34875.83|34853.16|34853.16|34875.83|34875.83|34853.16|34853.16|0
1638368610000|2021-12-01 14:23:30|34858.83|34858.83|34858.83|34858.83|34858.83|34858.83|34858.83|34858.83|0
1638368660000|2021-12-01 14:24:20|34847.49|34847.49|34841.83|34841.83|34847.49|34847.49|34841.83|34841.83|0
1638368700000|2021-12-01 14:25:00|34854.9|34854.9|34854.9|34854.9|34854.9|34854.9|34854.9|34854.9|0
1638368740000|2021-12-01 14:25:40|34843.68|34843.68|34843.68|34843.68|34843.68|34843.68|34843.68|34843.68|0
1638368760000|2021-12-01 14:26:00|34824.05|34824.05|34838.07|34838.07|34838.07|34838.07|34824.05|34824.05|0
1638368770000|2021-12-01 14:26:10|34832.46|34832.46|34832.46|34832.46|34832.46|34832.46|34832.46|34832.46|0
1638368780000|2021-12-01 14:26:20|34840.88|34840.88|34852.21|34852.21|34852.21|34852.21|34840.88|34840.88|0
1638368800000|2021-12-01 14:26:40|34846.6|34846.6|34846.6|34846.6|34846.6|34846.6|34846.6|34846.6|0
1638368820000|2021-12-01 14:27:00|34840.94|34840.94|34846.55|34846.55|34846.55|34846.55|34840.94|34840.94|0
1638368840000|2021-12-01 14:27:20|34852.15|34852.15|34835.33|34835.33|34852.15|34852.15|34835.33|34835.33|0
1638368870000|2021-12-01 14:27:50|34829.66|34829.66|34829.66|34829.66|34829.66|34829.66|34829.66|34829.66|0
1638368910000|2021-12-01 14:28:30|34835.27|34835.27|34835.27|34835.27|34835.27|34835.27|34835.27|34835.27|0
1638368920000|2021-12-01 14:28:40|34829.66|34829.66|34829.66|34829.66|34829.66|34829.66|34829.66|34829.66|0
1638368940000|2021-12-01 14:29:00|34823.99|34823.99|34818.32|34818.32|34823.99|34823.99|34818.32|34818.32|0
1638368950000|2021-12-01 14:29:10|34823.93|34823.93|34818.32|34818.32|34823.93|34823.93|34818.32|34818.32|0
1638368970000|2021-12-01 14:29:30|34826.74|34826.74|34826.74|34826.74|34826.74|34826.74|34826.74|34826.74|0
1638368980000|2021-12-01 14:29:40|34800.59|34800.59|34800.59|34800.59|34800.59|34800.59|34800.59|34800.59|0
1638368990000|2021-12-01 14:29:50|34813.66|34813.66|34813.66|34813.66|34813.66|34813.66|34813.66|34813.66|0
1638369010000|2021-12-01 14:30:10|34819.33|34819.33|34813.66|34813.66|34819.33|34819.33|34813.66|34813.66|0
1638369030000|2021-12-01 14:30:30|34805.25|34805.25|34805.25|34805.25|34805.25|34805.25|34805.25|34805.25|0
1638369040000|2021-12-01 14:30:40|34799.58|34799.58|34780.84|34780.84|34799.58|34799.58|34780.84|34780.84|0
1638369110000|2021-12-01 14:31:50|34772.42|34772.42|34772.36|34772.36|34777.97|34777.97|34766.76|34766.76|0
1638369130000|2021-12-01 14:32:10|34783.7|34783.7|34802.44|34802.44|34802.44|34802.44|34783.7|34783.7|0
1638369140000|2021-12-01 14:32:20|34789.37|34789.37|34789.37|34789.37|34789.37|34789.37|34789.37|34789.37|0
1638369160000|2021-12-01 14:32:40|34783.7|34783.7|34783.7|34783.7|34783.7|34783.7|34783.7|34783.7|0
1638369170000|2021-12-01 14:32:50|34766.7|34766.7|34766.7|34766.7|34766.7|34766.7|34766.7|34766.7|0
1638369180000|2021-12-01 14:33:00|34772.36|34772.36|34772.36|34772.36|34772.36|34772.36|34772.36|34772.36|0
1638369190000|2021-12-01 14:33:10|34777.97|34777.97|34777.97|34777.97|34783.58|34783.58|34777.97|34777.97|0
1638369200000|2021-12-01 14:33:20|34772.31|34772.31|34766.64|34766.64|34772.31|34772.31|34766.64|34766.64|0
1638369260000|2021-12-01 14:34:20|34772.31|34772.31|34783.64|34783.64|34783.64|34783.64|34772.31|34772.31|0
1638369290000|2021-12-01 14:34:50|34777.97|34777.97|34775.11|34775.11|34777.97|34777.97|34772.31|34772.31|0
1638369300000|2021-12-01 14:35:00|34780.72|34780.72|34780.72|34780.72|34780.72|34780.72|34780.72|34780.72|0
1638369310000|2021-12-01 14:35:10|34786.39|34786.39|34786.39|34786.39|34786.39|34786.39|34786.39|34786.39|0
1638369330000|2021-12-01 14:35:30|34777.97|34777.97|34783.64|34783.64|34783.64|34783.64|34777.97|34777.97|0
1638369350000|2021-12-01 14:35:50|34792.06|34792.06|34786.45|34786.45|34792.06|34792.06|34786.45|34786.45|0
1638369360000|2021-12-01 14:36:00|34797.78|34797.78|34797.78|34797.78|34797.78|34797.78|34797.78|34797.78|0
1638369370000|2021-12-01 14:36:10|34792.11|34792.11|34792.11|34792.11|34792.11|34792.11|34792.11|34792.11|0
1638369410000|2021-12-01 14:36:50|34797.78|34797.78|34803.45|34803.45|34803.45|34803.45|34797.78|34797.78|0
1638369420000|2021-12-01 14:37:00|34792.11|34792.11|34792.11|34792.11|34792.11|34792.11|34792.11|34792.11|0
1638369450000|2021-12-01 14:37:30|34780.78|34780.78|34769.44|34769.44|34780.78|34780.78|34769.44|34769.44|0
1638369470000|2021-12-01 14:37:50|34763.77|34763.77|34758.11|34758.11|34763.77|34763.77|34758.11|34758.11|0
1638369480000|2021-12-01 14:38:00|34769.44|34769.44|34769.44|34769.44|34769.44|34769.44|34769.44|34769.44|0
1638369550000|2021-12-01 14:39:10|34763.83|34763.83|34763.83|34763.83|34763.83|34763.83|34763.83|34763.83|0
1638369570000|2021-12-01 14:39:30|34758.17|34758.17|34746.83|34746.83|34758.17|34758.17|34746.83|34746.83|0
1638369590000|2021-12-01 14:39:50|34735.49|34735.49|34741.1|34741.1|34743.91|34743.91|34735.49|34735.49|0
1638369600000|2021-12-01 14:40:00|34735.44|34735.44|34729.77|34729.77|34735.44|34735.44|34729.77|34729.77|0
1638369610000|2021-12-01 14:40:10|34718.43|34718.43|34724.1|34724.1|34724.1|34724.1|34718.43|34718.43|0
1638369620000|2021-12-01 14:40:20|34735.44|34735.44|34724.1|34724.1|34735.44|34735.44|34724.1|34724.1|0
1638369630000|2021-12-01 14:40:30|34718.43|34718.43|34718.43|34718.43|34718.43|34718.43|34718.43|34718.43|0
1638369640000|2021-12-01 14:40:40|34707.1|34707.1|34707.1|34707.1|34707.1|34707.1|34707.1|34707.1|0
1638369650000|2021-12-01 14:40:50|34718.43|34718.43|34724.1|34724.1|34729.77|34729.77|34718.43|34718.43|0
1638369660000|2021-12-01 14:41:00|34712.76|34712.76|34695.76|34695.76|34712.76|34712.76|34695.76|34695.76|0
1638369670000|2021-12-01 14:41:10|34718.43|34718.43|34701.43|34701.43|34718.43|34718.43|34701.43|34701.43|0
1638369690000|2021-12-01 14:41:30|34718.43|34718.43|34718.43|34718.43|34718.43|34718.43|34718.43|34718.43|0
1638369700000|2021-12-01 14:41:40|34729.77|34729.77|34767.25|34767.25|34767.25|34767.25|34729.77|34729.77|0
1638369710000|2021-12-01 14:41:50|34772.92|34772.92|34778.59|34778.59|34778.59|34778.59|34772.92|34772.92|0
1638369770000|2021-12-01 14:42:50|34789.92|34789.92|34784.26|34784.26|34789.92|34789.92|34784.26|34784.26|0
1638369800000|2021-12-01 14:43:20|34789.92|34789.92|34784.26|34784.26|34789.92|34789.92|34784.26|34784.26|0
1638369870000|2021-12-01 14:44:30|34789.87|34789.87|34789.87|34789.87|34789.87|34789.87|34789.87|34789.87|0
1638369880000|2021-12-01 14:44:40|34801.2|34801.2|34801.2|34801.2|34801.2|34801.2|34801.2|34801.2|0
1638369890000|2021-12-01 14:44:50|34823.87|34823.87|34818.21|34818.21|34823.87|34823.87|34818.21|34818.21|0
1638369900000|2021-12-01 14:45:00|34821.01|34821.01|34826.62|34826.62|34826.62|34826.62|34821.01|34821.01|0
1638369920000|2021-12-01 14:45:20|34837.96|34837.96|34837.96|34837.96|34837.96|34837.96|34837.96|34837.96|0
1638369930000|2021-12-01 14:45:30|34849.29|34849.29|34857.71|34857.71|34857.71|34857.71|34849.29|34849.29|0
1638369960000|2021-12-01 14:46:00|34863.37|34863.37|34869.04|34869.04|34869.04|34869.04|34863.37|34863.37|0
1638369980000|2021-12-01 14:46:20|34857.71|34857.71|34852.04|34852.04|34857.71|34857.71|34852.04|34852.04|0
1638369990000|2021-12-01 14:46:30|34863.37|34863.37|34863.37|34863.37|34863.37|34863.37|34863.37|34863.37|0
1638370080000|2021-12-01 14:48:00|34857.71|34857.71|34852.04|34852.04|34857.71|34857.71|34852.04|34852.04|0
1638370090000|2021-12-01 14:48:10|34846.37|34846.37|34846.37|34846.37|34846.37|34846.37|34846.37|34846.37|0
1638370130000|2021-12-01 14:48:50|34852.04|34852.04|34849.23|34849.23|34852.04|34852.04|34849.23|34849.23|0
1638370140000|2021-12-01 14:49:00|34854.9|34854.9|34854.9|34854.9|34854.9|34854.9|34854.9|34854.9|0
1638370180000|2021-12-01 14:49:40|34866.24|34866.24|34866.24|34866.24|34866.24|34866.24|34866.24|34866.24|0
1638370190000|2021-12-01 14:49:50|34871.85|34871.85|34871.85|34871.85|34871.85|34871.85|34871.85|34871.85|0
1638370200000|2021-12-01 14:50:00|34866.18|34866.18|34866.18|34866.18|34866.18|34866.18|34866.18|34866.18|0
1638370220000|2021-12-01 14:50:20|34877.51|34877.51|34877.51|34877.51|34877.51|34877.51|34871.85|34871.85|0
1638370230000|2021-12-01 14:50:30|34883.18|34883.18|34883.18|34883.18|34883.18|34883.18|34883.18|34883.18|0
1638370240000|2021-12-01 14:50:40|34871.85|34871.85|34871.85|34871.85|34871.85|34871.85|34871.85|34871.85|0
1638370250000|2021-12-01 14:50:50|34866.18|34866.18|34879.25|34879.25|34879.25|34879.25|34866.18|34866.18|0
1638370320000|2021-12-01 14:52:00|34890.59|34890.59|34890.59|34890.59|34890.59|34890.59|34890.59|34890.59|0
1638370360000|2021-12-01 14:52:40|34877.51|34877.51|34877.51|34877.51|34877.51|34877.51|34877.51|34877.51|0
1638370370000|2021-12-01 14:52:50|34871.85|34871.85|34871.85|34871.85|34871.85|34871.85|34871.85|34871.85|0
1638370420000|2021-12-01 14:53:40|34877.51|34877.51|34883.18|34883.18|34883.18|34883.18|34877.51|34877.51|0
1638370480000|2021-12-01 14:54:40|34900.19|34900.19|34900.19|34900.19|34900.19|34900.19|34900.19|34900.19|0
1638370500000|2021-12-01 14:55:00|34913.26|34913.26|34926.34|34926.34|34926.34|34926.34|34913.26|34913.26|0
1638370520000|2021-12-01 14:55:20|34939.41|34939.41|34939.41|34939.41|34939.41|34939.41|34939.41|34939.41|0
1638370530000|2021-12-01 14:55:30|34952.48|34952.48|34969.49|34969.49|34969.49|34969.49|34952.48|34952.48|0
1638370560000|2021-12-01 14:56:00|34956.41|34956.41|34956.41|34956.41|34956.41|34956.41|34956.41|34956.41|0
1638370580000|2021-12-01 14:56:20|34967.75|34967.75|34979.09|34979.09|34979.09|34979.09|34967.75|34967.75|0
1638370590000|2021-12-01 14:56:30|34984.75|34984.75|34984.75|34984.75|34984.75|34984.75|34984.75|34984.75|0
1638370610000|2021-12-01 14:56:50|34996.09|34996.09|35007.43|35007.43|35007.43|35007.43|34996.09|34996.09|0
1638370620000|2021-12-01 14:57:00|35020.5|35020.5|35020.5|35020.5|35020.5|35020.5|35020.5|35020.5|0
1638370660000|2021-12-01 14:57:40|35026.17|35026.17|35026.17|35026.17|35026.17|35026.17|35026.17|35026.17|0
1638370680000|2021-12-01 14:58:00|35031.84|35031.84|35031.84|35031.84|35031.84|35031.84|35031.84|35031.84|0
1638370700000|2021-12-01 14:58:20|35037.5|35037.5|35043.17|35043.17|35043.17|35043.17|35037.5|35037.5|0
1638370720000|2021-12-01 14:58:40|35034.76|35034.76|35037.56|35037.56|35037.56|35037.56|35034.76|35034.76|0
1638370740000|2021-12-01 14:59:00|35050.64|35050.64|35061.97|35061.97|35061.97|35061.97|35050.64|35050.64|0
1638370790000|2021-12-01 14:59:50|35059.11|35059.11|35050.64|35050.64|35059.11|35059.11|35044.97|35044.97|0
1638370820000|2021-12-01 15:00:20|35044.97|35044.97|35044.97|35044.97|35044.97|35044.97|35044.97|35044.97|0
1638370840000|2021-12-01 15:00:40|35058.04|35058.04|35076.79|35076.79|35076.79|35076.79|35058.04|35058.04|0
1638370850000|2021-12-01 15:00:50|35071.12|35071.12|35059.78|35059.78|35071.12|35071.12|35059.78|35059.78|0
1638370910000|2021-12-01 15:01:50|35033.63|35033.63|35027.96|35027.96|35033.63|35033.63|35027.96|35027.96|0
1638370920000|2021-12-01 15:02:00|35050.64|35050.64|35050.64|35050.64|35050.64|35050.64|35050.64|35050.64|0
1638370940000|2021-12-01 15:02:20|35056.3|35056.3|35061.97|35061.97|35061.97|35061.97|35056.3|35056.3|0
1638370970000|2021-12-01 15:02:50|35067.64|35067.64|35067.64|35067.64|35067.64|35067.64|35067.64|35067.64|0
1638370980000|2021-12-01 15:03:00|35056.3|35056.3|35056.3|35056.3|35056.3|35056.3|35056.3|35056.3|0
1638370990000|2021-12-01 15:03:10|35067.64|35067.64|35067.64|35067.64|35067.64|35067.64|35067.64|35067.64|0
1638371010000|2021-12-01 15:03:30|35061.97|35061.97|35061.97|35061.97|35061.97|35061.97|35061.97|35061.97|0
1638371020000|2021-12-01 15:03:40|35067.64|35067.64|35061.97|35061.97|35067.64|35067.64|35061.97|35061.97|0
1638371080000|2021-12-01 15:04:40|35067.64|35067.64|35061.97|35061.97|35067.64|35067.64|35061.97|35061.97|0
1638371090000|2021-12-01 15:04:50|35056.3|35056.3|35056.3|35056.3|35056.3|35056.3|35056.3|35056.3|0
1638371110000|2021-12-01 15:05:10|35050.64|35050.64|35050.64|35050.64|35050.64|35050.64|35050.64|35050.64|0
1638371130000|2021-12-01 15:05:30|35056.3|35056.3|35056.3|35056.3|35056.3|35056.3|35056.3|35056.3|0
1638371140000|2021-12-01 15:05:40|35050.7|35050.7|35050.7|35050.7|35050.7|35050.7|35050.7|35050.7|0
1638371180000|2021-12-01 15:06:20|35056.36|35056.36|35062.03|35062.03|35062.03|35062.03|35056.36|35056.36|0
1638371190000|2021-12-01 15:06:30|35075.11|35075.11|35075.11|35075.11|35075.11|35075.11|35075.11|35075.11|0
1638371200000|2021-12-01 15:06:40|35069.44|35069.44|35058.1|35058.1|35069.44|35069.44|35058.1|35058.1|0
1638371210000|2021-12-01 15:06:50|35052.43|35052.43|35052.43|35052.43|35052.43|35052.43|35052.43|35052.43|0
1638371220000|2021-12-01 15:07:00|35039.36|35039.36|35039.36|35039.36|35039.36|35039.36|35039.36|35039.36|0
1638371230000|2021-12-01 15:07:10|35045.03|35045.03|35045.03|35045.03|35045.03|35045.03|35045.03|35045.03|0
1638371250000|2021-12-01 15:07:30|35050.7|35050.7|35050.7|35050.7|35050.7|35050.7|35050.7|35050.7|0
1638371300000|2021-12-01 15:08:20|35084.7|35084.7|35084.7|35084.7|35084.7|35084.7|35084.7|35084.7|0
1638371330000|2021-12-01 15:08:50|35093.12|35093.12|35093.12|35093.12|35093.12|35093.12|35093.12|35093.12|0
1638371360000|2021-12-01 15:09:20|35110.12|35110.12|35110.12|35110.12|35110.12|35110.12|35110.12|35110.12|0
1638371400000|2021-12-01 15:10:00|35121.46|35121.46|35121.46|35121.46|35121.46|35121.46|35121.46|35121.46|0
1638371430000|2021-12-01 15:10:30|35110.12|35110.12|35104.45|35104.45|35110.12|35110.12|35104.45|35104.45|0
1638371440000|2021-12-01 15:10:40|35098.79|35098.79|35076.11|35076.11|35098.79|35098.79|35076.11|35076.11|0
1638371450000|2021-12-01 15:10:50|35098.79|35098.79|35098.79|35098.79|35098.79|35098.79|35098.79|35098.79|0
1638371460000|2021-12-01 15:11:00|35093.18|35093.18|35093.18|35093.18|35093.18|35093.18|35093.18|35093.18|0
1638371530000|2021-12-01 15:12:10|35081.84|35081.84|35081.84|35081.84|35081.84|35081.84|35081.84|35081.84|0
1638371580000|2021-12-01 15:13:00|35093.18|35093.18|35087.51|35087.51|35093.18|35093.18|35087.51|35087.51|0
1638371590000|2021-12-01 15:13:10|35093.18|35093.18|35087.51|35087.51|35093.18|35093.18|35087.51|35087.51|0
1638371610000|2021-12-01 15:13:30|35093.18|35093.18|35093.18|35093.18|35093.18|35093.18|35093.18|35093.18|0
1638371630000|2021-12-01 15:13:50|35098.84|35098.84|35098.84|35098.84|35098.84|35098.84|35098.84|35098.84|0
1638371660000|2021-12-01 15:14:20|35101.65|35101.65|35101.65|35101.65|35101.65|35101.65|35101.65|35101.65|0
1638371670000|2021-12-01 15:14:30|35096.04|35096.04|35096.04|35096.04|35096.04|35096.04|35096.04|35096.04|0
1638371690000|2021-12-01 15:14:50|35122.19|35122.19|35122.19|35122.19|35122.19|35122.19|35122.19|35122.19|0
1638371700000|2021-12-01 15:15:00|35133.52|35133.52|35133.52|35133.52|35133.52|35133.52|35133.52|35133.52|0
1638371710000|2021-12-01 15:15:10|35127.86|35127.86|35108.05|35108.05|35127.86|35127.86|35108.05|35108.05|0
1638371760000|2021-12-01 15:16:00|35121.12|35121.12|35121.12|35121.12|35121.12|35121.12|35121.12|35121.12|0
1638371770000|2021-12-01 15:16:10|35108.05|35108.05|35108.05|35108.05|35108.05|35108.05|35108.05|35108.05|0
1638371830000|2021-12-01 15:17:10|35094.97|35094.97|35094.97|35094.97|35094.97|35094.97|35094.97|35094.97|0
1638371840000|2021-12-01 15:17:20|35100.58|35100.58|35094.97|35094.97|35100.58|35100.58|35094.97|35094.97|0
1638371870000|2021-12-01 15:17:50|35089.3|35089.3|35076.23|35076.23|35089.3|35089.3|35076.23|35076.23|0
1638371910000|2021-12-01 15:18:30|35093.23|35093.23|35093.23|35093.23|35093.23|35093.23|35093.23|35093.23|0
1638371930000|2021-12-01 15:18:50|35096.04|35096.04|35096.04|35096.04|35096.04|35096.04|35096.04|35096.04|0
1638371960000|2021-12-01 15:19:20|35112.87|35112.87|35112.87|35112.87|35112.87|35112.87|35112.87|35112.87|0
1638372000000|2021-12-01 15:20:00|35107.2|35107.2|35107.2|35107.2|35107.2|35107.2|35107.2|35107.2|0
1638372020000|2021-12-01 15:20:20|35118.54|35118.54|35118.54|35118.54|35118.54|35118.54|35118.54|35118.54|0
1638372030000|2021-12-01 15:20:30|35112.87|35112.87|35112.87|35112.87|35112.87|35112.87|35112.87|35112.87|0
1638372040000|2021-12-01 15:20:40|35104.45|35104.45|35104.45|35104.45|35104.45|35104.45|35104.45|35104.45|0
1638372060000|2021-12-01 15:21:00|35098.79|35098.79|35098.79|35098.79|35098.79|35098.79|35098.79|35098.79|0
1638372080000|2021-12-01 15:21:20|35087.45|35087.45|35087.45|35087.45|35087.45|35087.45|35087.45|35087.45|0
1638372100000|2021-12-01 15:21:40|35081.84|35081.84|35094.91|35094.91|35094.91|35094.91|35081.84|35081.84|0
1638372110000|2021-12-01 15:21:50|35089.3|35089.3|35089.3|35089.3|35089.3|35089.3|35089.3|35089.3|0
1638372120000|2021-12-01 15:22:00|35083.64|35083.64|35083.64|35083.64|35083.64|35083.64|35083.64|35083.64|0
1638372130000|2021-12-01 15:22:10|35070.56|35070.56|35070.56|35070.56|35070.56|35070.56|35070.56|35070.56|0
1638372140000|2021-12-01 15:22:20|35076.23|35076.23|35076.23|35076.23|35076.23|35076.23|35076.23|35076.23|0
1638372160000|2021-12-01 15:22:40|35081.9|35081.9|35081.9|35081.9|35081.9|35081.9|35081.9|35081.9|0
1638372180000|2021-12-01 15:23:00|35098.9|35098.9|35093.23|35093.23|35110.24|35110.24|35093.23|35093.23|0
1638372300000|2021-12-01 15:25:00|35098.9|35098.9|35111.98|35111.98|35111.98|35111.98|35098.9|35098.9|0
1638372330000|2021-12-01 15:25:30|35123.31|35123.31|35123.31|35123.31|35123.31|35123.31|35123.31|35123.31|0
1638372360000|2021-12-01 15:26:00|35117.64|35117.64|35100.64|35100.64|35117.64|35117.64|35100.64|35100.64|0
1638372380000|2021-12-01 15:26:20|35106.25|35106.25|35106.25|35106.25|35106.25|35106.25|35106.25|35106.25|0
1638372420000|2021-12-01 15:27:00|35093.18|35093.18|35098.84|35098.84|35098.84|35098.84|35093.18|35093.18|0
1638372450000|2021-12-01 15:27:30|35101.65|35101.65|35095.98|35095.98|35101.65|35101.65|35095.98|35095.98|0
1638372490000|2021-12-01 15:28:10|35084.64|35084.64|35084.64|35084.64|35084.64|35084.64|35084.64|35084.64|0
1638372500000|2021-12-01 15:28:20|35078.98|35078.98|35092.05|35092.05|35092.05|35092.05|35078.98|35078.98|0
1638372540000|2021-12-01 15:29:00|35086.44|35086.44|35086.44|35086.44|35089.25|35089.25|35086.44|35086.44|0
1638372550000|2021-12-01 15:29:10|35083.64|35083.64|35083.64|35083.64|35083.64|35083.64|35083.64|35083.64|0
1638372580000|2021-12-01 15:29:40|35089.3|35089.3|35089.3|35089.3|35089.3|35089.3|35089.3|35089.3|0
1638372590000|2021-12-01 15:29:50|35102.38|35102.38|35102.38|35102.38|35102.38|35102.38|35102.38|35102.38|0
1638372600000|2021-12-01 15:30:00|35116.4|35116.4|35116.4|35116.4|35116.4|35116.4|35116.4|35116.4|0
1638372610000|2021-12-01 15:30:10|35127.74|35127.74|35122.07|35122.07|35127.74|35127.74|35122.07|35122.07|0
1638372640000|2021-12-01 15:30:40|35113.66|35113.66|35113.66|35113.66|35113.66|35113.66|35113.66|35113.66|0
1638372660000|2021-12-01 15:31:00|35107.99|35107.99|35107.99|35107.99|35107.99|35107.99|35107.99|35107.99|0
1638372670000|2021-12-01 15:31:10|35081.84|35081.84|35081.84|35081.84|35081.84|35081.84|35081.84|35081.84|0
1638372690000|2021-12-01 15:31:30|35087.51|35087.51|35087.51|35087.51|35087.51|35087.51|35087.51|35087.51|0
1638372710000|2021-12-01 15:31:50|35093.18|35093.18|35093.18|35093.18|35093.18|35093.18|35093.18|35093.18|0
1638372730000|2021-12-01 15:32:10|35098.84|35098.84|35098.84|35098.84|35098.84|35098.84|35098.84|35098.84|0
1638372780000|2021-12-01 15:33:00|35093.18|35093.18|35093.18|35093.18|35093.18|35093.18|35093.18|35093.18|0
1638372790000|2021-12-01 15:33:10|35119.32|35119.32|35119.32|35119.32|35119.32|35119.32|35119.32|35119.32|0
1638372810000|2021-12-01 15:33:30|35106.25|35106.25|35106.25|35106.25|35106.25|35106.25|35106.25|35106.25|0
1638372860000|2021-12-01 15:34:20|35100.58|35100.58|35100.58|35100.58|35100.58|35100.58|35100.58|35100.58|0
1638372870000|2021-12-01 15:34:30|35111.92|35111.92|35111.92|35111.92|35111.92|35111.92|35111.92|35111.92|0
1638372880000|2021-12-01 15:34:40|35100.58|35100.58|35100.58|35100.58|35100.58|35100.58|35100.58|35100.58|0
1638372890000|2021-12-01 15:34:50|35094.91|35094.91|35094.91|35094.91|35094.91|35094.91|35094.91|35094.91|0
1638372900000|2021-12-01 15:35:00|35089.25|35089.25|35102.32|35102.32|35102.32|35102.32|35089.25|35089.25|0
1638372920000|2021-12-01 15:35:20|35096.65|35096.65|35096.65|35096.65|35096.65|35096.65|35096.65|35096.65|0
1638372930000|2021-12-01 15:35:30|35091.04|35091.04|35091.04|35091.04|35091.04|35091.04|35091.04|35091.04|0
1638372940000|2021-12-01 15:35:40|35096.71|35096.71|35096.71|35096.71|35096.71|35096.71|35096.71|35096.71|0
1638372950000|2021-12-01 15:35:50|35102.38|35102.38|35102.38|35102.38|35102.38|35102.38|35102.38|35102.38|0
1638372990000|2021-12-01 15:36:30|35108.05|35108.05|35108.05|35108.05|35108.05|35108.05|35108.05|35108.05|0
1638373010000|2021-12-01 15:36:50|35130.72|35130.72|35125.05|35125.05|35130.72|35130.72|35125.05|35125.05|0
1638373020000|2021-12-01 15:37:00|35139.08|35139.08|35139.08|35139.08|35139.08|35139.08|35139.08|35139.08|0
1638373030000|2021-12-01 15:37:10|35141.88|35141.88|35147.55|35147.55|35147.55|35147.55|35141.88|35141.88|0
1638373080000|2021-12-01 15:38:00|35141.88|35141.88|35124.88|35124.88|35141.88|35141.88|35124.88|35124.88|0
1638373090000|2021-12-01 15:38:10|35098.73|35098.73|35115.73|35115.73|35115.73|35115.73|35098.73|35098.73|0
1638373100000|2021-12-01 15:38:20|35124.15|35124.15|35124.15|35124.15|35124.15|35124.15|35124.15|35124.15|0
1638373110000|2021-12-01 15:38:30|35111.07|35111.07|35098|35098|35111.07|35111.07|35098|35098|0
1638373130000|2021-12-01 15:38:50|35092.33|35092.33|35092.33|35092.33|35092.33|35092.33|35092.33|35092.33|0
1638373160000|2021-12-01 15:39:20|35098|35098|35084.92|35084.92|35098|35098|35084.92|35084.92|0
1638373180000|2021-12-01 15:39:40|35101.75|35101.75|35110.16|35110.16|35110.16|35110.16|35098.95|35098.95|0
1638373190000|2021-12-01 15:39:50|35101.75|35101.75|35090.41|35090.41|35101.75|35101.75|35090.41|35090.41|0
1638373200000|2021-12-01 15:40:00|35087.61|35087.61|35087.61|35087.61|35087.61|35087.61|35087.61|35087.61|0
1638373210000|2021-12-01 15:40:10|35079.2|35079.2|35067.86|35067.86|35079.2|35079.2|35067.86|35067.86|0
1638373230000|2021-12-01 15:40:30|35054.78|35054.78|35049.12|35049.12|35054.78|35054.78|35049.12|35049.12|0
1638373240000|2021-12-01 15:40:40|35054.78|35054.78|35054.78|35054.78|35054.78|35054.78|35054.78|35054.78|0
1638373260000|2021-12-01 15:41:00|35066.12|35066.12|35066.12|35066.12|35066.12|35066.12|35060.45|35060.45|0
1638373270000|2021-12-01 15:41:10|35071.79|35071.79|35071.79|35071.79|35071.79|35071.79|35071.79|35071.79|0
1638373280000|2021-12-01 15:41:20|35077.4|35077.4|35077.4|35077.4|35077.4|35077.4|35077.4|35077.4|0
1638373310000|2021-12-01 15:41:50|35080.2|35080.2|35080.2|35080.2|35080.2|35080.2|35080.2|35080.2|0
1638373320000|2021-12-01 15:42:00|35085.87|35085.87|35097.15|35097.15|35097.15|35097.15|35085.87|35085.87|0
1638373340000|2021-12-01 15:42:20|35091.48|35091.48|35091.48|35091.48|35091.48|35091.48|35091.48|35091.48|0
1638373380000|2021-12-01 15:43:00|35097.15|35097.15|35097.15|35097.15|35097.15|35097.15|35097.15|35097.15|0
1638373430000|2021-12-01 15:43:50|35080.14|35080.14|35080.14|35080.14|35080.14|35080.14|35080.14|35080.14|0
1638373490000|2021-12-01 15:44:50|35074.48|35074.48|35100.63|35100.63|35100.63|35100.63|35074.48|35074.48|0
1638373500000|2021-12-01 15:45:00|35074.48|35074.48|35091.48|35091.48|35091.48|35091.48|35074.48|35074.48|0
1638373510000|2021-12-01 15:45:10|35097.15|35097.15|35102.82|35102.82|35102.82|35102.82|35097.15|35097.15|0
1638373530000|2021-12-01 15:45:30|35128.97|35128.97|35128.97|35128.97|35128.97|35128.97|35128.97|35128.97|0
1638373560000|2021-12-01 15:46:00|35102.82|35102.82|35102.82|35102.82|35102.82|35102.82|35102.82|35102.82|0
1638373580000|2021-12-01 15:46:20|35125.49|35125.49|35119.82|35119.82|35125.49|35125.49|35119.82|35119.82|0
1638373610000|2021-12-01 15:46:50|35114.15|35114.15|35121.56|35121.56|35121.56|35121.56|35108.48|35108.48|0
1638373620000|2021-12-01 15:47:00|35115.89|35115.89|35115.89|35115.89|35115.89|35115.89|35115.89|35115.89|0
1638373640000|2021-12-01 15:47:20|35113.09|35113.09|35113.09|35113.09|35113.09|35113.09|35113.09|35113.09|0
1638373650000|2021-12-01 15:47:30|35086.94|35086.94|35086.94|35086.94|35086.94|35086.94|35086.94|35086.94|0
1638373660000|2021-12-01 15:47:40|35113.09|35113.09|35113.09|35113.09|35113.09|35113.09|35113.09|35113.09|0
1638373670000|2021-12-01 15:47:50|35115.89|35115.89|35127.23|35127.23|35127.23|35127.23|35115.89|35115.89|0
1638373680000|2021-12-01 15:48:00|35130.03|35130.03|35135.7|35135.7|35135.7|35135.7|35130.03|35130.03|0
1638373690000|2021-12-01 15:48:10|35130.03|35130.03|35118.7|35118.7|35130.03|35130.03|35118.7|35118.7|0
1638373700000|2021-12-01 15:48:20|35121.5|35121.5|35121.5|35121.5|35121.5|35121.5|35121.5|35121.5|0
1638373710000|2021-12-01 15:48:30|35127.17|35127.17|35127.17|35127.17|35127.17|35127.17|35121.5|35121.5|0
1638373730000|2021-12-01 15:48:50|35121.5|35121.5|35121.5|35121.5|35121.5|35121.5|35121.5|35121.5|0
1638373740000|2021-12-01 15:49:00|35115.83|35115.83|35104.55|35104.55|35115.83|35115.83|35104.55|35104.55|0
1638373750000|2021-12-01 15:49:10|35098.95|35098.95|35093.28|35093.28|35098.95|35098.95|35093.28|35093.28|0
1638373780000|2021-12-01 15:49:40|35087.61|35087.61|35061.46|35061.46|35087.61|35087.61|35061.46|35061.46|0
1638373790000|2021-12-01 15:49:50|35048.39|35048.39|35035.31|35035.31|35048.39|35048.39|35035.31|35035.31|0
1638373800000|2021-12-01 15:50:00|35040.98|35040.98|35040.98|35040.98|35040.98|35040.98|35040.98|35040.98|0
1638373810000|2021-12-01 15:50:10|35054.05|35054.05|35054.05|35054.05|35054.05|35054.05|35054.05|35054.05|0
1638373820000|2021-12-01 15:50:20|35037.23|35037.23|35037.23|35037.23|35037.23|35037.23|35037.23|35037.23|0
1638373830000|2021-12-01 15:50:30|35011.08|35011.08|35011.08|35011.08|35011.08|35011.08|35011.08|35011.08|0
1638373840000|2021-12-01 15:50:40|35037.23|35037.23|35037.23|35037.23|35037.23|35037.23|35037.23|35037.23|0
1638373860000|2021-12-01 15:51:00|35051.25|35051.25|35054.05|35054.05|35054.05|35054.05|35051.25|35051.25|0
1638373890000|2021-12-01 15:51:30|35059.72|35059.72|35065.39|35065.39|35065.39|35065.39|35059.72|35059.72|0
1638373900000|2021-12-01 15:51:40|35068.19|35068.19|35068.19|35068.19|35068.19|35068.19|35068.19|35068.19|0
1638373930000|2021-12-01 15:52:10|35055.12|35055.12|35055.12|35055.12|35055.12|35055.12|35055.12|35055.12|0
1638374000000|2021-12-01 15:53:20|35060.79|35060.79|35060.79|35060.79|35060.79|35060.79|35060.79|35060.79|0
1638374030000|2021-12-01 15:53:50|35055.12|35055.12|35055.12|35055.12|35055.12|35055.12|35055.12|35055.12|0
1638374050000|2021-12-01 15:54:10|35066.46|35066.46|35066.46|35066.46|35066.46|35066.46|35066.46|35066.46|0
1638374070000|2021-12-01 15:54:30|35060.79|35060.79|35066.46|35066.46|35066.46|35066.46|35055.12|35055.12|0
1638374090000|2021-12-01 15:54:50|35063.65|35063.65|35080.6|35080.6|35080.6|35080.6|35063.65|35063.65|0
1638374100000|2021-12-01 15:55:00|35083.4|35083.4|35086.21|35086.21|35086.21|35086.21|35083.4|35083.4|0
1638374110000|2021-12-01 15:55:10|35091.87|35091.87|35091.87|35091.87|35091.87|35091.87|35091.87|35091.87|0
1638374120000|2021-12-01 15:55:20|35118.02|35118.02|35112.36|35112.36|35118.02|35118.02|35112.36|35112.36|0
1638374130000|2021-12-01 15:55:30|35118.02|35118.02|35118.02|35118.02|35118.02|35118.02|35118.02|35118.02|0
1638374140000|2021-12-01 15:55:40|35129.36|35129.36|35129.36|35129.36|35129.36|35129.36|35129.36|35129.36|0
1638374160000|2021-12-01 15:56:00|35103.21|35103.21|35106.01|35106.01|35106.01|35106.01|35103.21|35103.21|0
1638374170000|2021-12-01 15:56:10|35100.35|35100.35|35094.68|35094.68|35100.35|35100.35|35089.01|35089.01|0
1638374180000|2021-12-01 15:56:20|35097.48|35097.48|35097.48|35097.48|35097.48|35097.48|35097.48|35097.48|0
1638374190000|2021-12-01 15:56:30|35114.49|35114.49|35114.49|35114.49|35114.49|35114.49|35114.49|35114.49|0
1638374220000|2021-12-01 15:57:00|35125.71|35125.71|35122.9|35122.9|35125.71|35125.71|35122.9|35122.9|0
1638374230000|2021-12-01 15:57:10|35117.29|35117.29|35117.29|35117.29|35117.29|35117.29|35117.29|35117.29|0
1638374240000|2021-12-01 15:57:20|35128.63|35128.63|35128.63|35128.63|35128.63|35128.63|35128.63|35128.63|0
1638374250000|2021-12-01 15:57:30|35134.3|35134.3|35134.3|35134.3|35134.3|35134.3|35134.3|35134.3|0
1638374270000|2021-12-01 15:57:50|35128.63|35128.63|35128.63|35128.63|35128.63|35128.63|35128.63|35128.63|0
1638374280000|2021-12-01 15:58:00|35122.96|35122.96|35111.62|35111.62|35128.57|35128.57|35111.62|35111.62|0
1638374290000|2021-12-01 15:58:10|35105.96|35105.96|35100.29|35100.29|35105.96|35105.96|35100.29|35100.29|0
1638374300000|2021-12-01 15:58:20|35111.62|35111.62|35117.23|35117.23|35117.23|35117.23|35111.62|35111.62|0
1638374320000|2021-12-01 15:58:40|35105.9|35105.9|35105.9|35105.9|35105.9|35105.9|35105.9|35105.9|0
1638374380000|2021-12-01 15:59:40|35100.29|35100.29|35103.09|35103.09|35103.09|35103.09|35100.29|35100.29|0
1638374390000|2021-12-01 15:59:50|35097.43|35097.43|35091.76|35091.76|35097.43|35097.43|35091.76|35091.76|0
1638374400000|2021-12-01 16:00:00|35103.09|35103.09|35108.76|35108.76|35108.76|35108.76|35103.09|35103.09|0
1638374420000|2021-12-01 16:00:20|35103.09|35103.09|35108.76|35108.76|35108.76|35108.76|35097.43|35097.43|0
1638374490000|2021-12-01 16:01:30|35103.09|35103.09|35103.09|35103.09|35103.09|35103.09|35103.09|35103.09|0
1638374510000|2021-12-01 16:01:50|35097.43|35097.43|35097.43|35097.43|35097.43|35097.43|35097.43|35097.43|0
1638374570000|2021-12-01 16:02:50|35110.5|35110.5|35097.43|35097.43|35110.5|35110.5|35097.43|35097.43|0
1638374580000|2021-12-01 16:03:00|35094.62|35094.62|35094.62|35094.62|35094.62|35094.62|35088.95|35088.95|0
1638374630000|2021-12-01 16:03:50|35100.29|35100.29|35111.62|35111.62|35111.62|35111.62|35100.29|35100.29|0
1638374640000|2021-12-01 16:04:00|35114.43|35114.43|35114.43|35114.43|35114.43|35114.43|35114.43|35114.43|0
1638374660000|2021-12-01 16:04:20|35120.1|35120.1|35120.1|35120.1|35120.1|35120.1|35120.1|35120.1|0
1638374720000|2021-12-01 16:05:20|35114.43|35114.43|35114.43|35114.43|35114.43|35114.43|35114.43|35114.43|0
1638374730000|2021-12-01 16:05:30|35120.1|35120.1|35120.1|35120.1|35120.1|35120.1|35120.1|35120.1|0
1638374760000|2021-12-01 16:06:00|35114.43|35114.43|35133.17|35133.17|35133.17|35133.17|35114.43|35114.43|0
1638374770000|2021-12-01 16:06:10|35120.1|35120.1|35120.1|35120.1|35120.1|35120.1|35120.1|35120.1|0
1638374780000|2021-12-01 16:06:20|35125.77|35125.77|35111.74|35111.74|35125.77|35125.77|35111.74|35111.74|0
1638374800000|2021-12-01 16:06:40|35117.41|35117.41|35134.41|35134.41|35134.41|35134.41|35117.41|35117.41|0
1638374820000|2021-12-01 16:07:00|35131.61|35131.61|35131.61|35131.61|35131.61|35131.61|35131.61|35131.61|0
1638374830000|2021-12-01 16:07:10|35134.41|35134.41|35134.41|35134.41|35134.41|35134.41|35134.41|35134.41|0
1638374860000|2021-12-01 16:07:40|35140.08|35140.08|35140.08|35140.08|35140.08|35140.08|35140.08|35140.08|0
1638374880000|2021-12-01 16:08:00|35153.16|35153.16|35142.94|35142.94|35153.16|35153.16|35137.28|35137.28|0
1638374890000|2021-12-01 16:08:10|35145.75|35145.75|35145.75|35145.75|35145.75|35145.75|35145.75|35145.75|0
1638374920000|2021-12-01 16:08:40|35140.08|35140.08|35140.08|35140.08|35140.08|35140.08|35140.08|35140.08|0
1638374930000|2021-12-01 16:08:50|35134.41|35134.41|35134.41|35134.41|35134.41|35134.41|35134.41|35134.41|0
1638374970000|2021-12-01 16:09:30|35140.08|35140.08|35140.08|35140.08|35140.08|35140.08|35140.08|35140.08|0
1638374980000|2021-12-01 16:09:40|35145.75|35145.75|35171.9|35171.9|35171.9|35171.9|35145.75|35145.75|0
1638374990000|2021-12-01 16:09:50|35177.57|35177.57|35177.57|35177.57|35177.57|35177.57|35177.57|35177.57|0
1638375030000|2021-12-01 16:10:30|35166.23|35166.23|35183.23|35183.23|35183.23|35183.23|35166.23|35166.23|0
1638375050000|2021-12-01 16:10:50|35188.9|35188.9|35188.9|35188.9|35188.9|35188.9|35188.9|35188.9|0
1638375070000|2021-12-01 16:11:10|35194.57|35194.57|35194.57|35194.57|35194.57|35194.57|35194.57|35194.57|0
1638375080000|2021-12-01 16:11:20|35200.24|35200.24|35188.9|35188.9|35200.24|35200.24|35188.9|35188.9|0
1638375090000|2021-12-01 16:11:30|35201.98|35201.98|35201.98|35201.98|35201.98|35201.98|35201.98|35201.98|0
1638375110000|2021-12-01 16:11:50|35213.31|35213.31|35213.31|35213.31|35213.31|35213.31|35213.31|35213.31|0
1638375140000|2021-12-01 16:12:20|35200.24|35200.24|35200.24|35200.24|35200.24|35200.24|35200.24|35200.24|0
1638375150000|2021-12-01 16:12:30|35197.43|35197.43|35203.1|35203.1|35203.1|35203.1|35197.43|35197.43|0
1638375160000|2021-12-01 16:12:40|35197.43|35197.43|35197.43|35197.43|35197.43|35197.43|35197.43|35197.43|0
1638375180000|2021-12-01 16:13:00|35191.77|35191.77|35174.76|35174.76|35191.77|35191.77|35174.76|35174.76|0
1638375200000|2021-12-01 16:13:20|35187.84|35187.84|35187.84|35187.84|35187.84|35187.84|35187.84|35187.84|0
1638375210000|2021-12-01 16:13:30|35199.17|35199.17|35199.17|35199.17|35199.17|35199.17|35199.17|35199.17|0
1638375220000|2021-12-01 16:13:40|35204.84|35204.84|35210.45|35210.45|35210.45|35210.45|35204.84|35204.84|0
1638375230000|2021-12-01 16:13:50|35216.12|35216.12|35216.12|35216.12|35216.12|35216.12|35216.12|35216.12|0
1638375240000|2021-12-01 16:14:00|35204.78|35204.78|35196.37|35196.37|35204.78|35204.78|35196.37|35196.37|0
1638375270000|2021-12-01 16:14:30|35187.95|35187.95|35177.68|35177.68|35190.76|35190.76|35177.68|35177.68|0
1638375280000|2021-12-01 16:14:40|35190.76|35190.76|35190.76|35190.76|35190.76|35190.76|35190.76|35190.76|0
1638375290000|2021-12-01 16:14:50|35203.83|35203.83|35203.83|35203.83|35203.83|35203.83|35203.83|35203.83|0
1638375300000|2021-12-01 16:15:00|35198.16|35198.16|35203.83|35203.83|35203.83|35203.83|35198.16|35198.16|0
1638375320000|2021-12-01 16:15:20|35198.16|35198.16|35192.5|35192.5|35198.16|35198.16|35192.5|35192.5|0
1638375330000|2021-12-01 16:15:30|35198.16|35198.16|35209.5|35209.5|35209.5|35209.5|35198.16|35198.16|0
1638375350000|2021-12-01 16:15:50|35203.83|35203.83|35203.83|35203.83|35203.83|35203.83|35203.83|35203.83|0
1638375370000|2021-12-01 16:16:10|35192.5|35192.5|35192.5|35192.5|35192.5|35192.5|35192.5|35192.5|0
1638375390000|2021-12-01 16:16:30|35198.16|35198.16|35186.83|35186.83|35198.16|35198.16|35186.83|35186.83|0
1638375400000|2021-12-01 16:16:40|35192.5|35192.5|35192.5|35192.5|35192.5|35192.5|35192.5|35192.5|0
1638375410000|2021-12-01 16:16:50|35198.16|35198.16|35198.16|35198.16|35198.16|35198.16|35198.16|35198.16|0
1638375430000|2021-12-01 16:17:10|35220.84|35220.84|35240.47|35240.47|35240.47|35240.47|35220.84|35220.84|0
1638375440000|2021-12-01 16:17:20|35243.27|35243.27|35237.66|35237.66|35248.94|35248.94|35237.66|35237.66|0
1638375450000|2021-12-01 16:17:30|35249|35249|35249|35249|35249|35249|35249|35249|0
1638375460000|2021-12-01 16:17:40|35254.67|35254.67|35254.67|35254.67|35254.67|35254.67|35254.67|35254.67|0
1638375470000|2021-12-01 16:17:50|35251.86|35251.86|35229.19|35229.19|35251.86|35251.86|35229.19|35229.19|0
1638375480000|2021-12-01 16:18:00|35223.52|35223.52|35232|35232|35232|35232|35223.52|35223.52|0
1638375600000|2021-12-01 16:20:00|35226.33|35226.33|35239.4|35239.4|35239.4|35239.4|35226.33|35226.33|0
1638375610000|2021-12-01 16:20:10|35245.01|35245.01|35230.93|35230.93|35245.01|35245.01|35230.93|35230.93|0
1638375630000|2021-12-01 16:20:30|35236.6|35236.6|35236.6|35236.6|35236.6|35236.6|35236.6|35236.6|0
1638375650000|2021-12-01 16:20:50|35230.93|35230.93|35230.93|35230.93|35230.93|35230.93|35230.93|35230.93|0
1638375660000|2021-12-01 16:21:00|35242.27|35242.27|35247.93|35247.93|35247.93|35247.93|35242.27|35242.27|0
1638375670000|2021-12-01 16:21:10|35253.54|35253.54|35253.54|35253.54|35253.54|35253.54|35253.54|35253.54|0
1638375690000|2021-12-01 16:21:30|35242.21|35242.21|35242.21|35242.21|35242.21|35242.21|35242.21|35242.21|0
1638375700000|2021-12-01 16:21:40|35247.88|35247.88|35247.88|35247.88|35247.88|35247.88|35247.88|35247.88|0
1638375720000|2021-12-01 16:22:00|35250.68|35250.68|35250.68|35250.68|35250.68|35250.68|35250.68|35250.68|0
1638375730000|2021-12-01 16:22:10|35262.02|35262.02|35262.02|35262.02|35262.02|35262.02|35262.02|35262.02|0
1638375740000|2021-12-01 16:22:20|35256.35|35256.35|35259.15|35259.15|35259.15|35259.15|35256.35|35256.35|0
1638375760000|2021-12-01 16:22:40|35264.82|35264.82|35259.15|35259.15|35264.82|35264.82|35259.15|35259.15|0
1638375770000|2021-12-01 16:22:50|35264.82|35264.82|35264.82|35264.82|35264.82|35264.82|35264.82|35264.82|0
1638375780000|2021-12-01 16:23:00|35276.16|35276.16|35281.83|35281.83|35281.83|35281.83|35270.49|35270.49|0
1638375800000|2021-12-01 16:23:20|35279.02|35279.02|35279.02|35279.02|35279.02|35279.02|35279.02|35279.02|0
1638375810000|2021-12-01 16:23:30|35262.02|35262.02|35262.02|35262.02|35262.02|35262.02|35262.02|35262.02|0
1638375850000|2021-12-01 16:24:10|35267.68|35267.68|35262.02|35262.02|35267.68|35267.68|35262.02|35262.02|0
1638375860000|2021-12-01 16:24:20|35267.68|35267.68|35267.68|35267.68|35267.68|35267.68|35267.68|35267.68|0
1638375870000|2021-12-01 16:24:30|35262.02|35262.02|35256.35|35256.35|35262.02|35262.02|35256.35|35256.35|0
1638375880000|2021-12-01 16:24:40|35243.27|35243.27|35211.46|35211.46|35243.27|35243.27|35211.46|35211.46|0
1638375920000|2021-12-01 16:25:20|35208.65|35208.65|35221.73|35221.73|35221.73|35221.73|35208.65|35208.65|0
1638375930000|2021-12-01 16:25:30|35224.53|35224.53|35195.64|35195.64|35224.53|35224.53|35189.97|35189.97|0
1638375940000|2021-12-01 16:25:40|35198.44|35198.44|35198.44|35198.44|35198.44|35198.44|35198.44|35198.44|0
1638375950000|2021-12-01 16:25:50|35204.05|35204.05|35209.72|35209.72|35209.72|35209.72|35204.05|35204.05|0
1638375960000|2021-12-01 16:26:00|35204.05|35204.05|35204.05|35204.05|35204.05|35204.05|35204.05|35204.05|0
1638375980000|2021-12-01 16:26:20|35206.86|35206.86|35212.52|35212.52|35212.52|35212.52|35206.86|35206.86|0
1638375990000|2021-12-01 16:26:30|35206.86|35206.86|35206.86|35206.86|35206.86|35206.86|35206.86|35206.86|0
1638376010000|2021-12-01 16:26:50|35201.19|35201.19|35201.19|35201.19|35201.19|35201.19|35201.19|35201.19|0
1638376020000|2021-12-01 16:27:00|35195.52|35195.52|35182.44|35182.44|35195.52|35195.52|35182.44|35182.44|0
1638376040000|2021-12-01 16:27:20|35188.11|35188.11|35182.44|35182.44|35188.11|35188.11|35176.78|35176.78|0
1638376060000|2021-12-01 16:27:40|35176.78|35176.78|35158.03|35158.03|35176.78|35176.78|35158.03|35158.03|0
1638376070000|2021-12-01 16:27:50|35163.7|35163.7|35163.7|35163.7|35163.7|35163.7|35163.7|35163.7|0
1638376080000|2021-12-01 16:28:00|35176.78|35176.78|35188.11|35188.11|35188.11|35188.11|35176.78|35176.78|0
1638376100000|2021-12-01 16:28:20|35214.26|35214.26|35217.13|35217.13|35217.13|35217.13|35211.46|35211.46|0
1638376110000|2021-12-01 16:28:30|35211.46|35211.46|35224.53|35224.53|35224.53|35224.53|35211.46|35211.46|0
1638376120000|2021-12-01 16:28:40|35218.86|35218.86|35202.03|35202.03|35218.86|35218.86|35202.03|35202.03|0
1638376130000|2021-12-01 16:28:50|35207.64|35207.64|35218.98|35218.98|35218.98|35218.98|35207.64|35207.64|0
1638376140000|2021-12-01 16:29:00|35213.31|35213.31|35213.31|35213.31|35213.31|35213.31|35213.31|35213.31|0
1638376150000|2021-12-01 16:29:10|35207.64|35207.64|35207.64|35207.64|35207.64|35207.64|35207.64|35207.64|0
1638376160000|2021-12-01 16:29:20|35201.98|35201.98|35201.98|35201.98|35201.98|35201.98|35201.98|35201.98|0
1638376190000|2021-12-01 16:29:50|35190.64|35190.64|35203.72|35203.72|35203.72|35203.72|35186.71|35186.71|0
1638432900000|2021-12-02 08:15:00|34839.04|34839.04|34796.73|34796.73|34839.04|34839.04|34796.73|34796.73|0
1638432910000|2021-12-02 08:15:10|34813.73|34813.73|34813.73|34813.73|34813.73|34813.73|34813.73|34813.73|0
1638432920000|2021-12-02 08:15:20|34819.4|34819.4|34833.43|34833.43|34833.43|34833.43|34819.4|34819.4|0
1638432930000|2021-12-02 08:15:30|34839.09|34839.09|34839.09|34839.09|34839.09|34839.09|34839.09|34839.09|0
1638432970000|2021-12-02 08:16:10|34816.42|34816.42|34816.42|34816.42|34816.42|34816.42|34816.42|34816.42|0
1638432990000|2021-12-02 08:16:30|34868.72|34868.72|34868.72|34868.72|34868.72|34868.72|34868.72|34868.72|0
1638433030000|2021-12-02 08:17:10|34854.7|34854.7|34860.36|34860.36|34860.36|34860.36|34854.7|34854.7|0
1638433060000|2021-12-02 08:17:40|34865.97|34865.97|34843.3|34843.3|34865.97|34865.97|34843.3|34843.3|0
1638433150000|2021-12-02 08:19:10|34856.38|34856.38|34856.38|34856.38|34856.38|34856.38|34856.38|34856.38|0
1638433200000|2021-12-02 08:20:00|34850.71|34850.71|34850.71|34850.71|34850.71|34850.71|34850.71|34850.71|0
1638433210000|2021-12-02 08:20:10|34867.71|34867.71|34867.71|34867.71|34867.71|34867.71|34867.71|34867.71|0
1638433240000|2021-12-02 08:20:40|34873.38|34873.38|34873.38|34873.38|34873.38|34873.38|34873.38|34873.38|0
1638433290000|2021-12-02 08:21:30|34886.45|34886.45|34886.45|34886.45|34886.45|34886.45|34886.45|34886.45|0
1638433320000|2021-12-02 08:22:00|34937.47|34937.47|34914.79|34914.79|34937.47|34937.47|34914.79|34914.79|0
1638433340000|2021-12-02 08:22:20|34903.46|34903.46|34903.46|34903.46|34903.46|34903.46|34903.46|34903.46|0
1638433420000|2021-12-02 08:23:40|34929.61|34929.61|34929.61|34929.61|34929.61|34929.61|34929.61|34929.61|0
1638433450000|2021-12-02 08:24:10|34940.94|34940.94|34940.94|34940.94|34940.94|34940.94|34940.94|34940.94|0
1638433460000|2021-12-02 08:24:20|34932.53|34932.53|34932.53|34932.53|34932.53|34932.53|34932.53|34932.53|0
1638433490000|2021-12-02 08:24:50|34926.86|34926.86|34921.19|34921.19|34926.86|34926.86|34921.19|34921.19|0
1638433500000|2021-12-02 08:25:00|34938.2|34938.2|34949.53|34949.53|34955.2|34955.2|34938.2|34938.2|0
1638433580000|2021-12-02 08:26:20|34932.7|34932.7|34932.7|34932.7|34932.7|34932.7|34932.7|34932.7|0
1638433590000|2021-12-02 08:26:30|34915.7|34915.7|34915.7|34915.7|34915.7|34915.7|34915.7|34915.7|0
1638433650000|2021-12-02 08:27:30|34945.78|34945.78|34962.78|34962.78|34962.78|34962.78|34945.78|34945.78|0
1638433680000|2021-12-02 08:28:00|34945.78|34945.78|34945.78|34945.78|34945.78|34945.78|34945.78|34945.78|0
1638433790000|2021-12-02 08:29:50|34959.8|34959.8|34959.8|34959.8|34959.8|34959.8|34959.8|34959.8|0
1638433800000|2021-12-02 08:30:00|34954.13|34954.13|34914.63|34914.63|34954.13|34954.13|34914.63|34914.63|0
1638433820000|2021-12-02 08:30:20|34917.44|34917.44|34917.44|34917.44|34917.44|34917.44|34917.44|34917.44|0
1638433840000|2021-12-02 08:30:40|34943.59|34943.59|34943.59|34943.59|34943.59|34943.59|34943.59|34943.59|0
1638433850000|2021-12-02 08:30:50|34932.25|34932.25|34932.25|34932.25|34932.25|34932.25|34932.25|34932.25|0
1638433860000|2021-12-02 08:31:00|34937.92|34937.92|34937.92|34937.92|34937.92|34937.92|34937.92|34937.92|0
1638433880000|2021-12-02 08:31:20|34960.59|34960.59|34949.26|34949.26|34960.59|34960.59|34949.26|34949.26|0
1638433920000|2021-12-02 08:32:00|34937.92|34937.92|34937.92|34937.92|34937.92|34937.92|34937.92|34937.92|0
1638433940000|2021-12-02 08:32:20|34932.31|34932.31|34951.05|34951.05|34951.05|34951.05|34932.31|34932.31|0
1638433950000|2021-12-02 08:32:30|34934.05|34934.05|34911.38|34911.38|34934.05|34934.05|34911.38|34911.38|0
1638433960000|2021-12-02 08:32:40|34939.72|34939.72|34939.72|34939.72|34939.72|34939.72|34939.72|34939.72|0
1638433970000|2021-12-02 08:32:50|34945.39|34945.39|34945.39|34945.39|34945.39|34945.39|34945.39|34945.39|0
1638433990000|2021-12-02 08:33:10|34942.58|34942.58|34942.58|34942.58|34942.58|34942.58|34942.58|34942.58|0
1638434000000|2021-12-02 08:33:20|34953.92|34953.92|34953.92|34953.92|34953.92|34953.92|34953.92|34953.92|0
1638434030000|2021-12-02 08:33:50|34942.58|34942.58|34948.25|34948.25|34948.25|34948.25|34942.58|34942.58|0
1638434100000|2021-12-02 08:35:00|34959.58|34959.58|34959.58|34959.58|34959.58|34959.58|34959.58|34959.58|0
1638434140000|2021-12-02 08:35:40|34976.59|34976.59|35002.74|35002.74|35002.74|35002.74|34976.59|34976.59|0
1638434160000|2021-12-02 08:36:00|35019.74|35019.74|35025.41|35025.41|35031.08|35031.08|35019.74|35019.74|0
1638434180000|2021-12-02 08:36:20|35014.07|35014.07|35014.07|35014.07|35014.07|35014.07|35014.07|35014.07|0
1638434220000|2021-12-02 08:37:00|35001|35001|35001|35001|35001|35001|35001|35001|0
1638434260000|2021-12-02 08:37:40|34989.66|34989.66|34989.66|34989.66|34989.66|34989.66|34989.66|34989.66|0
1638434270000|2021-12-02 08:37:50|34978.33|34978.33|34978.33|34978.33|34978.33|34978.33|34978.33|34978.33|0
1638434320000|2021-12-02 08:38:40|34955.65|34955.65|34955.65|34955.65|34955.65|34955.65|34955.65|34955.65|0
1638434330000|2021-12-02 08:38:50|34972.66|34972.66|34978.33|34978.33|34978.33|34978.33|34972.66|34972.66|0
1638434360000|2021-12-02 08:39:20|34981.13|34981.13|34981.13|34981.13|34981.13|34981.13|34981.13|34981.13|0
1638434410000|2021-12-02 08:40:10|34986.8|34986.8|34998.14|34998.14|34998.14|34998.14|34986.8|34986.8|0
1638434430000|2021-12-02 08:40:30|34986.8|34986.8|34986.8|34986.8|34986.8|34986.8|34986.8|34986.8|0
1638434450000|2021-12-02 08:40:50|34999.87|34999.87|34999.87|34999.87|34999.87|34999.87|34999.87|34999.87|0
1638434460000|2021-12-02 08:41:00|35028.21|35028.21|35033.82|35033.82|35033.82|35033.82|35028.21|35028.21|0
1638434480000|2021-12-02 08:41:20|35028.16|35028.16|35028.16|35028.16|35028.16|35028.16|35028.16|35028.16|0
1638434510000|2021-12-02 08:41:50|35011.15|35011.15|35011.15|35011.15|35011.15|35011.15|35011.15|35011.15|0
1638434520000|2021-12-02 08:42:00|35005.48|35005.48|35005.48|35005.48|35005.48|35005.48|35005.48|35005.48|0
1638434570000|2021-12-02 08:42:50|35008.29|35008.29|35008.29|35008.29|35008.29|35008.29|35008.29|35008.29|0
1638434640000|2021-12-02 08:44:00|35030.96|35030.96|35036.63|35036.63|35036.63|35036.63|35030.96|35030.96|0
1638434690000|2021-12-02 08:44:50|35039.43|35039.43|35039.43|35039.43|35039.43|35039.43|35039.43|35039.43|0
1638434740000|2021-12-02 08:45:40|35045.1|35045.1|35045.1|35045.1|35045.1|35045.1|35045.1|35045.1|0
1638434750000|2021-12-02 08:45:50|35058.18|35058.18|35058.18|35058.18|35058.18|35058.18|35058.18|35058.18|0
1638434770000|2021-12-02 08:46:10|35045.1|35045.1|35045.1|35045.1|35045.1|35045.1|35045.1|35045.1|0
1638434780000|2021-12-02 08:46:20|35071.25|35071.25|35071.25|35071.25|35071.25|35071.25|35071.25|35071.25|0
1638434790000|2021-12-02 08:46:30|35076.92|35076.92|35076.92|35076.92|35076.92|35076.92|35076.92|35076.92|0
1638434850000|2021-12-02 08:47:30|35088.25|35088.25|35088.25|35088.25|35088.25|35088.25|35088.25|35088.25|0
1638434860000|2021-12-02 08:47:40|35082.59|35082.59|35082.59|35082.59|35082.59|35082.59|35082.59|35082.59|0
1638434900000|2021-12-02 08:48:20|35076.98|35076.98|35076.98|35076.98|35076.98|35076.98|35076.98|35076.98|0
1638434910000|2021-12-02 08:48:30|35082.59|35082.59|35082.59|35082.59|35082.59|35082.59|35082.59|35082.59|0
1638434980000|2021-12-02 08:49:40|35099.59|35099.59|35093.92|35093.92|35099.59|35099.59|35093.92|35093.92|0
1638434990000|2021-12-02 08:49:50|35105.26|35105.26|35105.26|35105.26|35105.26|35105.26|35105.26|35105.26|0
1638435000000|2021-12-02 08:50:00|35110.93|35110.93|35097.85|35097.85|35110.93|35110.93|35097.85|35097.85|0
1638435030000|2021-12-02 08:50:30|35092.18|35092.18|35092.18|35092.18|35092.18|35092.18|35092.18|35092.18|0
1638435040000|2021-12-02 08:50:40|35086.52|35086.52|35086.52|35086.52|35086.52|35086.52|35086.52|35086.52|0
1638435070000|2021-12-02 08:51:10|35075.18|35075.18|35075.18|35075.18|35075.18|35075.18|35075.18|35075.18|0
1638435100000|2021-12-02 08:51:40|35092.18|35092.18|35092.18|35092.18|35092.18|35092.18|35092.18|35092.18|0
1638435110000|2021-12-02 08:51:50|35118.33|35118.33|35118.33|35118.33|35118.33|35118.33|35118.33|35118.33|0
1638435150000|2021-12-02 08:52:30|35135.34|35135.34|35135.34|35135.34|35135.34|35135.34|35135.34|35135.34|0
1638435180000|2021-12-02 08:53:00|35124|35124|35124|35124|35124|35124|35124|35124|0
1638435200000|2021-12-02 08:53:20|35141|35141|35141|35141|35141|35141|35141|35141|0
1638435240000|2021-12-02 08:54:00|35124|35124|35124|35124|35124|35124|35124|35124|0
1638435260000|2021-12-02 08:54:20|35110.93|35110.93|35137.07|35137.07|35137.07|35137.07|35110.93|35110.93|0
1638435270000|2021-12-02 08:54:30|35150.15|35150.15|35150.15|35150.15|35150.15|35150.15|35150.15|35150.15|0
1638435300000|2021-12-02 08:55:00|35144.48|35144.48|35144.48|35144.48|35144.48|35144.48|35144.48|35144.48|0
1638435310000|2021-12-02 08:55:10|35167.15|35167.15|35184.16|35184.16|35184.16|35184.16|35167.15|35167.15|0
1638435340000|2021-12-02 08:55:40|35172.82|35172.82|35172.82|35172.82|35172.82|35172.82|35172.82|35172.82|0
1638435490000|2021-12-02 08:58:10|35167.15|35167.15|35161.49|35161.49|35167.15|35167.15|35161.49|35161.49|0
1638435520000|2021-12-02 08:58:40|35144.48|35144.48|35144.48|35144.48|35144.48|35144.48|35144.48|35144.48|0
1638435530000|2021-12-02 08:58:50|35157.56|35157.56|35157.56|35157.56|35157.56|35157.56|35157.56|35157.56|0
1638435540000|2021-12-02 08:59:00|35170.63|35170.63|35159.29|35159.29|35170.63|35170.63|35159.29|35159.29|0
1638435570000|2021-12-02 08:59:30|35147.96|35147.96|35147.96|35147.96|35147.96|35147.96|35147.96|35147.96|0
1638435590000|2021-12-02 08:59:50|35161.03|35161.03|35161.03|35161.03|35161.03|35161.03|35161.03|35161.03|0
1638435600000|2021-12-02 09:00:00|35155.36|35155.36|35161.03|35161.03|35161.03|35161.03|35155.36|35155.36|0
1638435610000|2021-12-02 09:00:10|35121.81|35121.81|35121.81|35121.81|35121.81|35121.81|35121.81|35121.81|0
1638435630000|2021-12-02 09:00:30|35133.15|35133.15|35133.15|35133.15|35133.15|35133.15|35133.15|35133.15|0
1638435660000|2021-12-02 09:01:00|35120.07|35120.07|35097.4|35097.4|35120.07|35120.07|35097.4|35097.4|0
1638435680000|2021-12-02 09:01:20|35086.06|35086.06|35086.06|35086.06|35086.06|35086.06|35086.06|35086.06|0
1638435690000|2021-12-02 09:01:30|35091.73|35091.73|35091.73|35091.73|35091.73|35091.73|35091.73|35091.73|0
1638435710000|2021-12-02 09:01:50|35097.4|35097.4|35097.4|35097.4|35097.4|35097.4|35097.4|35097.4|0
1638435730000|2021-12-02 09:02:10|35114.4|35114.4|35103.07|35103.07|35120.07|35120.07|35103.07|35103.07|0
1638435740000|2021-12-02 09:02:20|35114.4|35114.4|35114.4|35114.4|35114.4|35114.4|35114.4|35114.4|0
1638435750000|2021-12-02 09:02:30|35120.07|35120.07|35114.4|35114.4|35120.07|35120.07|35114.4|35114.4|0
1638435780000|2021-12-02 09:03:00|35131.41|35131.41|35131.41|35131.41|35131.41|35131.41|35131.41|35131.41|0
1638435800000|2021-12-02 09:03:20|35157.56|35157.56|35157.56|35157.56|35157.56|35157.56|35157.56|35157.56|0
1638435840000|2021-12-02 09:04:00|35144.48|35144.48|35118.33|35118.33|35144.48|35144.48|35118.33|35118.33|0
1638435850000|2021-12-02 09:04:10|35131.41|35131.41|35107|35107|35131.41|35131.41|35107|35107|0
1638435900000|2021-12-02 09:05:00|35093.92|35093.92|35093.92|35093.92|35093.92|35093.92|35093.92|35093.92|0
1638435970000|2021-12-02 09:06:10|35071.25|35071.25|35071.25|35071.25|35071.25|35071.25|35071.25|35071.25|0
1638435980000|2021-12-02 09:06:20|35082.59|35082.59|35082.59|35082.59|35082.59|35082.59|35082.59|35082.59|0
1638436030000|2021-12-02 09:07:10|35088.25|35088.25|35093.92|35093.92|35093.92|35093.92|35088.25|35088.25|0
1638436050000|2021-12-02 09:07:30|35105.26|35105.26|35105.26|35105.26|35105.26|35105.26|35105.26|35105.26|0
1638436070000|2021-12-02 09:07:50|35074.41|35074.41|35087.48|35087.48|35087.48|35087.48|35074.41|35074.41|0
1638436080000|2021-12-02 09:08:00|35081.81|35081.81|35070.48|35070.48|35081.81|35081.81|35070.48|35070.48|0
1638436130000|2021-12-02 09:08:50|35076.14|35076.14|35076.14|35076.14|35076.14|35076.14|35076.14|35076.14|0
1638436140000|2021-12-02 09:09:00|35081.81|35081.81|35087.48|35087.48|35087.48|35087.48|35081.81|35081.81|0
1638436170000|2021-12-02 09:09:30|35076.14|35076.14|35076.14|35076.14|35076.14|35076.14|35076.14|35076.14|0
1638436200000|2021-12-02 09:10:00|35089.22|35089.22|35089.22|35089.22|35089.22|35089.22|35089.22|35089.22|0
1638436220000|2021-12-02 09:10:20|35083.55|35083.55|35089.22|35089.22|35089.22|35089.22|35083.55|35083.55|0
1638436230000|2021-12-02 09:10:30|35094.89|35094.89|35094.89|35094.89|35094.89|35094.89|35094.89|35094.89|0
1638436240000|2021-12-02 09:10:40|35100.55|35100.55|35100.55|35100.55|35100.55|35100.55|35100.55|35100.55|0
1638436260000|2021-12-02 09:11:00|35113.63|35113.63|35126.7|35126.7|35126.7|35126.7|35113.63|35113.63|0
1638436270000|2021-12-02 09:11:10|35113.63|35113.63|35119.3|35119.3|35124.96|35124.96|35113.63|35113.63|0
1638436340000|2021-12-02 09:12:20|35107.96|35107.96|35107.96|35107.96|35107.96|35107.96|35107.96|35107.96|0
1638436390000|2021-12-02 09:13:10|35124.96|35124.96|35124.96|35124.96|35124.96|35124.96|35124.96|35124.96|0
1638436410000|2021-12-02 09:13:30|35136.3|35136.3|35124.96|35124.96|35136.3|35136.3|35124.96|35124.96|0
1638436450000|2021-12-02 09:14:10|35141.97|35141.97|35141.97|35141.97|35141.97|35141.97|35141.97|35141.97|0
1638436470000|2021-12-02 09:14:30|35136.3|35136.3|35136.3|35136.3|35136.3|35136.3|35136.3|35136.3|0
1638436490000|2021-12-02 09:14:50|35149.38|35149.38|35149.38|35149.38|35149.38|35149.38|35149.38|35149.38|0
1638436510000|2021-12-02 09:15:10|35160.71|35160.71|35160.71|35160.71|35160.71|35160.71|35160.71|35160.71|0
1638436560000|2021-12-02 09:16:00|35166.38|35166.38|35172.05|35172.05|35172.05|35172.05|35166.38|35166.38|0
1638436570000|2021-12-02 09:16:10|35166.44|35166.44|35166.44|35166.44|35166.44|35166.44|35166.44|35166.44|0
1638436600000|2021-12-02 09:16:40|35177.77|35177.77|35183.44|35183.44|35183.44|35183.44|35177.77|35177.77|0
1638436610000|2021-12-02 09:16:50|35166.61|35166.61|35172.22|35172.22|35172.22|35172.22|35166.61|35166.61|0
1638436620000|2021-12-02 09:17:00|35177.83|35177.83|35177.83|35177.83|35177.83|35177.83|35177.83|35177.83|0
1638436640000|2021-12-02 09:17:20|35183.5|35183.5|35196.57|35196.57|35196.57|35196.57|35183.5|35183.5|0
1638436700000|2021-12-02 09:18:20|35190.91|35190.91|35190.91|35190.91|35190.91|35190.91|35190.91|35190.91|0
1638436750000|2021-12-02 09:19:10|35185.24|35185.24|35182.43|35182.43|35185.24|35185.24|35179.63|35179.63|0
1638436760000|2021-12-02 09:19:20|35185.24|35185.24|35199.32|35199.32|35199.32|35199.32|35185.24|35185.24|0
1638436770000|2021-12-02 09:19:30|35196.52|35196.52|35196.52|35196.52|35196.52|35196.52|35196.52|35196.52|0
1638436810000|2021-12-02 09:20:10|35190.91|35190.91|35190.91|35190.91|35190.91|35190.91|35190.91|35190.91|0
1638436820000|2021-12-02 09:20:20|35173.9|35173.9|35173.9|35173.9|35173.9|35173.9|35173.9|35173.9|0
1638436830000|2021-12-02 09:20:30|35168.23|35168.23|35179.57|35179.57|35179.57|35179.57|35162.57|35162.57|0
1638436840000|2021-12-02 09:20:40|35185.24|35185.24|35190.91|35190.91|35190.91|35190.91|35185.24|35185.24|0
1638436860000|2021-12-02 09:21:00|35202.24|35202.24|35202.24|35202.24|35202.24|35202.24|35196.57|35196.57|0
1638436900000|2021-12-02 09:21:40|35196.57|35196.57|35196.57|35196.57|35196.57|35196.57|35196.57|35196.57|0
1638436910000|2021-12-02 09:21:50|35202.24|35202.24|35202.24|35202.24|35202.24|35202.24|35202.24|35202.24|0
1638436960000|2021-12-02 09:22:40|35219.25|35219.25|35219.25|35219.25|35219.25|35219.25|35219.25|35219.25|0
1638437020000|2021-12-02 09:23:40|35230.58|35230.58|35230.58|35230.58|35230.58|35230.58|35230.58|35230.58|0
1638437100000|2021-12-02 09:25:00|35236.25|35236.25|35233.39|35233.39|35236.25|35236.25|35230.58|35230.58|0
1638437120000|2021-12-02 09:25:20|35227.72|35227.72|35227.72|35227.72|35227.72|35227.72|35227.72|35227.72|0
1638437150000|2021-12-02 09:25:50|35222.05|35222.05|35233.39|35233.39|35233.39|35233.39|35222.05|35222.05|0
1638437160000|2021-12-02 09:26:00|35222.05|35222.05|35222.05|35222.05|35222.05|35222.05|35222.05|35222.05|0
1638437170000|2021-12-02 09:26:10|35210.71|35210.71|35188.04|35188.04|35210.71|35210.71|35188.04|35188.04|0
1638437190000|2021-12-02 09:26:30|35176.71|35176.71|35176.71|35176.71|35176.71|35176.71|35176.71|35176.71|0
1638437200000|2021-12-02 09:26:40|35165.49|35165.49|35165.49|35165.49|35165.49|35165.49|35165.49|35165.49|0
1638437210000|2021-12-02 09:26:50|35159.88|35159.88|35159.88|35159.88|35159.88|35159.88|35159.88|35159.88|0
1638437220000|2021-12-02 09:27:00|35165.55|35165.55|35165.55|35165.55|35165.55|35165.55|35165.55|35165.55|0
1638437240000|2021-12-02 09:27:20|35162.74|35162.74|35162.74|35162.74|35162.74|35162.74|35162.74|35162.74|0
1638437280000|2021-12-02 09:28:00|35165.55|35165.55|35162.57|35162.57|35179.57|35179.57|35162.57|35162.57|0
1638437290000|2021-12-02 09:28:10|35179.4|35179.4|35179.4|35179.4|35179.4|35179.4|35179.4|35179.4|0
1638437340000|2021-12-02 09:29:00|35173.73|35173.73|35168.06|35168.06|35173.73|35173.73|35168.06|35168.06|0
1638437370000|2021-12-02 09:29:30|35179.4|35179.4|35185.06|35185.06|35185.06|35185.06|35179.4|35179.4|0
1638437380000|2021-12-02 09:29:40|35193.48|35193.48|35207.5|35207.5|35207.5|35207.5|35193.48|35193.48|0
1638437390000|2021-12-02 09:29:50|35210.31|35210.31|35224.39|35224.39|35224.39|35224.39|35196.28|35196.28|0
1638437440000|2021-12-02 09:30:40|35211.31|35211.31|35224.39|35224.39|35224.39|35224.39|35211.31|35211.31|0
1638437450000|2021-12-02 09:30:50|35218.78|35218.78|35224.39|35224.39|35224.39|35224.39|35218.78|35218.78|0
1638437460000|2021-12-02 09:31:00|35221.58|35221.58|35221.58|35221.58|35221.58|35221.58|35221.58|35221.58|0
1638437470000|2021-12-02 09:31:10|35210.25|35210.25|35210.25|35210.25|35210.25|35210.25|35210.25|35210.25|0
1638437520000|2021-12-02 09:32:00|35215.92|35215.92|35215.92|35215.92|35215.92|35215.92|35215.92|35215.92|0
1638437550000|2021-12-02 09:32:30|35213.11|35213.11|35207.44|35207.44|35218.78|35218.78|35196.11|35196.11|0
1638437580000|2021-12-02 09:33:00|35190.44|35190.44|35173.44|35173.44|35190.44|35190.44|35173.44|35173.44|0
1638437620000|2021-12-02 09:33:40|35167.77|35167.77|35167.77|35167.77|35167.77|35167.77|35167.77|35167.77|0
1638437630000|2021-12-02 09:33:50|35184.77|35184.77|35190.44|35190.44|35190.44|35190.44|35184.77|35184.77|0
1638437640000|2021-12-02 09:34:00|35184.77|35184.77|35184.77|35184.77|35184.77|35184.77|35184.77|35184.77|0
1638437650000|2021-12-02 09:34:10|35190.44|35190.44|35190.44|35190.44|35190.44|35190.44|35190.44|35190.44|0
1638437680000|2021-12-02 09:34:40|35196.11|35196.11|35196.11|35196.11|35196.11|35196.11|35196.11|35196.11|0
1638437710000|2021-12-02 09:35:10|35179.1|35179.1|35179.1|35179.1|35179.1|35179.1|35179.1|35179.1|0
1638437750000|2021-12-02 09:35:50|35184.77|35184.77|35184.77|35184.77|35184.77|35184.77|35184.77|35184.77|0
1638437770000|2021-12-02 09:36:10|35190.44|35190.44|35190.44|35190.44|35190.44|35190.44|35190.44|35190.44|0
1638437800000|2021-12-02 09:36:40|35196.11|35196.11|35196.11|35196.11|35196.11|35196.11|35196.11|35196.11|0
1638437850000|2021-12-02 09:37:30|35201.77|35201.77|35201.77|35201.77|35201.77|35201.77|35201.77|35201.77|0
1638437860000|2021-12-02 09:37:40|35196.11|35196.11|35196.11|35196.11|35196.11|35196.11|35196.11|35196.11|0
1638437880000|2021-12-02 09:38:00|35207.44|35207.44|35207.44|35207.44|35207.44|35207.44|35207.44|35207.44|0
1638437910000|2021-12-02 09:38:30|35201.77|35201.77|35201.77|35201.77|35201.77|35201.77|35201.77|35201.77|0
1638437940000|2021-12-02 09:39:00|35190.44|35190.44|35190.44|35190.44|35190.44|35190.44|35190.44|35190.44|0
1638437990000|2021-12-02 09:39:50|35196.05|35196.05|35196.05|35196.05|35196.05|35196.05|35196.05|35196.05|0
1638438020000|2021-12-02 09:40:20|35213.05|35213.05|35213.05|35213.05|35213.05|35213.05|35213.05|35213.05|0
1638438050000|2021-12-02 09:40:50|35207.38|35207.38|35201.72|35201.72|35207.38|35207.38|35201.72|35201.72|0
1638438100000|2021-12-02 09:41:40|35196.05|35196.05|35201.72|35201.72|35201.72|35201.72|35196.05|35196.05|0
1638438110000|2021-12-02 09:41:50|35190.38|35190.38|35190.38|35190.38|35190.38|35190.38|35190.38|35190.38|0
1638438130000|2021-12-02 09:42:10|35184.71|35184.71|35179.04|35179.04|35184.71|35184.71|35179.04|35179.04|0
1638438140000|2021-12-02 09:42:20|35184.71|35184.71|35184.71|35184.71|35184.71|35184.71|35184.71|35184.71|0
1638438170000|2021-12-02 09:42:50|35173.38|35173.38|35162.04|35162.04|35173.38|35173.38|35162.04|35162.04|0
1638438210000|2021-12-02 09:43:30|35150.7|35150.7|35150.7|35150.7|35150.7|35150.7|35150.7|35150.7|0
1638438220000|2021-12-02 09:43:40|35137.63|35137.63|35156.37|35156.37|35156.37|35156.37|35130.22|35130.22|0
1638438240000|2021-12-02 09:44:00|35169.45|35169.45|35169.45|35169.45|35169.45|35169.45|35169.45|35169.45|0
1638438280000|2021-12-02 09:44:40|35175.12|35175.12|35175.12|35175.12|35175.12|35175.12|35175.12|35175.12|0
1638438300000|2021-12-02 09:45:00|35163.78|35163.78|35158.11|35158.11|35163.78|35163.78|35158.11|35158.11|0
1638438330000|2021-12-02 09:45:30|35169.45|35169.45|35163.78|35163.78|35169.45|35169.45|35163.78|35163.78|0
1638438340000|2021-12-02 09:45:40|35158.11|35158.11|35145.04|35145.04|35158.11|35158.11|35145.04|35145.04|0
1638438360000|2021-12-02 09:46:00|35156.37|35156.37|35156.37|35156.37|35156.37|35156.37|35156.37|35156.37|0
1638438390000|2021-12-02 09:46:30|35150.7|35150.7|35145.04|35145.04|35150.7|35150.7|35145.04|35145.04|0
1638438410000|2021-12-02 09:46:50|35139.37|35139.37|35145.04|35145.04|35145.04|35145.04|35139.37|35139.37|0
1638438430000|2021-12-02 09:47:10|35128.03|35128.03|35133.7|35133.7|35133.7|35133.7|35128.03|35128.03|0
1638438460000|2021-12-02 09:47:40|35145.04|35145.04|35158.11|35158.11|35158.11|35158.11|35145.04|35145.04|0
1638438510000|2021-12-02 09:48:30|35163.78|35163.78|35163.78|35163.78|35163.78|35163.78|35163.78|35163.78|0
1638438520000|2021-12-02 09:48:40|35169.45|35169.45|35169.45|35169.45|35169.45|35169.45|35169.45|35169.45|0
1638438540000|2021-12-02 09:49:00|35152.62|35152.62|35163.84|35163.84|35163.84|35163.84|35152.62|35152.62|0
1638438560000|2021-12-02 09:49:20|35152.5|35152.5|35146.83|35146.83|35152.5|35152.5|35146.83|35146.83|0
1638438620000|2021-12-02 09:50:20|35141.17|35141.17|35141.17|35141.17|35141.17|35141.17|35141.17|35141.17|0
1638438630000|2021-12-02 09:50:30|35146.83|35146.83|35146.83|35146.83|35146.83|35146.83|35146.83|35146.83|0
1638438640000|2021-12-02 09:50:40|35152.5|35152.5|35152.5|35152.5|35152.5|35152.5|35152.5|35152.5|0
1638438670000|2021-12-02 09:51:10|35163.84|35163.84|35163.84|35163.84|35163.84|35163.84|35163.84|35163.84|0
1638438680000|2021-12-02 09:51:20|35176.91|35176.91|35176.91|35176.91|35176.91|35176.91|35176.91|35176.91|0
1638438700000|2021-12-02 09:51:40|35171.24|35171.24|35165.58|35165.58|35171.24|35171.24|35165.58|35165.58|0
1638438750000|2021-12-02 09:52:30|35171.24|35171.24|35171.24|35171.24|35171.24|35171.24|35171.24|35171.24|0
1638438780000|2021-12-02 09:53:00|35176.91|35176.91|35176.91|35176.91|35176.91|35176.91|35176.91|35176.91|0
1638438790000|2021-12-02 09:53:10|35189.99|35189.99|35195.65|35195.65|35195.65|35195.65|35189.99|35189.99|0
1638438830000|2021-12-02 09:53:50|35178.83|35178.83|35178.83|35178.83|35178.83|35178.83|35178.83|35178.83|0
1638438840000|2021-12-02 09:54:00|35184.49|35184.49|35184.49|35184.49|35184.49|35184.49|35184.49|35184.49|0
1638438900000|2021-12-02 09:55:00|35195.83|35195.83|35207.17|35207.17|35207.17|35207.17|35195.83|35195.83|0
1638438930000|2021-12-02 09:55:30|35220.24|35220.24|35220.24|35220.24|35220.24|35220.24|35220.24|35220.24|0
1638438960000|2021-12-02 09:56:00|35225.91|35225.91|35225.91|35225.91|35225.91|35225.91|35225.91|35225.91|0
1638439040000|2021-12-02 09:57:20|35220.24|35220.24|35214.57|35214.57|35220.24|35220.24|35214.57|35214.57|0
1638439090000|2021-12-02 09:58:10|35227.65|35227.65|35233.31|35233.31|35233.31|35233.31|35227.65|35227.65|0
1638439100000|2021-12-02 09:58:20|35236.12|35236.12|35236.12|35236.12|35236.12|35236.12|35236.12|35236.12|0
1638439170000|2021-12-02 09:59:30|35247.46|35247.46|35247.46|35247.46|35247.46|35247.46|35247.46|35247.46|0
1638439200000|2021-12-02 10:00:00|35234.38|35234.38|35228.71|35228.71|35234.38|35234.38|35228.71|35228.71|0
1638439230000|2021-12-02 10:00:30|35223.05|35223.05|35223.05|35223.05|35223.05|35223.05|35223.05|35223.05|0
1638439250000|2021-12-02 10:00:50|35228.71|35228.71|35228.71|35228.71|35228.71|35228.71|35228.71|35228.71|0
1638439260000|2021-12-02 10:01:00|35223.05|35223.05|35223.05|35223.05|35223.05|35223.05|35223.05|35223.05|0
1638439270000|2021-12-02 10:01:10|35220.24|35220.24|35220.24|35220.24|35220.24|35220.24|35220.24|35220.24|0
1638439310000|2021-12-02 10:01:50|35214.63|35214.63|35214.63|35214.63|35214.63|35214.63|35206.22|35206.22|0
1638439320000|2021-12-02 10:02:00|35203.29|35203.29|35208.96|35208.96|35208.96|35208.96|35203.29|35203.29|0
1638439350000|2021-12-02 10:02:30|35203.29|35203.29|35190.22|35190.22|35203.29|35203.29|35190.22|35190.22|0
1638439400000|2021-12-02 10:03:20|35201.56|35201.56|35201.56|35201.56|35201.56|35201.56|35201.56|35201.56|0
1638439430000|2021-12-02 10:03:50|35212.89|35212.89|35212.89|35212.89|35212.89|35212.89|35212.89|35212.89|0
1638439450000|2021-12-02 10:04:10|35207.22|35207.22|35207.22|35207.22|35207.22|35207.22|35207.22|35207.22|0
1638439510000|2021-12-02 10:05:10|35210.03|35210.03|35207.22|35207.22|35210.03|35210.03|35207.22|35207.22|0
1638439560000|2021-12-02 10:06:00|35218.56|35218.56|35218.56|35218.56|35218.56|35218.56|35218.56|35218.56|0
1638439570000|2021-12-02 10:06:10|35201.56|35201.56|35201.56|35201.56|35201.56|35201.56|35201.56|35201.56|0
1638439580000|2021-12-02 10:06:20|35190.22|35190.22|35190.22|35190.22|35190.22|35190.22|35190.22|35190.22|0
1638439600000|2021-12-02 10:06:40|35195.89|35195.89|35195.89|35195.89|35195.89|35195.89|35195.89|35195.89|0
1638439610000|2021-12-02 10:06:50|35187.47|35187.47|35181.81|35181.81|35187.47|35187.47|35181.81|35181.81|0
1638439640000|2021-12-02 10:07:20|35193.14|35193.14|35193.14|35193.14|35193.14|35193.14|35193.14|35193.14|0
1638439650000|2021-12-02 10:07:30|35198.81|35198.81|35204.42|35204.42|35204.42|35204.42|35198.81|35198.81|0
1638439670000|2021-12-02 10:07:50|35198.75|35198.75|35198.75|35198.75|35198.75|35198.75|35198.75|35198.75|0
1638439700000|2021-12-02 10:08:20|35193.08|35193.08|35193.08|35193.08|35193.08|35193.08|35193.08|35193.08|0
1638439730000|2021-12-02 10:08:50|35180.01|35180.01|35166.93|35166.93|35180.01|35180.01|35166.93|35166.93|0
1638439740000|2021-12-02 10:09:00|35153.86|35153.86|35153.86|35153.86|35153.86|35153.86|35153.86|35153.86|0
1638439750000|2021-12-02 10:09:10|35159.53|35159.53|35148.19|35148.19|35159.53|35159.53|35148.19|35148.19|0
1638439760000|2021-12-02 10:09:20|35153.86|35153.86|35153.86|35153.86|35153.86|35153.86|35153.86|35153.86|0
1638439770000|2021-12-02 10:09:30|35148.19|35148.19|35148.19|35148.19|35148.19|35148.19|35148.19|35148.19|0
1638439810000|2021-12-02 10:10:10|35142.52|35142.52|35142.52|35142.52|35142.52|35142.52|35142.52|35142.52|0
1638439820000|2021-12-02 10:10:20|35129.45|35129.45|35129.45|35129.45|35129.45|35129.45|35129.45|35129.45|0
1638439840000|2021-12-02 10:10:40|35135.12|35135.12|35135.12|35135.12|35135.12|35135.12|35135.12|35135.12|0
1638439870000|2021-12-02 10:11:10|35123.78|35123.78|35123.78|35123.78|35123.78|35123.78|35123.78|35123.78|0
1638439890000|2021-12-02 10:11:30|35112.45|35112.45|35112.45|35112.45|35112.45|35112.45|35112.45|35112.45|0
1638439930000|2021-12-02 10:12:10|35104.03|35104.03|35104.03|35104.03|35104.03|35104.03|35104.03|35104.03|0
1638439950000|2021-12-02 10:12:30|35098.36|35098.36|35098.36|35098.36|35098.36|35098.36|35098.36|35098.36|0
1638439960000|2021-12-02 10:12:40|35124.51|35124.51|35124.51|35124.51|35124.51|35124.51|35124.51|35124.51|0
1638439970000|2021-12-02 10:12:50|35135.85|35135.85|35135.85|35135.85|35135.85|35135.85|35135.85|35135.85|0
1638440000000|2021-12-02 10:13:20|35130.18|35130.18|35130.18|35130.18|35130.18|35130.18|35130.18|35130.18|0
1638440020000|2021-12-02 10:13:40|35118.84|35118.84|35096.17|35096.17|35124.51|35124.51|35084.84|35084.84|0
1638440030000|2021-12-02 10:13:50|35067.83|35067.83|35084.84|35084.84|35084.84|35084.84|35067.83|35067.83|0
1638440050000|2021-12-02 10:14:10|35073.5|35073.5|35073.5|35073.5|35073.5|35073.5|35073.5|35073.5|0
1638440080000|2021-12-02 10:14:40|35079.17|35079.17|35079.17|35079.17|35079.17|35079.17|35079.17|35079.17|0
1638440100000|2021-12-02 10:15:00|35067.83|35067.83|35067.83|35067.83|35067.83|35067.83|35067.83|35067.83|0
1638440110000|2021-12-02 10:15:10|35056.5|35056.5|35056.5|35056.5|35056.5|35056.5|35056.5|35056.5|0
1638440150000|2021-12-02 10:15:50|35045.16|35045.16|35045.16|35045.16|35045.16|35045.16|35045.16|35045.16|0
1638440160000|2021-12-02 10:16:00|35039.49|35039.49|35039.49|35039.49|35039.49|35039.49|35039.49|35039.49|0
1638440180000|2021-12-02 10:16:20|35033.83|35033.83|35033.83|35033.83|35033.83|35033.83|35033.83|35033.83|0
1638440250000|2021-12-02 10:17:30|35039.49|35039.49|35039.49|35039.49|35039.49|35039.49|35039.49|35039.49|0
1638440270000|2021-12-02 10:17:50|35033.83|35033.83|35033.83|35033.83|35033.83|35033.83|35033.83|35033.83|0
1638440280000|2021-12-02 10:18:00|35039.49|35039.49|35039.49|35039.49|35039.49|35039.49|35039.49|35039.49|0
1638440290000|2021-12-02 10:18:10|35026.42|35026.42|35026.42|35026.42|35026.42|35026.42|35026.42|35026.42|0
1638440300000|2021-12-02 10:18:20|35003.75|35003.75|35003.75|35003.75|35003.75|35003.75|35003.75|35003.75|0
1638440350000|2021-12-02 10:19:10|35009.41|35009.41|35015.08|35015.08|35015.08|35015.08|35009.41|35009.41|0
1638440380000|2021-12-02 10:19:40|35037.75|35037.75|35037.75|35037.75|35037.75|35037.75|35037.75|35037.75|0
1638440460000|2021-12-02 10:21:00|35020.75|35020.75|35020.75|35020.75|35020.75|35020.75|35020.75|35020.75|0
1638440480000|2021-12-02 10:21:20|35015.08|35015.08|35015.08|35015.08|35015.08|35015.08|35015.08|35015.08|0
1638440520000|2021-12-02 10:22:00|35026.42|35026.42|35037.75|35037.75|35037.75|35037.75|35026.42|35026.42|0
1638440540000|2021-12-02 10:22:20|35050.83|35050.83|35050.83|35050.83|35050.83|35050.83|35050.83|35050.83|0
1638440590000|2021-12-02 10:23:10|35096.17|35096.17|35096.17|35096.17|35096.17|35096.17|35096.17|35096.17|0
1638440640000|2021-12-02 10:24:00|35109.25|35109.25|35109.25|35109.25|35109.25|35109.25|35109.25|35109.25|0
1638440700000|2021-12-02 10:25:00|35103.58|35103.58|35080.91|35080.91|35103.58|35103.58|35080.91|35080.91|0
1638440710000|2021-12-02 10:25:10|35075.24|35075.24|35075.24|35075.24|35075.24|35075.24|35075.24|35075.24|0
1638440730000|2021-12-02 10:25:30|35092.24|35092.24|35092.24|35092.24|35092.24|35092.24|35092.24|35092.24|0
1638440740000|2021-12-02 10:25:40|35105.32|35105.32|35105.32|35105.32|35105.32|35105.32|35105.32|35105.32|0
1638440750000|2021-12-02 10:25:50|35110.99|35110.99|35116.65|35116.65|35116.65|35116.65|35110.99|35110.99|0
1638440780000|2021-12-02 10:26:20|35127.99|35127.99|35127.99|35127.99|35127.99|35127.99|35127.99|35127.99|0
1638440800000|2021-12-02 10:26:40|35116.65|35116.65|35116.65|35116.65|35116.65|35116.65|35116.65|35116.65|0
1638440830000|2021-12-02 10:27:10|35144.99|35144.99|35156.33|35156.33|35156.33|35156.33|35144.99|35144.99|0
1638440870000|2021-12-02 10:27:50|35144.99|35144.99|35158.07|35158.07|35158.07|35158.07|35144.99|35144.99|0
1638440880000|2021-12-02 10:28:00|35169.29|35169.29|35143.14|35143.14|35169.29|35169.29|35143.14|35143.14|0
1638440900000|2021-12-02 10:28:20|35148.81|35148.81|35148.81|35148.81|35148.81|35148.81|35148.81|35148.81|0
1638440910000|2021-12-02 10:28:30|35160.14|35160.14|35160.14|35160.14|35160.14|35160.14|35160.14|35160.14|0
1638440950000|2021-12-02 10:29:10|35148.81|35148.81|35148.81|35148.81|35148.81|35148.81|35148.81|35148.81|0
1638440970000|2021-12-02 10:29:30|35154.47|35154.47|35154.47|35154.47|35154.47|35154.47|35154.47|35154.47|0
1638441000000|2021-12-02 10:30:00|35143.14|35143.14|35130.06|35130.06|35143.14|35143.14|35130.06|35130.06|0
1638441030000|2021-12-02 10:30:30|35116.99|35116.99|35111.32|35111.32|35116.99|35116.99|35111.32|35111.32|0
1638441060000|2021-12-02 10:31:00|35094.32|35094.32|35094.32|35094.32|35094.32|35094.32|35094.32|35094.32|0
1638441110000|2021-12-02 10:31:50|35099.99|35099.99|35099.99|35099.99|35099.99|35099.99|35099.99|35099.99|0
1638441130000|2021-12-02 10:32:10|35105.65|35105.65|35105.65|35105.65|35105.65|35105.65|35105.65|35105.65|0
1638441220000|2021-12-02 10:33:40|35128.32|35128.32|35128.32|35128.32|35128.32|35128.32|35128.32|35128.32|0
1638441420000|2021-12-02 10:37:00|35145.33|35145.33|35145.33|35145.33|35158.4|35158.4|35145.33|35145.33|0
1638441430000|2021-12-02 10:37:10|35134.11|35134.11|35134.11|35134.11|35134.11|35134.11|35134.11|35134.11|0
1638441450000|2021-12-02 10:37:30|35145.45|35145.45|35145.45|35145.45|35145.45|35145.45|35145.45|35145.45|0
1638441490000|2021-12-02 10:38:10|35156.78|35156.78|35156.78|35156.78|35156.78|35156.78|35156.78|35156.78|0
1638441540000|2021-12-02 10:39:00|35165.2|35165.2|35170.81|35170.81|35170.81|35170.81|35165.2|35165.2|0
1638441550000|2021-12-02 10:39:10|35204.81|35204.81|35204.81|35204.81|35204.81|35204.81|35204.81|35204.81|0
1638441580000|2021-12-02 10:39:40|35221.82|35221.82|35221.82|35221.82|35221.82|35221.82|35221.82|35221.82|0
1638441590000|2021-12-02 10:39:50|35202.18|35202.18|35202.18|35202.18|35202.18|35202.18|35202.18|35202.18|0
1638441630000|2021-12-02 10:40:30|35210.6|35210.6|35210.6|35210.6|35210.6|35210.6|35210.6|35210.6|0
1638441690000|2021-12-02 10:41:30|35216.27|35216.27|35216.27|35216.27|35216.27|35216.27|35216.27|35216.27|0
1638441710000|2021-12-02 10:41:50|35227.6|35227.6|35227.6|35227.6|35227.6|35227.6|35227.6|35227.6|0
1638441740000|2021-12-02 10:42:20|35216.27|35216.27|35216.27|35216.27|35216.27|35216.27|35216.27|35216.27|0
1638441760000|2021-12-02 10:42:40|35210.66|35210.66|35210.66|35210.66|35210.66|35210.66|35210.66|35210.66|0
1638441880000|2021-12-02 10:44:40|35216.32|35216.32|35216.32|35216.32|35216.32|35216.32|35216.32|35216.32|0
1638441940000|2021-12-02 10:45:40|35233.33|35233.33|35233.33|35233.33|35233.33|35233.33|35233.33|35233.33|0
1638442040000|2021-12-02 10:47:20|35227.66|35227.66|35227.66|35227.66|35227.66|35227.66|35227.66|35227.66|0
1638442070000|2021-12-02 10:47:50|35233.33|35233.33|35233.33|35233.33|35233.33|35233.33|35233.33|35233.33|0
1638442100000|2021-12-02 10:48:20|35220.25|35220.25|35220.25|35220.25|35220.25|35220.25|35220.25|35220.25|0
1638442210000|2021-12-02 10:50:10|35225.86|35225.86|35225.86|35225.86|35225.86|35225.86|35225.86|35225.86|0
1638442230000|2021-12-02 10:50:30|35231.53|35231.53|35231.53|35231.53|35231.53|35231.53|35231.53|35231.53|0
1638442350000|2021-12-02 10:52:30|35220.2|35220.2|35208.86|35208.86|35220.2|35220.2|35208.86|35208.86|0
1638442370000|2021-12-02 10:52:50|35203.19|35203.19|35197.52|35197.52|35203.19|35203.19|35197.52|35197.52|0
1638442390000|2021-12-02 10:53:10|35208.86|35208.86|35208.86|35208.86|35208.86|35208.86|35208.86|35208.86|0
1638442430000|2021-12-02 10:53:50|35237.2|35237.2|35237.2|35237.2|35237.2|35237.2|35237.2|35237.2|0
1638442560000|2021-12-02 10:56:00|35231.53|35231.53|35231.53|35231.53|35231.53|35231.53|35231.53|35231.53|0
1638442590000|2021-12-02 10:56:30|35242.87|35242.87|35242.87|35242.87|35242.87|35242.87|35242.87|35242.87|0
1638442610000|2021-12-02 10:56:50|35237.26|35237.26|35237.26|35237.26|35237.26|35237.26|35237.26|35237.26|0
1638442630000|2021-12-02 10:57:10|35225.92|35225.92|35225.92|35225.92|35225.92|35225.92|35225.92|35225.92|0
1638442680000|2021-12-02 10:58:00|35231.59|35231.59|35231.59|35231.59|35231.59|35231.59|35231.59|35231.59|0
1638442750000|2021-12-02 10:59:10|35242.93|35242.93|35214.59|35214.59|35242.93|35242.93|35214.59|35214.59|0
1638442780000|2021-12-02 10:59:40|35208.98|35208.98|35208.98|35208.98|35208.98|35208.98|35208.98|35208.98|0
1638442800000|2021-12-02 11:00:00|35225.98|35225.98|35225.98|35225.98|35225.98|35225.98|35225.98|35225.98|0
1638442820000|2021-12-02 11:00:20|35214.64|35214.64|35214.64|35214.64|35214.64|35214.64|35214.64|35214.64|0
1638442840000|2021-12-02 11:00:40|35220.31|35220.31|35220.31|35220.31|35220.31|35220.31|35220.31|35220.31|0
1638442860000|2021-12-02 11:01:00|35214.64|35214.64|35208.98|35208.98|35214.64|35214.64|35208.98|35208.98|0
1638442870000|2021-12-02 11:01:10|35203.37|35203.37|35203.37|35203.37|35203.37|35203.37|35203.37|35203.37|0
1638442920000|2021-12-02 11:02:00|35190.29|35190.29|35190.29|35190.29|35190.29|35190.29|35190.29|35190.29|0
1638442950000|2021-12-02 11:02:30|35178.96|35178.96|35178.96|35178.96|35178.96|35178.96|35178.96|35178.96|0
1638443010000|2021-12-02 11:03:30|35184.62|35184.62|35184.62|35184.62|35184.62|35184.62|35184.62|35184.62|0
1638443040000|2021-12-02 11:04:00|35173.29|35173.29|35173.29|35173.29|35173.29|35173.29|35173.29|35173.29|0
1638443050000|2021-12-02 11:04:10|35186.36|35186.36|35186.36|35186.36|35186.36|35186.36|35186.36|35186.36|0
1638443060000|2021-12-02 11:04:20|35183.56|35183.56|35183.56|35183.56|35183.56|35183.56|35183.56|35183.56|0
1638443110000|2021-12-02 11:05:10|35177.89|35177.89|35177.89|35177.89|35177.89|35177.89|35177.89|35177.89|0
1638443170000|2021-12-02 11:06:10|35189.23|35189.23|35189.23|35189.23|35189.23|35189.23|35189.23|35189.23|0
1638443240000|2021-12-02 11:07:20|35183.56|35183.56|35183.56|35183.56|35183.56|35183.56|35183.56|35183.56|0
1638443260000|2021-12-02 11:07:40|35186.36|35186.36|35186.36|35186.36|35186.36|35186.36|35186.36|35186.36|0
1638443300000|2021-12-02 11:08:20|35197.7|35197.7|35197.7|35197.7|35197.7|35197.7|35197.7|35197.7|0
1638443390000|2021-12-02 11:09:50|35192.03|35192.03|35192.03|35192.03|35192.03|35192.03|35192.03|35192.03|0
1638443400000|2021-12-02 11:10:00|35180.69|35180.69|35180.69|35180.69|35180.69|35180.69|35180.69|35180.69|0
1638443440000|2021-12-02 11:10:40|35163.69|35163.69|35163.69|35163.69|35163.69|35163.69|35163.69|35163.69|0
1638443450000|2021-12-02 11:10:50|35180.69|35180.69|35180.69|35180.69|35180.69|35180.69|35180.69|35180.69|0
1638443510000|2021-12-02 11:11:50|35175.09|35175.09|35175.09|35175.09|35175.09|35175.09|35175.09|35175.09|0
1638443520000|2021-12-02 11:12:00|35169.48|35169.48|35177.89|35177.89|35177.89|35177.89|35169.48|35169.48|0
1638443530000|2021-12-02 11:12:10|35164.82|35164.82|35164.82|35164.82|35164.82|35164.82|35164.82|35164.82|0
1638443540000|2021-12-02 11:12:20|35153.48|35153.48|35153.48|35153.48|35153.48|35153.48|35153.48|35153.48|0
1638443570000|2021-12-02 11:12:50|35176.15|35176.15|35176.15|35176.15|35176.15|35176.15|35176.15|35176.15|0
1638443590000|2021-12-02 11:13:10|35163.08|35163.08|35157.41|35157.41|35163.08|35163.08|35157.41|35157.41|0
1638443600000|2021-12-02 11:13:20|35134.97|35134.97|35148.99|35148.99|35148.99|35148.99|35134.97|35134.97|0
1638443640000|2021-12-02 11:14:00|35135.92|35135.92|35135.92|35135.92|35135.92|35135.92|35135.92|35135.92|0
1638443650000|2021-12-02 11:14:10|35121.9|35121.9|35121.9|35121.9|35121.9|35121.9|35121.9|35121.9|0
1638443680000|2021-12-02 11:14:40|35104.89|35104.89|35110.56|35110.56|35110.56|35110.56|35104.89|35104.89|0
1638443700000|2021-12-02 11:15:00|35099.22|35099.22|35113.25|35113.25|35113.25|35113.25|35099.22|35099.22|0
1638443710000|2021-12-02 11:15:10|35124.58|35124.58|35124.58|35124.58|35124.58|35124.58|35124.58|35124.58|0
1638443730000|2021-12-02 11:15:30|35102.15|35102.15|35099.34|35099.34|35102.15|35102.15|35099.34|35099.34|0
1638443750000|2021-12-02 11:15:50|35112.42|35112.42|35112.42|35112.42|35112.42|35112.42|35112.42|35112.42|0
1638443760000|2021-12-02 11:16:00|35106.75|35106.75|35106.75|35106.75|35106.75|35106.75|35106.75|35106.75|0
1638443830000|2021-12-02 11:17:10|35112.36|35112.36|35112.36|35112.36|35112.36|35112.36|35112.36|35112.36|0
1638443850000|2021-12-02 11:17:30|35123.69|35123.69|35123.69|35123.69|35123.69|35123.69|35123.69|35123.69|0
1638443890000|2021-12-02 11:18:10|35129.36|35129.36|35129.36|35129.36|35129.36|35129.36|35129.36|35129.36|0
1638443910000|2021-12-02 11:18:30|35134.97|35134.97|35134.97|35134.97|35134.97|35134.97|35134.97|35134.97|0
1638444040000|2021-12-02 11:20:40|35129.36|35129.36|35129.36|35129.36|35129.36|35129.36|35129.36|35129.36|0
1638444080000|2021-12-02 11:21:20|35116.29|35116.29|35116.29|35116.29|35116.29|35116.29|35116.29|35116.29|0
1638444120000|2021-12-02 11:22:00|35121.95|35121.95|35121.95|35121.95|35121.95|35121.95|35121.95|35121.95|0
1638444150000|2021-12-02 11:22:30|35116.29|35116.29|35116.29|35116.29|35116.29|35116.29|35116.29|35116.29|0
1638444180000|2021-12-02 11:23:00|35099.28|35099.28|35099.28|35099.28|35099.28|35099.28|35099.28|35099.28|0
1638444210000|2021-12-02 11:23:30|35087.95|35087.95|35087.95|35087.95|35087.95|35087.95|35087.95|35087.95|0
1638444240000|2021-12-02 11:24:00|35093.56|35093.56|35093.56|35093.56|35093.56|35093.56|35093.56|35093.56|0
1638444280000|2021-12-02 11:24:40|35082.22|35082.22|35082.22|35082.22|35082.22|35082.22|35082.22|35082.22|0
1638444300000|2021-12-02 11:25:00|35070.88|35070.88|35070.88|35070.88|35070.88|35070.88|35070.88|35070.88|0
1638444310000|2021-12-02 11:25:10|35065.22|35065.22|35070.88|35070.88|35070.88|35070.88|35065.22|35065.22|0
1638444330000|2021-12-02 11:25:30|35076.55|35076.55|35079.36|35079.36|35079.36|35079.36|35076.55|35076.55|0
1638444340000|2021-12-02 11:25:40|35090.69|35090.69|35090.69|35090.69|35090.69|35090.69|35090.69|35090.69|0
1638444440000|2021-12-02 11:27:20|35082.28|35082.28|35082.28|35082.28|35082.28|35082.28|35082.28|35082.28|0
1638444520000|2021-12-02 11:28:40|35069.2|35069.2|35056.13|35056.13|35069.2|35069.2|35056.13|35056.13|0
1638444540000|2021-12-02 11:29:00|35061.8|35061.8|35061.8|35061.8|35061.8|35061.8|35061.8|35061.8|0
1638444560000|2021-12-02 11:29:20|35050.46|35050.46|35050.46|35050.46|35050.46|35050.46|35050.46|35050.46|0
1638444570000|2021-12-02 11:29:30|35044.79|35044.79|35044.79|35044.79|35044.79|35044.79|35044.79|35044.79|0
1638444580000|2021-12-02 11:29:40|35033.46|35033.46|35033.46|35033.46|35033.46|35033.46|35033.46|35033.46|0
1638444600000|2021-12-02 11:30:00|35020.38|35020.38|35026.05|35026.05|35026.05|35026.05|35020.38|35020.38|0
1638444620000|2021-12-02 11:30:20|35031.72|35031.72|35031.72|35031.72|35031.72|35031.72|35031.72|35031.72|0
1638444690000|2021-12-02 11:31:30|35037.39|35037.39|35031.72|35031.72|35037.39|35037.39|35031.72|35031.72|0
1638444700000|2021-12-02 11:31:40|35020.38|35020.38|35020.38|35020.38|35020.38|35020.38|35020.38|35020.38|0
1638444710000|2021-12-02 11:31:50|35009.16|35009.16|35009.16|35009.16|35009.16|35009.16|35009.16|35009.16|0
1638444730000|2021-12-02 11:32:10|35006.36|35006.36|35006.36|35006.36|35006.36|35006.36|35006.36|35006.36|0
1638444750000|2021-12-02 11:32:30|35000.69|35000.69|34987.62|34987.62|35000.69|35000.69|34987.62|34987.62|0
1638444760000|2021-12-02 11:32:40|34979.2|34979.2|34973.54|34973.54|34979.2|34979.2|34973.54|34973.54|0
1638444830000|2021-12-02 11:33:50|34979.14|34979.14|34979.14|34979.14|34979.14|34979.14|34979.14|34979.14|0
1638444840000|2021-12-02 11:34:00|34984.81|34984.81|34984.81|34984.81|34984.81|34984.81|34984.81|34984.81|0
1638444860000|2021-12-02 11:34:20|34997.89|34997.89|34979.14|34979.14|34997.89|34997.89|34979.14|34979.14|0
1638444900000|2021-12-02 11:35:00|34973.48|34973.48|34962.14|34962.14|34973.48|34973.48|34962.14|34962.14|0
1638445010000|2021-12-02 11:36:50|34953.73|34953.73|34979.88|34979.88|34979.88|34979.88|34953.73|34953.73|0
1638445020000|2021-12-02 11:37:00|34985.54|34985.54|34985.54|34985.54|34985.54|34985.54|34985.54|34985.54|0
1638445030000|2021-12-02 11:37:10|34979.88|34979.88|34979.88|34979.88|34979.88|34979.88|34979.88|34979.88|0
1638445100000|2021-12-02 11:38:20|34992.95|34992.95|34992.95|34992.95|34992.95|34992.95|34992.95|34992.95|0
1638445110000|2021-12-02 11:38:30|34987.28|34987.28|35000.36|35000.36|35000.36|35000.36|34987.28|34987.28|0
1638445150000|2021-12-02 11:39:10|35006.02|35006.02|35006.02|35006.02|35006.02|35006.02|35006.02|35006.02|0
1638445170000|2021-12-02 11:39:30|35003.22|35003.22|35003.22|35003.22|35003.22|35003.22|35003.22|35003.22|0
1638445200000|2021-12-02 11:40:00|35014.56|35014.56|35014.56|35014.56|35014.56|35014.56|35014.56|35014.56|0
1638445260000|2021-12-02 11:41:00|35008.89|35008.89|35003.22|35003.22|35008.89|35008.89|35003.22|35003.22|0
1638445310000|2021-12-02 11:41:50|35008.89|35008.89|35008.89|35008.89|35008.89|35008.89|35008.89|35008.89|0
1638445350000|2021-12-02 11:42:30|35020.22|35020.22|35020.22|35020.22|35020.22|35020.22|35020.22|35020.22|0
1638445360000|2021-12-02 11:42:40|35025.89|35025.89|35025.89|35025.89|35025.89|35025.89|35025.89|35025.89|0
1638445400000|2021-12-02 11:43:20|35014.56|35014.56|35014.56|35014.56|35014.56|35014.56|35014.56|35014.56|0
1638445430000|2021-12-02 11:43:50|35006.14|35006.14|35006.14|35006.14|35006.14|35006.14|35006.14|35006.14|0
1638445440000|2021-12-02 11:44:00|35003.34|35003.34|34989.08|34989.08|35003.34|35003.34|34980.66|34980.66|0
1638445460000|2021-12-02 11:44:20|34991.88|34991.88|34997.49|34997.49|34997.49|34997.49|34991.88|34991.88|0
1638445530000|2021-12-02 11:45:30|34991.83|34991.83|34991.83|34991.83|34991.83|34991.83|34991.83|34991.83|0
1638445540000|2021-12-02 11:45:40|35000.24|35000.24|35000.24|35000.24|35000.24|35000.24|35000.24|35000.24|0
1638445630000|2021-12-02 11:47:10|35005.91|35005.91|35005.91|35005.91|35005.91|35005.91|35005.91|35005.91|0
1638445650000|2021-12-02 11:47:30|35000.24|35000.24|35000.24|35000.24|35000.24|35000.24|35000.24|35000.24|0
1638445690000|2021-12-02 11:48:10|34994.63|34994.63|34994.63|34994.63|34994.63|34994.63|34994.63|34994.63|0
1638445790000|2021-12-02 11:49:50|34991.83|34991.83|34991.83|34991.83|34991.83|34991.83|34991.83|34991.83|0
1638445800000|2021-12-02 11:50:00|34986.16|34986.16|34986.16|34986.16|34986.16|34986.16|34986.16|34986.16|0
1638445850000|2021-12-02 11:50:50|34988.96|34988.96|34988.96|34988.96|34988.96|34988.96|34988.96|34988.96|0
1638445860000|2021-12-02 11:51:00|34994.63|34994.63|34994.63|34994.63|34994.63|34994.63|34994.63|34994.63|0
1638445880000|2021-12-02 11:51:20|35000.3|35000.3|34994.63|34994.63|35000.3|35000.3|34994.63|34994.63|0
1638445890000|2021-12-02 11:51:30|34988.96|34988.96|34988.96|34988.96|34988.96|34988.96|34988.96|34988.96|0
1638445930000|2021-12-02 11:52:10|35005.97|35005.97|35005.97|35005.97|35005.97|35005.97|35005.97|35005.97|0
1638445950000|2021-12-02 11:52:30|35003.16|35003.16|35003.16|35003.16|35003.16|35003.16|35003.16|35003.16|0
1638445970000|2021-12-02 11:52:50|34994.75|34994.75|34989.08|34989.08|34994.75|34994.75|34989.08|34989.08|0
1638445980000|2021-12-02 11:53:00|34994.75|34994.75|34989.08|34989.08|34994.75|34994.75|34989.08|34989.08|0
1638445990000|2021-12-02 11:53:10|34972.08|34972.08|34972.08|34972.08|34972.08|34972.08|34972.08|34972.08|0
1638446020000|2021-12-02 11:53:40|34966.41|34966.41|34966.41|34966.41|34966.41|34966.41|34966.41|34966.41|0
1638446090000|2021-12-02 11:54:50|34977.74|34977.74|34977.74|34977.74|34977.74|34977.74|34977.74|34977.74|0
1638446160000|2021-12-02 11:56:00|34983.35|34983.35|34986.16|34986.16|34986.16|34986.16|34983.35|34983.35|0
1638446170000|2021-12-02 11:56:10|34980.55|34980.55|34980.55|34980.55|34980.55|34980.55|34980.55|34980.55|0
1638446200000|2021-12-02 11:56:40|34969.21|34969.21|34969.21|34969.21|34969.21|34969.21|34969.21|34969.21|0
1638446270000|2021-12-02 11:57:50|34957.88|34957.88|34957.88|34957.88|34957.88|34957.88|34957.88|34957.88|0
1638446280000|2021-12-02 11:58:00|34963.54|34963.54|34963.54|34963.54|34963.54|34963.54|34963.54|34963.54|0
1638446320000|2021-12-02 11:58:40|34980.55|34980.55|34980.55|34980.55|34980.55|34980.55|34980.55|34980.55|0
1638446330000|2021-12-02 11:58:50|34974.88|34974.88|34974.88|34974.88|34974.88|34974.88|34974.88|34974.88|0
1638446360000|2021-12-02 11:59:20|34963.54|34963.54|34963.54|34963.54|34963.54|34963.54|34963.54|34963.54|0
1638446370000|2021-12-02 11:59:30|34937.39|34937.39|34928.92|34928.92|34937.39|34937.39|34928.92|34928.92|0
1638446390000|2021-12-02 11:59:50|34955.07|34955.07|34955.07|34955.07|34955.07|34955.07|34955.07|34955.07|0
1638446400000|2021-12-02 12:00:00|34960.74|34960.74|34960.74|34960.74|34960.74|34960.74|34960.74|34960.74|0
1638446410000|2021-12-02 12:00:10|34949.4|34949.4|34949.4|34949.4|34949.4|34949.4|34949.4|34949.4|0
1638446440000|2021-12-02 12:00:40|34960.74|34960.74|34960.74|34960.74|34960.74|34960.74|34960.74|34960.74|0
1638446510000|2021-12-02 12:01:50|34971.96|34971.96|34971.96|34971.96|34971.96|34971.96|34971.96|34971.96|0
1638446520000|2021-12-02 12:02:00|34994.63|34994.63|35005.97|35005.97|35005.97|35005.97|34994.63|34994.63|0
1638446530000|2021-12-02 12:02:10|35000.3|35000.3|35000.3|35000.3|35000.3|35000.3|34994.63|34994.63|0
1638446610000|2021-12-02 12:03:30|35003.1|35003.1|35003.1|35003.1|35003.1|35003.1|35003.1|35003.1|0
1638446620000|2021-12-02 12:03:40|35008.77|35008.77|35008.77|35008.77|35008.77|35008.77|35008.77|35008.77|0
1638446630000|2021-12-02 12:03:50|35021.85|35021.85|35021.85|35021.85|35021.85|35021.85|35021.85|35021.85|0
1638446690000|2021-12-02 12:04:50|35010.51|35010.51|35010.51|35010.51|35010.51|35010.51|35010.51|35010.51|0
1638446710000|2021-12-02 12:05:10|35007.7|35007.7|35002.04|35002.04|35007.7|35007.7|35002.04|35002.04|0
1638446720000|2021-12-02 12:05:20|34996.37|34996.37|34996.37|34996.37|34996.37|34996.37|34996.37|34996.37|0
1638446880000|2021-12-02 12:08:00|34990.7|34990.7|34990.7|34990.7|34990.7|34990.7|34990.7|34990.7|0
1638446900000|2021-12-02 12:08:20|34985.03|34985.03|34985.03|34985.03|34985.03|34985.03|34985.03|34985.03|0
1638446910000|2021-12-02 12:08:30|34987.84|34987.84|34987.84|34987.84|34987.84|34987.84|34987.84|34987.84|0
1638446930000|2021-12-02 12:08:50|34976.5|34976.5|34976.5|34976.5|34976.5|34976.5|34976.5|34976.5|0
1638446940000|2021-12-02 12:09:00|34963.43|34963.43|34963.43|34963.43|34963.43|34963.43|34963.43|34963.43|0
1638447020000|2021-12-02 12:10:20|34952.09|34952.09|34952.09|34952.09|34952.09|34952.09|34952.09|34952.09|0
1638447030000|2021-12-02 12:10:30|34946.42|34946.42|34946.42|34946.42|34946.42|34946.42|34946.42|34946.42|0
1638447060000|2021-12-02 12:11:00|34957.76|34957.76|34957.76|34957.76|34957.76|34957.76|34957.76|34957.76|0
1638447070000|2021-12-02 12:11:10|34970.83|34970.83|34970.83|34970.83|34970.83|34970.83|34970.83|34970.83|0
1638447100000|2021-12-02 12:11:40|34976.5|34976.5|34982.17|34982.17|34982.17|34982.17|34976.5|34976.5|0
1638447120000|2021-12-02 12:12:00|34976.5|34976.5|34970.83|34970.83|34976.5|34976.5|34970.83|34970.83|0
1638447140000|2021-12-02 12:12:20|34982.17|34982.17|34982.17|34982.17|34982.17|34982.17|34982.17|34982.17|0
1638447150000|2021-12-02 12:12:30|34993.51|34993.51|34993.51|34993.51|34993.51|34993.51|34993.51|34993.51|0
1638447290000|2021-12-02 12:14:50|34987.84|34987.84|34987.84|34987.84|34987.84|34987.84|34987.84|34987.84|0
1638447400000|2021-12-02 12:16:40|34982.17|34982.17|34973.76|34973.76|34982.17|34982.17|34973.76|34973.76|0
1638447520000|2021-12-02 12:18:40|34990.76|34990.76|34990.76|34990.76|34990.76|34990.76|34990.76|34990.76|0
1638447560000|2021-12-02 12:19:20|34999.17|34999.17|35001.98|35001.98|35001.98|35001.98|34999.17|34999.17|0
1638447590000|2021-12-02 12:19:50|34990.64|34990.64|34984.97|34984.97|34990.64|34990.64|34984.97|34984.97|0
1638447610000|2021-12-02 12:20:10|34971.9|34971.9|34971.9|34971.9|34971.9|34971.9|34971.9|34971.9|0
1638447660000|2021-12-02 12:21:00|34988.9|34988.9|34958.83|34958.83|34988.9|34988.9|34958.83|34958.83|0
1638447700000|2021-12-02 12:21:40|34970.16|34970.16|34970.16|34970.16|34970.16|34970.16|34970.16|34970.16|0
1638447740000|2021-12-02 12:22:20|34981.5|34981.5|34981.5|34981.5|34981.5|34981.5|34981.5|34981.5|0
1638447760000|2021-12-02 12:22:40|34994.57|34994.57|34994.57|34994.57|34994.57|34994.57|34994.57|34994.57|0
1638447790000|2021-12-02 12:23:10|35007.65|35007.65|35007.65|35007.65|35007.65|35007.65|35007.65|35007.65|0
1638447950000|2021-12-02 12:25:50|35013.31|35013.31|35013.31|35013.31|35013.31|35013.31|35013.31|35013.31|0
1638447960000|2021-12-02 12:26:00|35016.12|35016.12|35016.12|35016.12|35016.12|35016.12|35016.12|35016.12|0
1638447980000|2021-12-02 12:26:20|35013.31|35013.31|35000.24|35000.24|35013.31|35013.31|35000.24|35000.24|0
1638448030000|2021-12-02 12:27:10|34988.9|34988.9|34983.29|34983.29|34988.9|34988.9|34983.29|34983.29|0
1638448050000|2021-12-02 12:27:30|34994.63|34994.63|34994.63|34994.63|34994.63|34994.63|34994.63|34994.63|0
1638448110000|2021-12-02 12:28:30|34988.96|34988.96|34988.96|34988.96|34988.96|34988.96|34988.96|34988.96|0
1638448130000|2021-12-02 12:28:50|34983.29|34983.29|34983.29|34983.29|34983.29|34983.29|34983.29|34983.29|0
1638448140000|2021-12-02 12:29:00|34988.96|34988.96|34988.96|34988.96|34988.96|34988.96|34988.96|34988.96|0
1638448200000|2021-12-02 12:30:00|34983.29|34983.29|34983.29|34983.29|34983.29|34983.29|34983.29|34983.29|0
1638448210000|2021-12-02 12:30:10|34971.96|34971.96|34971.96|34971.96|34971.96|34971.96|34971.96|34971.96|0
1638448270000|2021-12-02 12:31:10|34969.15|34969.15|34969.15|34969.15|34969.15|34969.15|34969.15|34969.15|0
1638448300000|2021-12-02 12:31:40|34974.82|34974.82|34974.82|34974.82|34974.82|34974.82|34974.82|34974.82|0
1638448320000|2021-12-02 12:32:00|34963.49|34963.49|34963.49|34963.49|34963.49|34963.49|34963.49|34963.49|0
1638448340000|2021-12-02 12:32:20|34955.07|34955.07|34966.29|34966.29|34966.29|34966.29|34955.07|34955.07|0
1638448400000|2021-12-02 12:33:20|34960.62|34960.62|34960.62|34960.62|34960.62|34960.62|34960.62|34960.62|0
1638448430000|2021-12-02 12:33:50|34954.95|34954.95|34954.95|34954.95|34954.95|34954.95|34954.95|34954.95|0
1638448510000|2021-12-02 12:35:10|34943.62|34943.62|34943.62|34943.62|34943.62|34943.62|34943.62|34943.62|0
1638448520000|2021-12-02 12:35:20|34954.95|34954.95|34954.95|34954.95|34954.95|34954.95|34954.95|34954.95|0
1638448540000|2021-12-02 12:35:40|34952.15|34952.15|34952.15|34952.15|34952.15|34952.15|34952.15|34952.15|0
1638448560000|2021-12-02 12:36:00|34949.34|34949.34|34949.34|34949.34|34949.34|34949.34|34949.34|34949.34|0
1638448620000|2021-12-02 12:37:00|34938.01|34938.01|34938.01|34938.01|34938.01|34938.01|34938.01|34938.01|0
1638448630000|2021-12-02 12:37:10|34943.68|34943.68|34943.68|34943.68|34943.68|34943.68|34943.68|34943.68|0
1638448640000|2021-12-02 12:37:20|34955.01|34955.01|34949.34|34949.34|34955.01|34955.01|34949.34|34949.34|0
1638448680000|2021-12-02 12:38:00|34962.42|34962.42|34962.42|34962.42|34962.42|34962.42|34962.42|34962.42|0
1638448730000|2021-12-02 12:38:50|34949.34|34949.34|34949.34|34949.34|34949.34|34949.34|34949.34|34949.34|0
1638448740000|2021-12-02 12:39:00|34955.01|34955.01|34955.01|34955.01|34955.01|34955.01|34955.01|34955.01|0
1638448750000|2021-12-02 12:39:10|34943.68|34943.68|34943.68|34943.68|34943.68|34943.68|34943.68|34943.68|0
1638448800000|2021-12-02 12:40:00|34956.75|34956.75|34951.08|34951.08|34956.75|34956.75|34951.08|34951.08|0
1638448840000|2021-12-02 12:40:40|34945.42|34945.42|34939.75|34939.75|34945.42|34945.42|34939.75|34939.75|0
1638448850000|2021-12-02 12:40:50|34936.94|34936.94|34936.94|34936.94|34936.94|34936.94|34936.94|34936.94|0
1638449020000|2021-12-02 12:43:40|34925.61|34925.61|34925.61|34925.61|34925.61|34925.61|34925.61|34925.61|0
1638449050000|2021-12-02 12:44:10|34931.27|34931.27|34931.27|34931.27|34931.27|34931.27|34931.27|34931.27|0
1638449080000|2021-12-02 12:44:40|34942.61|34942.61|34942.61|34942.61|34942.61|34942.61|34942.61|34942.61|0
1638449100000|2021-12-02 12:45:00|34953.95|34953.95|34953.95|34953.95|34953.95|34953.95|34953.95|34953.95|0
1638449280000|2021-12-02 12:48:00|34959.61|34959.61|34959.61|34959.61|34959.61|34959.61|34959.61|34959.61|0
1638449290000|2021-12-02 12:48:10|34953.95|34953.95|34953.95|34953.95|34953.95|34953.95|34953.95|34953.95|0
1638449310000|2021-12-02 12:48:30|34959.61|34959.61|34959.61|34959.61|34959.61|34959.61|34959.61|34959.61|0
1638449380000|2021-12-02 12:49:40|34953.95|34953.95|34953.95|34953.95|34953.95|34953.95|34953.95|34953.95|0
1638449390000|2021-12-02 12:49:50|34959.61|34959.61|34953.95|34953.95|34970.95|34970.95|34953.95|34953.95|0
1638449400000|2021-12-02 12:50:00|34965.28|34965.28|34965.28|34965.28|34965.28|34965.28|34965.28|34965.28|0
1638449450000|2021-12-02 12:50:50|34959.61|34959.61|34953.95|34953.95|34959.61|34959.61|34953.95|34953.95|0
1638449490000|2021-12-02 12:51:30|34948.28|34948.28|34948.28|34948.28|34948.28|34948.28|34948.28|34948.28|0
1638449500000|2021-12-02 12:51:40|34953.95|34953.95|34953.95|34953.95|34953.95|34953.95|34953.95|34953.95|0
1638449510000|2021-12-02 12:51:50|34927.8|34927.8|34927.8|34927.8|34927.8|34927.8|34927.8|34927.8|0
1638449600000|2021-12-02 12:53:20|34939.13|34939.13|34939.13|34939.13|34939.13|34939.13|34939.13|34939.13|0
1638449630000|2021-12-02 12:53:50|34944.74|34944.74|34941.94|34941.94|34944.74|34944.74|34941.94|34941.94|0
1638449670000|2021-12-02 12:54:30|34968.09|34968.09|34968.09|34968.09|34968.09|34968.09|34968.09|34968.09|0
1638449740000|2021-12-02 12:55:40|34990.76|34990.76|34990.76|34990.76|34990.76|34990.76|34990.76|34990.76|0
1638449760000|2021-12-02 12:56:00|34996.43|34996.43|34996.43|34996.43|34996.43|34996.43|34996.43|34996.43|0
1638449770000|2021-12-02 12:56:10|35009.5|35009.5|34977.68|34977.68|35009.5|35009.5|34977.68|34977.68|0
1638449780000|2021-12-02 12:56:20|34972.02|34972.02|34966.35|34966.35|34972.02|34972.02|34966.35|34966.35|0
1638449810000|2021-12-02 12:56:50|34960.68|34960.68|34960.68|34960.68|34960.68|34960.68|34960.68|34960.68|0
1638449870000|2021-12-02 12:57:50|34966.35|34966.35|34966.35|34966.35|34966.35|34966.35|34966.35|34966.35|0
1638449910000|2021-12-02 12:58:30|34979.42|34979.42|34979.42|34979.42|34979.42|34979.42|34979.42|34979.42|0
1638449970000|2021-12-02 12:59:30|34982.23|34982.23|34982.23|34982.23|34982.23|34982.23|34982.23|34982.23|0
1638450010000|2021-12-02 13:00:10|34979.42|34979.42|34985.03|34985.03|34985.03|34985.03|34979.42|34979.42|0
1638450030000|2021-12-02 13:00:30|34982.23|34982.23|34982.23|34982.23|34982.23|34982.23|34982.23|34982.23|0
1638450060000|2021-12-02 13:01:00|34993.56|34993.56|34993.56|34993.56|34993.56|34993.56|34993.56|34993.56|0
1638450190000|2021-12-02 13:03:10|34996.37|34996.37|34996.37|34996.37|34996.37|34996.37|34996.37|34996.37|0
1638450450000|2021-12-02 13:07:30|35002.04|35002.04|35002.04|35002.04|35002.04|35002.04|35002.04|35002.04|0
1638450540000|2021-12-02 13:09:00|34990.7|34990.7|34990.7|34990.7|34990.7|34990.7|34990.7|34990.7|0
1638450600000|2021-12-02 13:10:00|35007.7|35007.7|35007.7|35007.7|35007.7|35007.7|35007.7|35007.7|0
1638450730000|2021-12-02 13:12:10|35002.04|35002.04|35002.04|35002.04|35002.04|35002.04|35002.04|35002.04|0
1638450740000|2021-12-02 13:12:20|34996.37|34996.37|34996.37|34996.37|34996.37|34996.37|34996.37|34996.37|0
1638450840000|2021-12-02 13:14:00|35002.04|35002.04|35002.04|35002.04|35002.04|35002.04|35002.04|35002.04|0
1638450870000|2021-12-02 13:14:30|34999.23|34999.23|34999.23|34999.23|34999.23|34999.23|34999.23|34999.23|0
1638450880000|2021-12-02 13:14:40|34996.43|34996.43|34996.43|34996.43|34996.43|34996.43|34996.43|34996.43|0
1638450890000|2021-12-02 13:14:50|34985.09|34985.09|34985.09|34985.09|34985.09|34985.09|34985.09|34985.09|0
1638450940000|2021-12-02 13:15:40|34979.42|34979.42|34979.42|34979.42|34979.42|34979.42|34979.42|34979.42|0
1638450960000|2021-12-02 13:16:00|34985.09|34985.09|34996.43|34996.43|34996.43|34996.43|34985.09|34985.09|0
1638451000000|2021-12-02 13:16:40|34993.62|34993.62|34982.29|34982.29|34993.62|34993.62|34982.29|34982.29|0
1638451020000|2021-12-02 13:17:00|35004.96|35004.96|35004.96|35004.96|35004.96|35004.96|35004.96|35004.96|0
1638451060000|2021-12-02 13:17:40|34987.95|34987.95|34987.95|34987.95|34987.95|34987.95|34987.95|34987.95|0
1638451140000|2021-12-02 13:19:00|34982.29|34982.29|34976.62|34976.62|34982.29|34982.29|34976.62|34976.62|0
1638451190000|2021-12-02 13:19:50|34970.95|34970.95|34970.95|34970.95|34970.95|34970.95|34970.95|34970.95|0
1638451210000|2021-12-02 13:20:10|34982.29|34982.29|34982.29|34982.29|34982.29|34982.29|34982.29|34982.29|0
1638451350000|2021-12-02 13:22:30|34995.36|34995.36|34995.36|34995.36|34995.36|34995.36|34995.36|34995.36|0
1638451410000|2021-12-02 13:23:30|34998.17|34998.17|34998.17|34998.17|34998.17|34998.17|34998.17|34998.17|0
1638451430000|2021-12-02 13:23:50|34972.02|34972.02|34955.01|34955.01|34972.02|34972.02|34955.01|34955.01|0
1638451450000|2021-12-02 13:24:10|34949.34|34949.34|34949.34|34949.34|34949.34|34949.34|34949.34|34949.34|0
1638451470000|2021-12-02 13:24:30|34962.42|34962.42|34962.42|34962.42|34962.42|34962.42|34962.42|34962.42|0
1638451570000|2021-12-02 13:26:10|34965.22|34965.22|34965.22|34965.22|34965.22|34965.22|34965.22|34965.22|0
1638451640000|2021-12-02 13:27:20|34982.23|34982.23|34982.23|34982.23|34982.23|34982.23|34982.23|34982.23|0
1638451660000|2021-12-02 13:27:40|34970.89|34970.89|34970.89|34970.89|34970.89|34970.89|34970.89|34970.89|0
1638451670000|2021-12-02 13:27:50|34982.23|34982.23|34982.23|34982.23|34982.23|34982.23|34982.23|34982.23|0
1638451730000|2021-12-02 13:28:50|34993.56|34993.56|34993.56|34993.56|34993.56|34993.56|34993.56|34993.56|0
1638451840000|2021-12-02 13:30:40|35010.57|35010.57|35004.9|35004.9|35010.57|35010.57|35004.9|35004.9|0
1638451870000|2021-12-02 13:31:10|35010.51|35010.51|35010.51|35010.51|35010.51|35010.51|35010.51|35010.51|0
1638451890000|2021-12-02 13:31:30|35013.31|35013.31|35013.31|35013.31|35013.31|35013.31|35013.31|35013.31|0
1638451960000|2021-12-02 13:32:40|35007.65|35007.65|35007.65|35007.65|35007.65|35007.65|35007.65|35007.65|0
1638451990000|2021-12-02 13:33:10|35013.31|35013.31|35013.31|35013.31|35013.31|35013.31|35013.31|35013.31|0
1638452020000|2021-12-02 13:33:40|35016.12|35016.12|35030.26|35030.26|35030.26|35030.26|35016.12|35016.12|0
1638452050000|2021-12-02 13:34:10|35024.59|35024.59|35024.59|35024.59|35024.59|35024.59|35024.59|35024.59|0
1638452100000|2021-12-02 13:35:00|35018.92|35018.92|35018.92|35018.92|35018.92|35018.92|35018.92|35018.92|0
1638452160000|2021-12-02 13:36:00|35013.26|35013.26|35013.26|35013.26|35013.26|35013.26|35013.26|35013.26|0
1638452190000|2021-12-02 13:36:30|35018.87|35018.87|35018.87|35018.87|35018.87|35018.87|35018.87|35018.87|0
1638452220000|2021-12-02 13:37:00|35030.08|35030.08|35030.08|35030.08|35030.08|35030.08|35030.08|35030.08|0
1638452250000|2021-12-02 13:37:30|35035.69|35035.69|35035.69|35035.69|35035.69|35035.69|35035.69|35035.69|0
1638452340000|2021-12-02 13:39:00|35044.11|35044.11|35044.11|35044.11|35044.11|35044.11|35044.11|35044.11|0
1638452360000|2021-12-02 13:39:20|35052.52|35052.52|35052.52|35052.52|35052.52|35052.52|35052.52|35052.52|0
1638452390000|2021-12-02 13:39:50|35038.5|35038.5|35055.39|35055.39|35055.39|35055.39|35038.5|35038.5|0
1638452440000|2021-12-02 13:40:40|35049.72|35049.72|35049.72|35049.72|35049.72|35049.72|35049.72|35049.72|0
1638452450000|2021-12-02 13:40:50|35044.05|35044.05|35044.05|35044.05|35044.05|35044.05|35044.05|35044.05|0
1638452460000|2021-12-02 13:41:00|35038.38|35038.38|35038.38|35038.38|35038.38|35038.38|35038.38|35038.38|0
1638452470000|2021-12-02 13:41:10|35025.31|35025.31|35036.64|35036.64|35036.64|35036.64|35025.31|35025.31|0
1638452490000|2021-12-02 13:41:30|35030.98|35030.98|35030.98|35030.98|35030.98|35030.98|35030.98|35030.98|0
1638452500000|2021-12-02 13:41:40|35028.17|35028.17|35028.17|35028.17|35028.17|35028.17|35028.17|35028.17|0
1638452510000|2021-12-02 13:41:50|35030.98|35030.98|35030.98|35030.98|35030.98|35030.98|35030.98|35030.98|0
1638452520000|2021-12-02 13:42:00|35036.64|35036.64|35036.64|35036.64|35036.64|35036.64|35036.64|35036.64|0
1638452580000|2021-12-02 13:43:00|35028.23|35028.23|35039.56|35039.56|35039.56|35039.56|35028.23|35028.23|0
1638452600000|2021-12-02 13:43:20|35036.76|35036.76|35028.29|35028.29|35036.76|35036.76|35028.29|35028.29|0
1638452640000|2021-12-02 13:44:00|35022.62|35022.62|35022.62|35022.62|35022.62|35022.62|35022.62|35022.62|0
1638452650000|2021-12-02 13:44:10|35016.95|35016.95|35016.95|35016.95|35016.95|35016.95|35016.95|35016.95|0
1638452660000|2021-12-02 13:44:20|35011.28|35011.28|35011.28|35011.28|35011.28|35011.28|35011.28|35011.28|0
1638452680000|2021-12-02 13:44:40|35016.95|35016.95|35016.95|35016.95|35016.95|35016.95|35016.95|35016.95|0
1638452820000|2021-12-02 13:47:00|35005.62|35005.62|35016.95|35016.95|35016.95|35016.95|35005.62|35005.62|0
1638452920000|2021-12-02 13:48:40|35045.29|35045.29|35045.29|35045.29|35045.29|35045.29|35045.29|35045.29|0
1638452930000|2021-12-02 13:48:50|35050.96|35050.96|35050.96|35050.96|35050.96|35050.96|35050.96|35050.96|0
1638452940000|2021-12-02 13:49:00|35045.29|35045.29|35045.29|35045.29|35045.29|35045.29|35045.29|35045.29|0
1638452950000|2021-12-02 13:49:10|35056.63|35056.63|35056.63|35056.63|35056.63|35056.63|35056.63|35056.63|0
1638453030000|2021-12-02 13:50:30|35062.3|35062.3|35062.3|35062.3|35062.3|35062.3|35062.3|35062.3|0
1638453100000|2021-12-02 13:51:40|35067.96|35067.96|35067.96|35067.96|35067.96|35067.96|35067.96|35067.96|0
1638453120000|2021-12-02 13:52:00|35062.35|35062.35|35062.35|35062.35|35062.35|35062.35|35062.35|35062.35|0
1638453170000|2021-12-02 13:52:50|35065.16|35065.16|35065.16|35065.16|35065.16|35065.16|35065.16|35065.16|0
1638453230000|2021-12-02 13:53:50|35059.49|35059.49|35059.49|35059.49|35059.49|35059.49|35059.49|35059.49|0
1638453310000|2021-12-02 13:55:10|35053.82|35053.82|35053.82|35053.82|35053.82|35053.82|35053.82|35053.82|0
1638453370000|2021-12-02 13:56:10|35048.15|35048.15|35053.82|35053.82|35053.82|35053.82|35048.15|35048.15|0
1638453420000|2021-12-02 13:57:00|35048.15|35048.15|35048.15|35048.15|35048.15|35048.15|35048.15|35048.15|0
1638453560000|2021-12-02 13:59:20|35053.76|35053.76|35053.76|35053.76|35053.76|35053.76|35053.76|35053.76|0
1638453620000|2021-12-02 14:00:20|35048.1|35048.1|35048.1|35048.1|35048.1|35048.1|35048.1|35048.1|0
1638453630000|2021-12-02 14:00:30|35053.76|35053.76|35053.76|35053.76|35053.76|35053.76|35053.76|35053.76|0
1638453640000|2021-12-02 14:00:40|35048.1|35048.1|35048.1|35048.1|35048.1|35048.1|35048.1|35048.1|0
1638453650000|2021-12-02 14:00:50|35061.17|35061.17|35061.17|35061.17|35061.17|35061.17|35061.17|35061.17|0
1638453730000|2021-12-02 14:02:10|35055.5|35055.5|35055.5|35055.5|35055.5|35055.5|35055.5|35055.5|0
1638453760000|2021-12-02 14:02:40|35049.83|35049.83|35049.83|35049.83|35049.83|35049.83|35049.83|35049.83|0
1638453770000|2021-12-02 14:02:50|35044.17|35044.17|35044.17|35044.17|35044.17|35044.17|35044.17|35044.17|0
1638453790000|2021-12-02 14:03:10|35031.09|35031.09|35018.02|35018.02|35031.09|35031.09|35018.02|35018.02|0
1638453800000|2021-12-02 14:03:20|35031.09|35031.09|35031.09|35031.09|35031.09|35031.09|35031.09|35031.09|0
1638453830000|2021-12-02 14:03:50|35018.02|35018.02|35018.02|35018.02|35018.02|35018.02|35018.02|35018.02|0
1638453850000|2021-12-02 14:04:10|35001.01|35001.01|34995.35|34995.35|35001.01|35001.01|34995.35|34995.35|0
1638453860000|2021-12-02 14:04:20|35006.68|35006.68|35006.68|35006.68|35006.68|35006.68|35006.68|35006.68|0
1638453870000|2021-12-02 14:04:30|35001.01|35001.01|35001.01|35001.01|35001.01|35001.01|35001.01|35001.01|0
1638453880000|2021-12-02 14:04:40|34998.21|34998.21|34998.21|34998.21|34998.21|34998.21|34998.21|34998.21|0
1638453890000|2021-12-02 14:04:50|34992.54|34992.54|34992.54|34992.54|34992.54|34992.54|34992.54|34992.54|0
1638453980000|2021-12-02 14:06:20|34986.87|34986.87|34986.87|34986.87|34986.87|34986.87|34986.87|34986.87|0
1638454020000|2021-12-02 14:07:00|34984.07|34984.07|34984.07|34984.07|34984.07|34984.07|34984.07|34984.07|0
1638454050000|2021-12-02 14:07:30|34970.99|34970.99|34970.99|34970.99|34970.99|34970.99|34970.99|34970.99|0
1638454150000|2021-12-02 14:09:10|34965.33|34965.33|34965.33|34965.33|34965.33|34965.33|34965.33|34965.33|0
1638454200000|2021-12-02 14:10:00|34970.99|34970.99|34970.99|34970.99|34970.99|34970.99|34970.99|34970.99|0
1638454210000|2021-12-02 14:10:10|34976.66|34976.66|34976.66|34976.66|34976.66|34976.66|34976.66|34976.66|0
1638454290000|2021-12-02 14:11:30|34982.33|34982.33|34982.33|34982.33|34982.33|34982.33|34982.33|34982.33|0
1638454310000|2021-12-02 14:11:50|34976.66|34976.66|34976.66|34976.66|34976.66|34976.66|34976.66|34976.66|0
1638454380000|2021-12-02 14:13:00|34970.99|34970.99|34970.99|34970.99|34970.99|34970.99|34970.99|34970.99|0
1638454400000|2021-12-02 14:13:20|34976.66|34976.66|34976.66|34976.66|34976.66|34976.66|34976.66|34976.66|0
1638454450000|2021-12-02 14:14:10|34970.99|34970.99|34970.99|34970.99|34970.99|34970.99|34970.99|34970.99|0
1638454460000|2021-12-02 14:14:20|34976.6|34976.6|34976.6|34976.6|34976.6|34976.6|34976.6|34976.6|0
1638454470000|2021-12-02 14:14:30|34970.94|34970.94|34970.94|34970.94|34970.94|34970.94|34970.94|34970.94|0
1638454520000|2021-12-02 14:15:20|34976.6|34976.6|34982.27|34982.27|34982.27|34982.27|34976.6|34976.6|0
1638454540000|2021-12-02 14:15:40|34987.94|34987.94|34987.94|34987.94|34987.94|34987.94|34987.94|34987.94|0
1638454560000|2021-12-02 14:16:00|34982.27|34982.27|34982.27|34982.27|34982.27|34982.27|34982.27|34982.27|0
1638454580000|2021-12-02 14:16:20|34976.6|34976.6|34987.94|34987.94|34987.94|34987.94|34976.6|34976.6|0
1638454610000|2021-12-02 14:16:50|34982.27|34982.27|34982.27|34982.27|34982.27|34982.27|34982.27|34982.27|0
1638454720000|2021-12-02 14:18:40|34976.6|34976.6|34970.94|34970.94|34976.6|34976.6|34970.94|34970.94|0
1638454740000|2021-12-02 14:19:00|34982.27|34982.27|34982.27|34982.27|34982.27|34982.27|34982.27|34982.27|0
1638454790000|2021-12-02 14:19:50|34976.66|34976.66|34965.33|34965.33|34976.66|34976.66|34965.33|34965.33|0
1638454840000|2021-12-02 14:20:40|34948.32|34948.32|34942.65|34942.65|34948.32|34948.32|34942.65|34942.65|0
1638454860000|2021-12-02 14:21:00|34937.04|34937.04|34942.71|34942.71|34942.71|34942.71|34937.04|34937.04|0
1638454920000|2021-12-02 14:22:00|34954.05|34954.05|34954.05|34954.05|34954.05|34954.05|34954.05|34954.05|0
1638454970000|2021-12-02 14:22:50|34965.38|34965.38|34965.38|34965.38|34965.38|34965.38|34965.38|34965.38|0
1638455030000|2021-12-02 14:23:50|34976.72|34976.72|34965.38|34965.38|34976.72|34976.72|34965.38|34965.38|0
1638455040000|2021-12-02 14:24:00|34959.72|34959.72|34954.05|34954.05|34959.72|34959.72|34954.05|34954.05|0
1638455100000|2021-12-02 14:25:00|34942.71|34942.71|34942.71|34942.71|34942.71|34942.71|34942.71|34942.71|0
1638455120000|2021-12-02 14:25:20|34937.1|34937.1|34934.24|34934.24|34939.91|34939.91|34934.24|34934.24|0
1638455170000|2021-12-02 14:26:10|34928.57|34928.57|34928.57|34928.57|34928.57|34928.57|34928.57|34928.57|0
1638455180000|2021-12-02 14:26:20|34939.91|34939.91|34939.91|34939.91|34939.91|34939.91|34939.91|34939.91|0
1638455200000|2021-12-02 14:26:40|34945.58|34945.58|34948.38|34948.38|34948.38|34948.38|34945.58|34945.58|0
1638455220000|2021-12-02 14:27:00|34942.71|34942.71|34942.71|34942.71|34942.71|34942.71|34942.71|34942.71|0
1638455290000|2021-12-02 14:28:10|34955.79|34955.79|34955.79|34955.79|34955.79|34955.79|34955.79|34955.79|0
1638455320000|2021-12-02 14:28:40|34961.45|34961.45|34961.45|34961.45|34961.45|34961.45|34961.45|34961.45|0
1638455360000|2021-12-02 14:29:20|34967.12|34967.12|34967.12|34967.12|34967.12|34967.12|34967.12|34967.12|0
1638455400000|2021-12-02 14:30:00|34972.73|34972.73|34972.73|34972.73|34972.73|34972.73|34972.73|34972.73|0
1638455410000|2021-12-02 14:30:10|34959.66|34959.66|34959.66|34959.66|34959.66|34959.66|34959.66|34959.66|0
1638455430000|2021-12-02 14:30:30|34953.99|34953.99|34965.33|34965.33|34965.33|34965.33|34953.99|34953.99|0
1638455450000|2021-12-02 14:30:50|34970.99|34970.99|34965.33|34965.33|34970.99|34970.99|34965.33|34965.33|0
1638455480000|2021-12-02 14:31:20|34959.66|34959.66|34959.66|34959.66|34959.66|34959.66|34959.66|34959.66|0
1638455490000|2021-12-02 14:31:30|34946.58|34946.58|34946.58|34946.58|34946.58|34946.58|34946.58|34946.58|0
1638455500000|2021-12-02 14:31:40|34952.25|34952.25|34940.92|34940.92|34952.25|34952.25|34940.92|34940.92|0
1638455520000|2021-12-02 14:32:00|34935.25|34935.25|34935.25|34935.25|34935.25|34935.25|34935.25|34935.25|0
1638455560000|2021-12-02 14:32:40|34923.91|34923.91|34935.25|34935.25|34935.25|34935.25|34923.91|34923.91|0
1638455580000|2021-12-02 14:33:00|34948.32|34948.32|34948.32|34948.32|34948.32|34948.32|34948.32|34948.32|0
1638455590000|2021-12-02 14:33:10|34953.99|34953.99|34948.32|34948.32|34953.99|34953.99|34942.65|34942.65|0
1638455630000|2021-12-02 14:33:50|34959.66|34959.66|34959.66|34959.66|34959.66|34959.66|34959.66|34959.66|0
1638455640000|2021-12-02 14:34:00|34982.33|34982.33|34982.33|34982.33|34982.33|34982.33|34982.33|34982.33|0
1638455650000|2021-12-02 14:34:10|34976.66|34976.66|34976.66|34976.66|34976.66|34976.66|34976.66|34976.66|0
1638455670000|2021-12-02 14:34:30|34965.33|34965.33|34959.66|34959.66|34965.33|34965.33|34959.66|34959.66|0
1638455680000|2021-12-02 14:34:40|34965.33|34965.33|34962.52|34962.52|34965.33|34965.33|34962.52|34962.52|0
1638455700000|2021-12-02 14:35:00|34968.19|34968.19|34968.19|34968.19|34968.19|34968.19|34968.19|34968.19|0
1638455730000|2021-12-02 14:35:30|34973.86|34973.86|34973.86|34973.86|34973.86|34973.86|34973.86|34973.86|0
1638455750000|2021-12-02 14:35:50|34982.27|34982.27|34985.08|34985.08|34985.08|34985.08|34982.27|34982.27|0
1638455760000|2021-12-02 14:36:00|35030.42|35030.42|35030.42|35030.42|35030.42|35030.42|35030.42|35030.42|0
1638455770000|2021-12-02 14:36:10|35043.49|35043.49|35056.57|35056.57|35056.57|35056.57|35043.49|35043.49|0
1638455790000|2021-12-02 14:36:30|35084.91|35084.91|35084.91|35084.91|35084.91|35084.91|35084.91|35084.91|0
1638455800000|2021-12-02 14:36:40|35090.58|35090.58|35090.58|35090.58|35090.58|35090.58|35090.58|35090.58|0
1638455810000|2021-12-02 14:36:50|35087.77|35087.77|35087.77|35087.77|35087.77|35087.77|35087.77|35087.77|0
1638455830000|2021-12-02 14:37:10|35093.44|35093.44|35093.44|35093.44|35093.44|35093.44|35093.44|35093.44|0
1638455910000|2021-12-02 14:38:30|35104.78|35104.78|35104.78|35104.78|35104.78|35104.78|35104.78|35104.78|0
1638455920000|2021-12-02 14:38:40|35110.44|35110.44|35110.44|35110.44|35110.44|35110.44|35110.44|35110.44|0
1638455930000|2021-12-02 14:38:50|35127.45|35127.45|35127.45|35127.45|35127.45|35127.45|35127.45|35127.45|0
1638455940000|2021-12-02 14:39:00|35116.11|35116.11|35121.72|35121.72|35121.72|35121.72|35116.11|35116.11|0
1638455960000|2021-12-02 14:39:20|35116.05|35116.05|35116.05|35116.05|35116.05|35116.05|35116.05|35116.05|0
1638455990000|2021-12-02 14:39:50|35133.06|35133.06|35133.06|35133.06|35133.06|35133.06|35133.06|35133.06|0
1638456010000|2021-12-02 14:40:10|35138.67|35138.67|35141.47|35141.47|35141.47|35141.47|35138.67|35138.67|0
1638456020000|2021-12-02 14:40:20|35152.81|35152.81|35165.88|35165.88|35165.88|35165.88|35152.81|35152.81|0
1638456050000|2021-12-02 14:40:50|35171.55|35171.55|35160.21|35160.21|35171.55|35171.55|35160.21|35160.21|0
1638456070000|2021-12-02 14:41:10|35177.04|35177.04|35177.04|35177.04|35177.04|35177.04|35177.04|35177.04|0
1638456080000|2021-12-02 14:41:20|35171.37|35171.37|35134.68|35134.68|35171.37|35171.37|35134.68|35134.68|0
1638456090000|2021-12-02 14:41:30|35129.07|35129.07|35112.24|35112.24|35129.07|35129.07|35112.24|35112.24|0
1638456100000|2021-12-02 14:41:40|35106.57|35106.57|35072.56|35072.56|35106.57|35106.57|35072.56|35072.56|0
1638456110000|2021-12-02 14:41:50|35083.9|35083.9|35083.9|35083.9|35083.9|35083.9|35083.9|35083.9|0
1638456130000|2021-12-02 14:42:10|35092.32|35092.32|35114.99|35114.99|35114.99|35114.99|35092.32|35092.32|0
1638456150000|2021-12-02 14:42:30|35126.32|35126.32|35131.99|35131.99|35131.99|35131.99|35126.32|35126.32|0
1638456180000|2021-12-02 14:43:00|35134.8|35134.8|35148.94|35148.94|35148.94|35148.94|35134.8|35134.8|0
1638456210000|2021-12-02 14:43:30|35154.6|35154.6|35154.6|35154.6|35154.6|35154.6|35154.6|35154.6|0
1638456240000|2021-12-02 14:44:00|35165.94|35165.94|35165.94|35165.94|35165.94|35165.94|35165.94|35165.94|0
1638456300000|2021-12-02 14:45:00|35160.27|35160.27|35165.94|35165.94|35165.94|35165.94|35154.6|35154.6|0
1638456380000|2021-12-02 14:46:20|35154.6|35154.6|35163.02|35163.02|35163.02|35163.02|35154.6|35154.6|0
1638456400000|2021-12-02 14:46:40|35151.68|35151.68|35151.68|35151.68|35151.68|35151.68|35151.68|35151.68|0
1638456510000|2021-12-02 14:48:30|35168.69|35168.69|35168.69|35168.69|35168.69|35168.69|35168.69|35168.69|0
1638456550000|2021-12-02 14:49:10|35171.49|35171.49|35171.49|35171.49|35171.49|35171.49|35171.49|35171.49|0
1638456580000|2021-12-02 14:49:40|35160.16|35160.16|35160.16|35160.16|35160.16|35160.16|35160.16|35160.16|0
1638456590000|2021-12-02 14:49:50|35154.49|35154.49|35154.49|35154.49|35154.49|35154.49|35154.49|35154.49|0
1638456620000|2021-12-02 14:50:20|35148.82|35148.82|35148.82|35148.82|35148.82|35148.82|35148.82|35148.82|0
1638456660000|2021-12-02 14:51:00|35134.8|35134.8|35134.8|35134.8|35134.8|35134.8|35134.8|35134.8|0
1638456680000|2021-12-02 14:51:20|35137.6|35137.6|35137.6|35137.6|35137.6|35137.6|35137.6|35137.6|0
1638456690000|2021-12-02 14:51:30|35140.41|35140.41|35140.41|35140.41|35140.41|35140.41|35140.41|35140.41|0
1638456710000|2021-12-02 14:51:50|35137.6|35137.6|35137.6|35137.6|35137.6|35137.6|35137.6|35137.6|0
1638456730000|2021-12-02 14:52:10|35171.61|35171.61|35165.94|35165.94|35171.61|35171.61|35165.94|35165.94|0
1638456760000|2021-12-02 14:52:40|35160.27|35160.27|35160.27|35160.27|35160.27|35160.27|35160.27|35160.27|0
1638456770000|2021-12-02 14:52:50|35171.61|35171.61|35171.61|35171.61|35171.61|35171.61|35171.61|35171.61|0
1638456810000|2021-12-02 14:53:30|35174.41|35174.41|35174.41|35174.41|35174.41|35174.41|35174.41|35174.41|0
1638456830000|2021-12-02 14:53:50|35185.75|35185.75|35185.75|35185.75|35185.75|35185.75|35185.75|35185.75|0
1638456850000|2021-12-02 14:54:10|35191.42|35191.42|35191.42|35191.42|35191.42|35191.42|35191.42|35191.42|0
1638456860000|2021-12-02 14:54:20|35180.08|35180.08|35180.08|35180.08|35180.08|35180.08|35180.08|35180.08|0
1638456900000|2021-12-02 14:55:00|35171.67|35171.67|35171.67|35171.67|35171.67|35171.67|35171.67|35171.67|0
1638456910000|2021-12-02 14:55:10|35166|35166|35148.99|35148.99|35166|35166|35148.99|35148.99|0
1638456930000|2021-12-02 14:55:30|35160.33|35160.33|35171.67|35171.67|35171.67|35171.67|35160.33|35160.33|0
1638457020000|2021-12-02 14:57:00|35166.06|35166.06|35166.06|35166.06|35166.06|35166.06|35166.06|35166.06|0
1638457030000|2021-12-02 14:57:10|35143.39|35143.39|35132.11|35132.11|35143.39|35143.39|35132.11|35132.11|0
1638457050000|2021-12-02 14:57:30|35119.03|35119.03|35119.03|35119.03|35119.03|35119.03|35119.03|35119.03|0
1638457080000|2021-12-02 14:58:00|35124.7|35124.7|35124.7|35124.7|35124.7|35124.7|35124.7|35124.7|0
1638457130000|2021-12-02 14:58:50|35119.03|35119.03|35124.7|35124.7|35124.7|35124.7|35119.03|35119.03|0
1638457140000|2021-12-02 14:59:00|35130.37|35130.37|35130.37|35130.37|35130.37|35130.37|35130.37|35130.37|0
1638457170000|2021-12-02 14:59:30|35124.76|35124.76|35124.76|35124.76|35124.76|35124.76|35124.76|35124.76|0
1638457180000|2021-12-02 14:59:40|35137.83|35137.83|35137.83|35137.83|35137.83|35137.83|35137.83|35137.83|0
1638457200000|2021-12-02 15:00:00|35150.91|35150.91|35128.24|35128.24|35150.91|35150.91|35128.24|35128.24|0
1638457210000|2021-12-02 15:00:10|35096.48|35096.48|35096.48|35096.48|35096.48|35096.48|35096.48|35096.48|0
1638457230000|2021-12-02 15:00:30|35085.14|35085.14|35085.14|35085.14|35085.14|35085.14|35085.14|35085.14|0
1638457240000|2021-12-02 15:00:40|35096.48|35096.48|35096.48|35096.48|35096.48|35096.48|35096.48|35096.48|0
1638457250000|2021-12-02 15:00:50|35079.47|35079.47|35079.47|35079.47|35079.47|35079.47|35079.47|35079.47|0
1638457260000|2021-12-02 15:01:00|35090.81|35090.81|35090.87|35090.87|35096.48|35096.48|35090.81|35090.81|0
1638457290000|2021-12-02 15:01:30|35079.53|35079.53|35079.53|35079.53|35079.53|35079.53|35079.53|35079.53|0
1638457300000|2021-12-02 15:01:40|35066.46|35066.46|35060.79|35060.79|35066.46|35066.46|35060.79|35060.79|0
1638457310000|2021-12-02 15:01:50|35055.12|35055.12|35060.79|35060.79|35060.79|35060.79|35055.12|35055.12|0
1638457320000|2021-12-02 15:02:00|35072.13|35072.13|35066.52|35066.52|35072.13|35072.13|35066.52|35066.52|0
1638457360000|2021-12-02 15:02:40|35077.85|35077.85|35077.85|35077.85|35077.85|35077.85|35077.85|35077.85|0
1638457370000|2021-12-02 15:02:50|35086.27|35086.27|35091.93|35091.93|35091.93|35091.93|35086.27|35086.27|0
1638457390000|2021-12-02 15:03:10|35080.6|35080.6|35080.6|35080.6|35080.6|35080.6|35080.6|35080.6|0
1638457430000|2021-12-02 15:03:50|35091.93|35091.93|35091.93|35091.93|35091.93|35091.93|35091.93|35091.93|0
1638457440000|2021-12-02 15:04:00|35097.6|35097.6|35108.94|35108.94|35108.94|35108.94|35097.6|35097.6|0
1638457500000|2021-12-02 15:05:00|35097.6|35097.6|35097.6|35097.6|35097.6|35097.6|35097.6|35097.6|0
1638457540000|2021-12-02 15:05:40|35086.27|35086.27|35075.05|35075.05|35086.27|35086.27|35075.05|35075.05|0
1638457560000|2021-12-02 15:06:00|35086.38|35086.38|35086.38|35086.38|35086.38|35086.38|35086.38|35086.38|0
1638457610000|2021-12-02 15:06:50|35069.44|35069.44|35063.77|35063.77|35069.44|35069.44|35063.77|35063.77|0
1638457650000|2021-12-02 15:07:30|35069.44|35069.44|35069.44|35069.44|35069.44|35069.44|35069.44|35069.44|0
1638457740000|2021-12-02 15:09:00|35041.1|35041.1|35041.1|35041.1|35041.1|35041.1|35041.1|35041.1|0
1638457760000|2021-12-02 15:09:20|35029.76|35029.76|35021.35|35021.35|35029.76|35029.76|35021.35|35021.35|0
1638457770000|2021-12-02 15:09:30|35029.76|35029.76|35035.43|35035.43|35035.43|35035.43|35029.76|35029.76|0
1638457780000|2021-12-02 15:09:40|35009.28|35009.28|34983.13|34983.13|35009.28|35009.28|34983.13|34983.13|0
1638457810000|2021-12-02 15:10:10|34991.55|34991.55|35017.7|35017.7|35017.7|35017.7|34991.55|34991.55|0
1638457820000|2021-12-02 15:10:20|35023.36|35023.36|35017.7|35017.7|35023.36|35023.36|35017.7|35017.7|0
1638457840000|2021-12-02 15:10:40|35012.03|35012.03|35012.03|35012.03|35012.03|35012.03|35012.03|35012.03|0
1638457850000|2021-12-02 15:10:50|35006.36|35006.36|35006.36|35006.36|35006.36|35006.36|35006.36|35006.36|0
1638457860000|2021-12-02 15:11:00|35012.03|35012.03|35012.03|35012.03|35012.03|35012.03|35012.03|35012.03|0
1638457870000|2021-12-02 15:11:10|35025.1|35025.1|35025.1|35025.1|35025.1|35025.1|35012.03|35012.03|0
1638457890000|2021-12-02 15:11:30|35012.03|35012.03|34995.02|34995.02|35012.03|35012.03|34995.02|34995.02|0
1638457900000|2021-12-02 15:11:40|35008.1|35008.1|34996.76|34996.76|35008.1|35008.1|34996.76|34996.76|0
1638457970000|2021-12-02 15:12:50|35036.44|35036.44|35036.44|35036.44|35036.44|35036.44|35036.44|35036.44|0
1638458020000|2021-12-02 15:13:40|35030.77|35030.77|35030.77|35030.77|35030.77|35030.77|35030.77|35030.77|0
1638458030000|2021-12-02 15:13:50|35025.1|35025.1|35025.1|35025.1|35025.1|35025.1|35025.1|35025.1|0
1638458060000|2021-12-02 15:14:20|35030.77|35030.77|35030.77|35030.77|35030.77|35030.77|35030.77|35030.77|0
1638458080000|2021-12-02 15:14:40|35017.7|35017.7|35017.7|35017.7|35017.7|35017.7|35017.7|35017.7|0
1638458100000|2021-12-02 15:15:00|35029.03|35029.03|35023.36|35023.36|35029.03|35029.03|35023.36|35023.36|0
1638458120000|2021-12-02 15:15:20|35026.17|35026.17|35026.17|35026.17|35026.17|35026.17|35026.17|35026.17|0
1638458130000|2021-12-02 15:15:30|35014.83|35014.83|35014.83|35014.83|35014.83|35014.83|35014.83|35014.83|0
1638458150000|2021-12-02 15:15:50|35009.16|35009.16|35003.5|35003.5|35009.16|35009.16|35003.5|35003.5|0
1638458160000|2021-12-02 15:16:00|34997.83|34997.83|35003.5|35003.5|35003.5|35003.5|34992.16|34992.16|0
1638458190000|2021-12-02 15:16:30|34992.16|34992.16|34983.75|34983.75|34992.16|34992.16|34983.75|34983.75|0
1638458250000|2021-12-02 15:17:30|34980.94|34980.94|34980.94|34980.94|34980.94|34980.94|34980.94|34980.94|0
1638458260000|2021-12-02 15:17:40|34975.27|34975.27|34975.27|34975.27|34975.27|34975.27|34975.27|34975.27|0
1638458270000|2021-12-02 15:17:50|34969.61|34969.61|34969.61|34969.61|34969.61|34969.61|34969.61|34969.61|0
1638458280000|2021-12-02 15:18:00|34958.27|34958.27|34958.27|34958.27|34958.27|34958.27|34952.66|34952.66|0
1638458310000|2021-12-02 15:18:30|34952.6|34952.6|34952.6|34952.6|34952.6|34952.6|34952.6|34952.6|0
1638458320000|2021-12-02 15:18:40|34958.27|34958.27|34958.27|34958.27|34958.27|34958.27|34958.27|34958.27|0
1638458340000|2021-12-02 15:19:00|34961.07|34961.07|34961.07|34961.07|34961.07|34961.07|34961.07|34961.07|0
1638458380000|2021-12-02 15:19:40|34983.75|34983.75|34983.75|34983.75|34983.75|34983.75|34983.75|34983.75|0
1638458420000|2021-12-02 15:20:20|34966.74|34966.74|34961.07|34961.07|34966.74|34966.74|34961.07|34961.07|0
1638458440000|2021-12-02 15:20:40|34955.41|34955.41|34946.93|34946.93|34955.41|34955.41|34946.93|34946.93|0
1638458450000|2021-12-02 15:20:50|34935.6|34935.6|34929.93|34929.93|34935.6|34935.6|34929.93|34929.93|0
1638458540000|2021-12-02 15:22:20|34935.6|34935.6|34935.6|34935.6|34941.27|34941.27|34935.6|34935.6|0
1638458550000|2021-12-02 15:22:30|34941.27|34941.27|34941.27|34941.27|34941.27|34941.27|34941.27|34941.27|0
1638458610000|2021-12-02 15:23:30|34952.6|34952.6|34952.6|34952.6|34952.6|34952.6|34952.6|34952.6|0
1638458640000|2021-12-02 15:24:00|34969.61|34969.61|34969.61|34969.61|34969.61|34969.61|34969.61|34969.61|0
1638458670000|2021-12-02 15:24:30|34992.28|34992.28|34992.28|34992.28|34992.28|34992.28|34992.28|34992.28|0
1638458700000|2021-12-02 15:25:00|34980.94|34980.94|34992.28|34992.28|34992.28|34992.28|34975.27|34975.27|0
1638458720000|2021-12-02 15:25:20|34986.61|34986.61|34986.61|34986.61|34986.61|34986.61|34986.61|34986.61|0
1638458730000|2021-12-02 15:25:30|34969.61|34969.61|34969.61|34969.61|34969.61|34969.61|34969.61|34969.61|0
1638458740000|2021-12-02 15:25:40|34963.94|34963.94|34952.66|34952.66|34963.94|34963.94|34949.86|34949.86|0
1638458750000|2021-12-02 15:25:50|34955.46|34955.46|34968.54|34968.54|34968.54|34968.54|34955.46|34955.46|0
1638458780000|2021-12-02 15:26:20|34971.34|34971.34|34974.15|34974.15|34974.15|34974.15|34971.34|34971.34|0
1638458790000|2021-12-02 15:26:30|35002.49|35002.49|35008.16|35008.16|35008.16|35008.16|34996.82|34996.82|0
1638458800000|2021-12-02 15:26:40|34996.82|34996.82|35008.16|35008.16|35008.16|35008.16|34996.82|34996.82|0
1638458810000|2021-12-02 15:26:50|35013.77|35013.77|35013.77|35013.77|35013.77|35013.77|35013.77|35013.77|0
1638458820000|2021-12-02 15:27:00|35025.1|35025.1|35019.43|35019.43|35025.1|35025.1|35019.43|35019.43|0
1638458900000|2021-12-02 15:28:20|35025.1|35025.1|35019.43|35019.43|35025.1|35025.1|35019.43|35019.43|0
1638458950000|2021-12-02 15:29:10|35036.44|35036.44|35036.44|35036.44|35036.44|35036.44|35036.44|35036.44|0
1638458980000|2021-12-02 15:29:40|35047.77|35047.77|35047.77|35047.77|35047.77|35047.77|35047.77|35047.77|0
1638459000000|2021-12-02 15:30:00|35050.64|35050.64|35050.64|35050.64|35050.64|35050.64|35050.64|35050.64|0
1638459030000|2021-12-02 15:30:30|35044.97|35044.97|35044.97|35044.97|35044.97|35044.97|35044.97|35044.97|0
1638459040000|2021-12-02 15:30:40|35039.3|35039.3|35039.3|35039.3|35039.3|35039.3|35039.3|35039.3|0
1638459050000|2021-12-02 15:30:50|35026.23|35026.23|35026.23|35026.23|35026.23|35026.23|35026.23|35026.23|0
1638459070000|2021-12-02 15:31:10|35048.9|35048.9|35048.9|35048.9|35048.9|35048.9|35048.9|35048.9|0
1638459120000|2021-12-02 15:32:00|35075.05|35075.05|35072.24|35072.24|35075.05|35075.05|35072.24|35072.24|0
1638459130000|2021-12-02 15:32:10|35060.91|35060.91|35077.91|35077.91|35077.91|35077.91|35060.91|35060.91|0
1638459180000|2021-12-02 15:33:00|35072.24|35072.24|35066.58|35066.58|35072.24|35072.24|35066.58|35066.58|0
1638459190000|2021-12-02 15:33:10|35060.91|35060.91|35060.91|35060.91|35060.91|35060.91|35060.91|35060.91|0
1638459210000|2021-12-02 15:33:30|35055.24|35055.24|35055.24|35055.24|35055.24|35055.24|35055.24|35055.24|0
1638459270000|2021-12-02 15:34:30|35029.09|35029.09|35006.48|35006.48|35029.09|35029.09|35006.48|35006.48|0
1638459280000|2021-12-02 15:34:40|35017.81|35017.81|35017.81|35017.81|35017.81|35017.81|35017.81|35017.81|0
1638459290000|2021-12-02 15:34:50|35012.14|35012.14|35006.48|35006.48|35012.14|35012.14|35006.48|35006.48|0
1638459300000|2021-12-02 15:35:00|35000.81|35000.81|35006.48|35006.48|35006.48|35006.48|35000.81|35000.81|0
1638459310000|2021-12-02 15:35:10|35003.67|35003.67|35003.67|35003.67|35003.67|35003.67|35003.67|35003.67|0
1638459320000|2021-12-02 15:35:20|35006.48|35006.48|35006.48|35006.48|35006.48|35006.48|35006.48|35006.48|0
1638459370000|2021-12-02 15:36:10|35000.81|35000.81|35000.81|35000.81|35000.81|35000.81|35000.81|35000.81|0
1638459390000|2021-12-02 15:36:30|34987.73|34987.73|35019.55|35019.55|35019.55|35019.55|34987.73|34987.73|0
1638459420000|2021-12-02 15:37:00|35025.22|35025.22|35025.22|35025.22|35025.22|35025.22|35025.22|35025.22|0
1638459440000|2021-12-02 15:37:20|35030.89|35030.89|35030.89|35030.89|35030.89|35030.89|35030.89|35030.89|0
1638459480000|2021-12-02 15:38:00|35036.56|35036.56|35030.89|35030.89|35036.56|35036.56|35030.89|35030.89|0
1638459520000|2021-12-02 15:38:40|35013.88|35013.88|35002.55|35002.55|35013.88|35013.88|35002.55|35002.55|0
1638459530000|2021-12-02 15:38:50|34976.4|34976.4|34947.44|34947.44|34976.4|34976.4|34947.44|34947.44|0
1638459540000|2021-12-02 15:39:00|34936.11|34936.11|34936.11|34936.11|34936.11|34936.11|34936.11|34936.11|0
1638459560000|2021-12-02 15:39:20|34924.77|34924.77|34930.44|34930.44|34930.44|34930.44|34924.77|34924.77|0
1638459570000|2021-12-02 15:39:30|34936.11|34936.11|34936.11|34936.11|34936.11|34936.11|34936.11|34936.11|0
1638459590000|2021-12-02 15:39:50|34923.03|34923.03|34934.37|34934.37|34934.37|34934.37|34923.03|34923.03|0
1638459600000|2021-12-02 15:40:00|34940.04|34940.04|34940.04|34940.04|34940.04|34940.04|34940.04|34940.04|0
1638459650000|2021-12-02 15:40:50|34951.37|34951.37|34954.18|34954.18|34954.18|34954.18|34951.37|34951.37|0
1638459810000|2021-12-02 15:43:30|34951.37|34951.37|34945.71|34945.71|34951.37|34951.37|34945.71|34945.71|0
1638459820000|2021-12-02 15:43:40|34957.04|34957.04|34957.04|34957.04|34957.04|34957.04|34957.04|34957.04|0
1638459850000|2021-12-02 15:44:10|34951.37|34951.37|34951.37|34951.37|34951.37|34951.37|34951.37|34951.37|0
1638459890000|2021-12-02 15:44:50|34928.7|34928.7|34923.03|34923.03|34928.7|34928.7|34923.03|34923.03|0
1638459900000|2021-12-02 15:45:00|34934.37|34934.37|34934.37|34934.37|34934.37|34934.37|34934.37|34934.37|0
1638459910000|2021-12-02 15:45:10|34960.52|34960.52|34960.52|34960.52|34960.52|34960.52|34960.52|34960.52|0
1638459920000|2021-12-02 15:45:20|34963.32|34963.32|34963.32|34963.32|34963.32|34963.32|34963.32|34963.32|0
1638459980000|2021-12-02 15:46:20|34957.66|34957.66|34943.63|34943.63|34957.66|34957.66|34943.63|34943.63|0
1638460000000|2021-12-02 15:46:40|34940.83|34940.83|34954.97|34954.97|34954.97|34954.97|34940.83|34940.83|0
1638460010000|2021-12-02 15:46:50|34957.77|34957.77|34957.77|34957.77|34969.11|34969.11|34957.77|34957.77|0
1638460020000|2021-12-02 15:47:00|34969.11|34969.11|34969.11|34969.11|34969.11|34969.11|34969.11|34969.11|0
1638460030000|2021-12-02 15:47:10|34974.78|34974.78|34974.78|34974.78|34974.78|34974.78|34974.78|34974.78|0
1638460060000|2021-12-02 15:47:40|34963.56|34963.56|34963.56|34963.56|34963.56|34963.56|34963.56|34963.56|0
1638460080000|2021-12-02 15:48:00|34966.36|34966.36|34969.17|34969.17|34969.17|34969.17|34966.36|34966.36|0
1638460090000|2021-12-02 15:48:10|34980.5|34980.5|34986.11|34986.11|34986.11|34986.11|34980.5|34980.5|0
1638460100000|2021-12-02 15:48:20|34999.19|34999.19|34999.19|34999.19|34999.19|34999.19|34999.19|34999.19|0
1638460150000|2021-12-02 15:49:10|35004.85|35004.85|34999.19|34999.19|35004.85|35004.85|34999.19|34999.19|0
1638460170000|2021-12-02 15:49:30|35004.85|35004.85|35004.85|35004.85|35004.85|35004.85|35004.85|35004.85|0
1638460180000|2021-12-02 15:49:40|34993.52|34993.52|34993.52|34993.52|34993.52|34993.52|34993.52|34993.52|0
1638460200000|2021-12-02 15:50:00|35004.85|35004.85|35004.85|35004.85|35004.85|35004.85|35004.85|35004.85|0
1638460220000|2021-12-02 15:50:20|35007.66|35007.66|35007.66|35007.66|35007.66|35007.66|35007.66|35007.66|0
1638460250000|2021-12-02 15:50:50|34996.32|34996.32|34996.32|34996.32|34996.32|34996.32|34996.32|34996.32|0
1638460260000|2021-12-02 15:51:00|35001.99|35001.99|35001.99|35001.99|35001.99|35001.99|34996.32|34996.32|0
1638460270000|2021-12-02 15:51:10|35007.66|35007.66|35007.66|35007.66|35007.66|35007.66|35007.66|35007.66|0
1638460280000|2021-12-02 15:51:20|34996.32|34996.32|34996.32|34996.32|34996.32|34996.32|34996.32|34996.32|0
1638460290000|2021-12-02 15:51:30|34983.25|34983.25|34983.25|34983.25|34983.25|34983.25|34983.25|34983.25|0
1638460310000|2021-12-02 15:51:50|34977.58|34977.58|34977.58|34977.58|34977.58|34977.58|34977.58|34977.58|0
1638460340000|2021-12-02 15:52:20|34971.91|34971.91|34971.91|34971.91|34971.91|34971.91|34971.91|34971.91|0
1638460380000|2021-12-02 15:53:00|34983.25|34983.25|34983.25|34983.25|34983.25|34983.25|34983.25|34983.25|0
1638460420000|2021-12-02 15:53:40|34971.91|34971.91|34971.91|34971.91|34971.91|34971.91|34971.91|34971.91|0
1638460440000|2021-12-02 15:54:00|34974.72|34974.72|34985.94|34985.94|34985.94|34985.94|34974.72|34974.72|0
1638460450000|2021-12-02 15:54:10|34972.86|34972.86|34958.84|34958.84|34972.86|34972.86|34958.84|34958.84|0
1638460470000|2021-12-02 15:54:30|34953.17|34953.17|34958.84|34958.84|34958.84|34958.84|34953.17|34953.17|0
1638460480000|2021-12-02 15:54:40|34964.51|34964.51|34964.51|34964.51|34964.51|34964.51|34964.51|34964.51|0
1638460490000|2021-12-02 15:54:50|34970.17|34970.17|34944.03|34944.03|34970.17|34970.17|34944.03|34944.03|0
1638460500000|2021-12-02 15:55:00|34938.36|34938.36|34932.69|34932.69|34938.36|34938.36|34932.69|34932.69|0
1638460510000|2021-12-02 15:55:10|34927.02|34927.02|34927.02|34927.02|34927.02|34927.02|34927.02|34927.02|0
1638460520000|2021-12-02 15:55:20|34921.35|34921.35|34921.35|34921.35|34921.35|34921.35|34921.35|34921.35|0
1638460550000|2021-12-02 15:55:50|34915.69|34915.69|34915.69|34915.69|34915.69|34915.69|34915.69|34915.69|0
1638460560000|2021-12-02 15:56:00|34921.35|34921.35|34921.35|34921.35|34927.02|34927.02|34921.35|34921.35|0
1638460570000|2021-12-02 15:56:10|34934.43|34934.43|34921.35|34921.35|34934.43|34934.43|34921.35|34921.35|0
1638460620000|2021-12-02 15:57:00|34932.69|34932.69|34932.69|34932.69|34932.69|34932.69|34932.69|34932.69|0
1638460630000|2021-12-02 15:57:10|34938.36|34938.36|34932.69|34932.69|34938.36|34938.36|34932.69|34932.69|0
1638460640000|2021-12-02 15:57:20|34938.36|34938.36|34938.36|34938.36|34938.36|34938.36|34938.36|34938.36|0
1638460650000|2021-12-02 15:57:30|34935.55|34935.55|34929.94|34929.94|34935.61|34935.61|34929.94|34929.94|0
1638460670000|2021-12-02 15:57:50|34924.33|34924.33|34924.33|34924.33|34924.33|34924.33|34924.33|34924.33|0
1638460690000|2021-12-02 15:58:10|34930|34930|34930|34930|34930|34930|34930|34930|0
1638460730000|2021-12-02 15:58:50|34935.67|34935.67|34935.67|34935.67|34935.67|34935.67|34935.67|34935.67|0
1638460740000|2021-12-02 15:59:00|34941.34|34941.34|34941.34|34941.34|34941.34|34941.34|34941.34|34941.34|0
1638460750000|2021-12-02 15:59:10|34935.67|34935.67|34935.67|34935.67|34935.67|34935.67|34935.67|34935.67|0
1638460770000|2021-12-02 15:59:30|34930|34930|34930|34930|34930|34930|34930|34930|0
1638460780000|2021-12-02 15:59:40|34924.33|34924.33|34924.33|34924.33|34924.33|34924.33|34924.33|34924.33|0
1638460800000|2021-12-02 16:00:00|34937.41|34937.41|34943.08|34943.08|34943.08|34943.08|34937.41|34937.41|0
1638460830000|2021-12-02 16:00:30|34956.15|34956.15|34956.15|34956.15|34956.15|34956.15|34956.15|34956.15|0
1638460840000|2021-12-02 16:00:40|34950.48|34950.48|34950.48|34950.48|34950.48|34950.48|34950.48|34950.48|0
1638460850000|2021-12-02 16:00:50|34944.81|34944.81|34944.81|34944.81|34944.81|34944.81|34944.81|34944.81|0
1638460880000|2021-12-02 16:01:20|34939.15|34939.15|34939.15|34939.15|34939.15|34939.15|34939.15|34939.15|0
1638460890000|2021-12-02 16:01:30|34933.48|34933.48|34933.48|34933.48|34933.48|34933.48|34933.48|34933.48|0
1638460910000|2021-12-02 16:01:50|34927.81|34927.81|34927.81|34927.81|34927.81|34927.81|34927.81|34927.81|0
1638460940000|2021-12-02 16:02:20|34933.48|34933.48|34936.34|34936.34|34936.34|34936.34|34930.67|34930.67|0
1638461000000|2021-12-02 16:03:20|34930.67|34930.67|34930.67|34930.67|34930.67|34930.67|34930.67|34930.67|0
1638461050000|2021-12-02 16:04:10|34919.34|34919.34|34913.67|34913.67|34919.34|34919.34|34913.67|34913.67|0
1638461110000|2021-12-02 16:05:10|34902.33|34902.33|34902.33|34902.33|34902.33|34902.33|34902.33|34902.33|0
1638461180000|2021-12-02 16:06:20|34908|34908|34908|34908|34908|34908|34908|34908|0
1638461210000|2021-12-02 16:06:50|34925.01|34925.01|34925.01|34925.01|34925.01|34925.01|34925.01|34925.01|0
1638461220000|2021-12-02 16:07:00|34913.67|34913.67|34919.34|34919.34|34919.34|34919.34|34908|34908|0
1638461230000|2021-12-02 16:07:10|34913.67|34913.67|34908.06|34908.06|34913.67|34913.67|34908.06|34908.06|0
1638461280000|2021-12-02 16:08:00|34913.73|34913.73|34908.06|34908.06|34919.4|34919.4|34908.06|34908.06|0
1638461300000|2021-12-02 16:08:20|34910.87|34910.87|34910.87|34910.87|34910.87|34910.87|34910.87|34910.87|0
1638461330000|2021-12-02 16:08:50|34916.53|34916.53|34922.2|34922.2|34922.2|34922.2|34916.53|34916.53|0
1638461340000|2021-12-02 16:09:00|34916.53|34916.53|34910.87|34910.87|34916.53|34916.53|34910.87|34910.87|0
1638461350000|2021-12-02 16:09:10|34916.53|34916.53|34916.53|34916.53|34916.53|34916.53|34916.53|34916.53|0
1638461400000|2021-12-02 16:10:00|34942.68|34942.68|34942.68|34942.68|34942.68|34942.68|34942.68|34942.68|0
1638461420000|2021-12-02 16:10:20|34945.49|34945.49|34942.68|34942.68|34945.49|34945.49|34942.68|34942.68|0
1638461430000|2021-12-02 16:10:30|34939.88|34939.88|34939.88|34939.88|34939.88|34939.88|34939.88|34939.88|0
1638461450000|2021-12-02 16:10:50|34952.95|34952.95|34952.95|34952.95|34952.95|34952.95|34952.95|34952.95|0
1638461470000|2021-12-02 16:11:10|34941.62|34941.62|34930.28|34930.28|34941.62|34941.62|34930.28|34930.28|0
1638461490000|2021-12-02 16:11:30|34924.61|34924.61|34910.53|34910.53|34924.61|34924.61|34910.53|34910.53|0
1638461510000|2021-12-02 16:11:50|34916.2|34916.2|34916.2|34916.2|34916.2|34916.2|34916.2|34916.2|0
1638461530000|2021-12-02 16:12:10|34921.87|34921.87|34921.87|34921.87|34921.87|34921.87|34921.87|34921.87|0
1638461550000|2021-12-02 16:12:30|34927.53|34927.53|34927.53|34927.53|34927.53|34927.53|34927.53|34927.53|0
1638461570000|2021-12-02 16:12:50|34940.61|34940.61|34940.61|34940.61|34940.61|34940.61|34940.61|34940.61|0
1638461590000|2021-12-02 16:13:10|34929.27|34929.27|34923.6|34923.6|34929.27|34929.27|34923.6|34923.6|0
1638461640000|2021-12-02 16:14:00|34929.27|34929.27|34923.6|34923.6|34929.27|34929.27|34923.6|34923.6|0
1638461710000|2021-12-02 16:15:10|34912.39|34912.39|34912.39|34912.39|34912.39|34912.39|34912.39|34912.39|0
1638461720000|2021-12-02 16:15:20|34906.72|34906.72|34901.05|34901.05|34906.72|34906.72|34901.05|34901.05|0
1638461730000|2021-12-02 16:15:30|34906.72|34906.72|34906.72|34906.72|34906.72|34906.72|34906.72|34906.72|0
1638461780000|2021-12-02 16:16:20|34912.39|34912.39|34912.39|34912.39|34912.39|34912.39|34912.39|34912.39|0
1638461800000|2021-12-02 16:16:40|34886.24|34886.24|34886.24|34886.24|34886.24|34886.24|34886.24|34886.24|0
1638461820000|2021-12-02 16:17:00|34874.9|34874.9|34890.78|34890.78|34890.78|34890.78|34874.9|34874.9|0
1638461880000|2021-12-02 16:18:00|34896.45|34896.45|34883.37|34883.37|34896.45|34896.45|34870.3|34870.3|0
1638461890000|2021-12-02 16:18:10|34857.22|34857.22|34857.22|34857.22|34862.89|34862.89|34857.22|34857.22|0
1638461980000|2021-12-02 16:19:40|34851.56|34851.56|34851.56|34851.56|34851.56|34851.56|34851.56|34851.56|0
1638462000000|2021-12-02 16:20:00|34877.71|34877.71|34897.51|34897.51|34897.51|34897.51|34877.71|34877.71|0
1638462020000|2021-12-02 16:20:20|34903.12|34903.12|34903.12|34903.12|34903.12|34903.12|34903.12|34903.12|0
1638462050000|2021-12-02 16:20:50|34897.46|34897.46|34897.4|34897.4|34903.07|34903.07|34897.4|34897.4|0
1638462070000|2021-12-02 16:21:10|34871.25|34871.25|34871.25|34871.25|34871.25|34871.25|34871.25|34871.25|0
1638462080000|2021-12-02 16:21:20|34868.44|34868.44|34876.92|34876.92|34876.92|34876.92|34868.44|34868.44|0
1638462100000|2021-12-02 16:21:40|34859.91|34859.91|34880.45|34880.45|34880.45|34880.45|34854.3|34854.3|0
1638462130000|2021-12-02 16:22:10|34886.12|34886.12|34886.12|34886.12|34886.12|34886.12|34886.12|34886.12|0
1638462140000|2021-12-02 16:22:20|34891.79|34891.79|34891.79|34891.79|34891.79|34891.79|34891.79|34891.79|0
1638462160000|2021-12-02 16:22:40|34886.12|34886.12|34886.12|34886.12|34886.12|34886.12|34886.12|34886.12|0
1638462180000|2021-12-02 16:23:00|34891.79|34891.79|34873.05|34873.05|34891.79|34891.79|34873.05|34873.05|0
1638462200000|2021-12-02 16:23:20|34886.12|34886.12|34883.31|34883.31|34886.12|34886.12|34883.31|34883.31|0
1638462210000|2021-12-02 16:23:30|34871.98|34871.98|34871.98|34871.98|34871.98|34871.98|34871.98|34871.98|0
1638462220000|2021-12-02 16:23:40|34866.31|34866.31|34866.31|34866.31|34866.31|34866.31|34866.31|34866.31|0
1638462230000|2021-12-02 16:23:50|34855.09|34855.09|34855.09|34855.09|34855.09|34855.09|34855.09|34855.09|0
1638462250000|2021-12-02 16:24:10|34849.42|34849.42|34855.09|34855.09|34855.09|34855.09|34849.42|34849.42|0
1638462270000|2021-12-02 16:24:30|34843.76|34843.76|34832.54|34832.54|34843.76|34843.76|34832.54|34832.54|0
1638462300000|2021-12-02 16:25:00|34835.34|34835.34|34835.34|34835.34|34841.01|34841.01|34835.34|34835.34|0
1638462310000|2021-12-02 16:25:10|34846.68|34846.68|34852.35|34852.35|34852.35|34852.35|34846.68|34846.68|0
1638462320000|2021-12-02 16:25:20|34855.15|34855.15|34855.15|34855.15|34855.15|34855.15|34855.15|34855.15|0
1638462330000|2021-12-02 16:25:30|34829|34829|34826.14|34826.14|34831.81|34831.81|34826.14|34826.14|0
1638462350000|2021-12-02 16:25:50|34843.14|34843.14|34848.81|34848.81|34848.81|34848.81|34843.14|34843.14|0
1638462370000|2021-12-02 16:26:10|34843.14|34843.14|34856.22|34856.22|34856.22|34856.22|34843.14|34843.14|0
1638462390000|2021-12-02 16:26:30|34850.55|34850.55|34856.22|34856.22|34856.22|34856.22|34850.55|34850.55|0
1638462400000|2021-12-02 16:26:40|34859.02|34859.02|34859.02|34859.02|34859.02|34859.02|34859.02|34859.02|0
1638462410000|2021-12-02 16:26:50|34853.35|34853.35|34850.55|34850.55|34853.35|34853.35|34850.55|34850.55|0
1638462420000|2021-12-02 16:27:00|34837.47|34837.47|34812.11|34812.11|34837.47|34837.47|34812.11|34812.11|0
1638462440000|2021-12-02 16:27:20|34820.53|34820.53|34812.06|34812.06|34820.53|34820.53|34812.06|34812.06|0
1638462450000|2021-12-02 16:27:30|34817.72|34817.72|34817.72|34817.72|34817.72|34817.72|34817.72|34817.72|0
1638462470000|2021-12-02 16:27:50|34812.06|34812.06|34809.19|34809.19|34812.06|34812.06|34806.39|34806.39|0
1638462490000|2021-12-02 16:28:10|34806.39|34806.39|34812.06|34812.06|34812.06|34812.06|34806.39|34806.39|0
1638462500000|2021-12-02 16:28:20|34817.72|34817.72|34843.87|34843.87|34843.87|34843.87|34817.72|34817.72|0
1638462520000|2021-12-02 16:28:40|34832.54|34832.54|34826.87|34826.87|34832.54|34832.54|34826.87|34826.87|0
1638462530000|2021-12-02 16:28:50|34813.79|34813.79|34808.13|34808.13|34813.79|34813.79|34808.13|34808.13|0
1638462540000|2021-12-02 16:29:00|34813.79|34813.79|34802.46|34802.46|34813.79|34813.79|34802.46|34802.46|0
1638462550000|2021-12-02 16:29:10|34799.65|34799.65|34802.46|34802.46|34802.46|34802.46|34799.65|34799.65|0
1638462560000|2021-12-02 16:29:20|34808.13|34808.13|34808.13|34808.13|34808.13|34808.13|34808.13|34808.13|0
1638462570000|2021-12-02 16:29:30|34802.46|34802.46|34808.13|34808.13|34808.13|34808.13|34802.46|34802.46|0
1638462580000|2021-12-02 16:29:40|34802.46|34802.46|34821.2|34821.2|34821.2|34821.2|34802.46|34802.46|0
1638462590000|2021-12-02 16:29:50|34815.53|34815.53|34789.33|34789.33|34815.53|34815.53|34789.33|34789.33|0
1638519310000|2021-12-03 08:15:10|35296.87|35296.87|35296.87|35296.87|35296.87|35296.87|35296.87|35296.87|0
1638519330000|2021-12-03 08:15:30|35316.51|35316.51|35316.51|35316.51|35316.51|35316.51|35316.51|35316.51|0
1638519370000|2021-12-03 08:16:10|35322.18|35322.18|35322.18|35322.18|35322.18|35322.18|35322.18|35322.18|0
1638519490000|2021-12-03 08:18:10|35316.51|35316.51|35322.18|35322.18|35322.18|35322.18|35316.51|35316.51|0
1638519520000|2021-12-03 08:18:40|35333.51|35333.51|35333.51|35333.51|35333.51|35333.51|35333.51|35333.51|0
1638519580000|2021-12-03 08:19:40|35316.51|35316.51|35303.43|35303.43|35316.51|35316.51|35290.36|35290.36|0
1638519640000|2021-12-03 08:20:40|35275.09|35275.09|35275.09|35275.09|35275.09|35275.09|35275.09|35275.09|0
1638519650000|2021-12-03 08:20:50|35272.29|35272.29|35269.48|35269.48|35272.29|35272.29|35269.48|35269.48|0
1638519710000|2021-12-03 08:21:50|35258.26|35258.26|35258.26|35258.26|35258.26|35258.26|35258.26|35258.26|0
1638519730000|2021-12-03 08:22:10|35246.93|35246.93|35246.93|35246.93|35246.93|35246.93|35246.93|35246.93|0
1638519750000|2021-12-03 08:22:30|35238.51|35238.51|35238.51|35238.51|35238.51|35238.51|35238.51|35238.51|0
1638519760000|2021-12-03 08:22:40|35244.18|35244.18|35244.18|35244.18|35244.18|35244.18|35244.18|35244.18|0
1638519860000|2021-12-03 08:24:20|35221.74|35221.74|35232.96|35232.96|35232.96|35232.96|35221.74|35221.74|0
1638519870000|2021-12-03 08:24:30|35246.99|35246.99|35244.18|35244.18|35246.99|35246.99|35244.18|35244.18|0
1638519900000|2021-12-03 08:25:00|35246.99|35246.99|35241.32|35241.32|35246.99|35246.99|35241.32|35241.32|0
1638519910000|2021-12-03 08:25:10|35246.99|35246.99|35246.99|35246.99|35246.99|35246.99|35246.99|35246.99|0
1638519930000|2021-12-03 08:25:30|35258.32|35258.32|35258.32|35258.32|35258.32|35258.32|35258.32|35258.32|0
1638519940000|2021-12-03 08:25:40|35252.66|35252.66|35252.66|35252.66|35252.66|35252.66|35252.66|35252.66|0
1638519960000|2021-12-03 08:26:00|35241.32|35241.32|35241.32|35241.32|35241.32|35241.32|35241.32|35241.32|0
1638520150000|2021-12-03 08:29:10|35235.65|35235.65|35235.65|35235.65|35235.65|35235.65|35235.65|35235.65|0
1638520190000|2021-12-03 08:29:50|35224.32|35224.32|35260.89|35260.89|35260.89|35260.89|35224.32|35224.32|0
1638520200000|2021-12-03 08:30:00|35266.56|35266.56|35266.56|35266.56|35266.56|35266.56|35266.56|35266.56|0
1638520210000|2021-12-03 08:30:10|35272.17|35272.17|35272.17|35272.17|35272.17|35272.17|35272.17|35272.17|0
1638520220000|2021-12-03 08:30:20|35260.84|35260.84|35238.16|35238.16|35260.84|35260.84|35238.16|35238.16|0
1638520240000|2021-12-03 08:30:40|35232.5|35232.5|35215.49|35215.49|35232.5|35232.5|35215.49|35215.49|0
1638520310000|2021-12-03 08:31:50|35209.82|35209.82|35209.82|35209.82|35209.82|35209.82|35209.82|35209.82|0
1638520360000|2021-12-03 08:32:40|35187.15|35187.15|35187.15|35187.15|35187.15|35187.15|35181.48|35181.48|0
1638520430000|2021-12-03 08:33:50|35175.82|35175.82|35175.82|35175.82|35175.82|35175.82|35175.82|35175.82|0
1638520440000|2021-12-03 08:34:00|35187.15|35187.15|35200.23|35200.23|35200.23|35200.23|35187.15|35187.15|0
1638520450000|2021-12-03 08:34:10|35213.3|35213.3|35213.3|35213.3|35213.3|35213.3|35213.3|35213.3|0
1638520470000|2021-12-03 08:34:30|35226.38|35226.38|35213.3|35213.3|35226.38|35226.38|35213.3|35213.3|0
1638520500000|2021-12-03 08:35:00|35207.63|35207.63|35196.41|35196.41|35207.63|35207.63|35196.41|35196.41|0
1638520510000|2021-12-03 08:35:10|35185.08|35185.08|35185.08|35185.08|35185.08|35185.08|35185.08|35185.08|0
1638520590000|2021-12-03 08:36:30|35190.75|35190.75|35190.75|35190.75|35190.75|35190.75|35190.75|35190.75|0
1638520650000|2021-12-03 08:37:30|35196.41|35196.41|35196.41|35196.41|35196.41|35196.41|35196.41|35196.41|0
1638520660000|2021-12-03 08:37:40|35207.75|35207.75|35207.75|35207.75|35207.75|35207.75|35207.75|35207.75|0
1638520670000|2021-12-03 08:37:50|35224.58|35224.58|35224.58|35224.58|35224.58|35224.58|35224.58|35224.58|0
1638520720000|2021-12-03 08:38:40|35207.57|35207.57|35207.57|35207.57|35207.57|35207.57|35207.57|35207.57|0
1638520780000|2021-12-03 08:39:40|35190.57|35190.57|35184.9|35184.9|35196.24|35196.24|35184.9|35184.9|0
1638520830000|2021-12-03 08:40:30|35196.24|35196.24|35196.24|35196.24|35196.24|35196.24|35196.24|35196.24|0
1638520840000|2021-12-03 08:40:40|35207.57|35207.57|35201.91|35201.91|35207.57|35207.57|35201.91|35201.91|0
1638520890000|2021-12-03 08:41:30|35184.9|35184.9|35184.9|35184.9|35184.9|35184.9|35184.9|35184.9|0
1638520900000|2021-12-03 08:41:40|35176.49|35176.49|35179.29|35179.29|35179.29|35179.29|35176.49|35176.49|0
1638521010000|2021-12-03 08:43:30|35190.63|35190.63|35190.63|35190.63|35190.63|35190.63|35190.63|35190.63|0
1638521040000|2021-12-03 08:44:00|35203.7|35203.7|35200.67|35200.67|35223.34|35223.34|35200.67|35200.67|0
1638521060000|2021-12-03 08:44:20|35189.33|35189.33|35183.66|35183.66|35189.33|35189.33|35183.66|35183.66|0
1638521170000|2021-12-03 08:46:10|35177.99|35177.99|35172.33|35172.33|35177.99|35177.99|35172.33|35172.33|0
1638521210000|2021-12-03 08:46:50|35160.99|35160.99|35160.99|35160.99|35160.99|35160.99|35160.99|35160.99|0
1638521260000|2021-12-03 08:47:40|35163.79|35163.79|35163.79|35163.79|35163.79|35163.79|35163.79|35163.79|0
1638521310000|2021-12-03 08:48:30|35155.38|35155.38|35155.38|35155.38|35155.38|35155.38|35155.38|35155.38|0
1638521340000|2021-12-03 08:49:00|35149.71|35149.71|35149.71|35149.71|35149.71|35149.71|35149.71|35149.71|0
1638521440000|2021-12-03 08:50:40|35169.35|35169.35|35163.68|35163.68|35169.35|35169.35|35163.68|35163.68|0
1638521460000|2021-12-03 08:51:00|35152.34|35152.34|35152.34|35152.34|35152.34|35152.34|35152.34|35152.34|0
1638521600000|2021-12-03 08:53:20|35141.12|35141.12|35138.32|35138.32|35141.12|35141.12|35138.32|35138.32|0
1638521720000|2021-12-03 08:55:20|35160.99|35160.99|35160.99|35160.99|35160.99|35160.99|35160.99|35160.99|0
1638521840000|2021-12-03 08:57:20|35155.32|35155.32|35155.32|35155.32|35155.32|35155.32|35155.32|35155.32|0
1638522000000|2021-12-03 09:00:00|35142.25|35142.25|35142.25|35142.25|35142.25|35142.25|35142.25|35142.25|0
1638522050000|2021-12-03 09:00:50|35153.58|35153.58|35159.25|35159.25|35159.25|35159.25|35153.58|35153.58|0
1638522070000|2021-12-03 09:01:10|35147.92|35147.92|35153.58|35153.58|35153.58|35153.58|35147.92|35147.92|0
1638522080000|2021-12-03 09:01:20|35166.66|35166.66|35166.66|35166.66|35166.66|35166.66|35166.66|35166.66|0
1638522090000|2021-12-03 09:01:30|35179.73|35179.73|35162.73|35162.73|35179.73|35179.73|35162.73|35162.73|0
1638522100000|2021-12-03 09:01:40|35188.88|35188.88|35190.62|35190.62|35201.95|35201.95|35188.88|35188.88|0
1638522110000|2021-12-03 09:01:50|35184.95|35184.95|35162.28|35162.28|35184.95|35184.95|35162.28|35162.28|0
1638522120000|2021-12-03 09:02:00|35167.94|35167.94|35162.28|35162.28|35167.94|35167.94|35162.28|35162.28|0
1638522160000|2021-12-03 09:02:40|35173.61|35173.61|35173.61|35173.61|35173.61|35173.61|35173.61|35173.61|0
1638522230000|2021-12-03 09:03:50|35156.78|35156.78|35156.78|35156.78|35156.78|35156.78|35156.78|35156.78|0
1638522270000|2021-12-03 09:04:30|35169.86|35169.86|35169.86|35169.86|35169.86|35169.86|35169.86|35169.86|0
1638522300000|2021-12-03 09:05:00|35143.71|35143.71|35143.71|35143.71|35143.71|35143.71|35143.71|35143.71|0
1638522400000|2021-12-03 09:06:40|35104.49|35104.49|35091.41|35091.41|35104.49|35104.49|35091.41|35091.41|0
1638522450000|2021-12-03 09:07:30|35074.41|35074.41|35060.32|35060.32|35074.41|35074.41|35060.32|35060.32|0
1638522490000|2021-12-03 09:08:10|35043.32|35043.32|35043.32|35043.32|35043.32|35043.32|35043.32|35043.32|0
1638522530000|2021-12-03 09:08:50|35040.52|35040.52|35040.52|35040.52|35040.52|35040.52|35040.52|35040.52|0
1638522570000|2021-12-03 09:09:30|35029.18|35029.18|35029.18|35029.18|35029.18|35029.18|35029.18|35029.18|0
1638522610000|2021-12-03 09:10:10|35040.52|35040.52|35040.52|35040.52|35040.52|35040.52|35040.52|35040.52|0
1638522640000|2021-12-03 09:10:40|35029.18|35029.18|35029.18|35029.18|35029.18|35029.18|35029.18|35029.18|0
1638522660000|2021-12-03 09:11:00|35040.52|35040.52|35040.52|35040.52|35040.52|35040.52|35040.52|35040.52|0
1638522800000|2021-12-03 09:13:20|35051.73|35051.73|35065.88|35065.88|35065.88|35065.88|35051.73|35051.73|0
1638522810000|2021-12-03 09:13:30|35068.68|35068.68|35071.49|35071.49|35071.49|35071.49|35068.68|35068.68|0
1638522830000|2021-12-03 09:13:50|35077.15|35077.15|35077.15|35077.15|35077.15|35077.15|35077.15|35077.15|0
1638522850000|2021-12-03 09:14:10|35088.49|35088.49|35088.49|35088.49|35088.49|35088.49|35088.49|35088.49|0
1638522860000|2021-12-03 09:14:20|35099.83|35099.83|35099.83|35099.83|35099.83|35099.83|35099.83|35099.83|0
1638522890000|2021-12-03 09:14:50|35105.49|35105.49|35105.49|35105.49|35105.49|35105.49|35105.49|35105.49|0
1638522920000|2021-12-03 09:15:20|35094.16|35094.16|35094.16|35094.16|35094.16|35094.16|35094.16|35094.16|0
1638522960000|2021-12-03 09:16:00|35111.16|35111.16|35127.99|35127.99|35127.99|35127.99|35111.16|35111.16|0
1638522990000|2021-12-03 09:16:30|35156.33|35156.33|35150.66|35150.66|35156.33|35156.33|35150.66|35150.66|0
1638523020000|2021-12-03 09:17:00|35139.33|35139.33|35139.33|35139.33|35139.33|35139.33|35139.33|35139.33|0
1638523030000|2021-12-03 09:17:10|35128.11|35128.11|35125.3|35125.3|35128.11|35128.11|35125.3|35125.3|0
1638523060000|2021-12-03 09:17:40|35119.63|35119.63|35108.3|35108.3|35119.63|35119.63|35108.3|35108.3|0
1638523090000|2021-12-03 09:18:10|35119.63|35119.63|35119.63|35119.63|35119.63|35119.63|35119.63|35119.63|0
1638523180000|2021-12-03 09:19:40|35158.86|35158.86|35158.86|35158.86|35158.86|35158.86|35158.86|35158.86|0
1638523200000|2021-12-03 09:20:00|35153.19|35153.19|35153.19|35153.19|35153.19|35153.19|35153.19|35153.19|0
1638523290000|2021-12-03 09:21:30|35147.52|35147.52|35147.52|35147.52|35147.52|35147.52|35147.52|35147.52|0
1638523330000|2021-12-03 09:22:10|35158.86|35158.86|35158.86|35158.86|35158.86|35158.86|35158.86|35158.86|0
1638523460000|2021-12-03 09:24:20|35136.19|35136.19|35136.19|35136.19|35136.19|35136.19|35136.19|35136.19|0
1638523530000|2021-12-03 09:25:30|35147.52|35147.52|35153.19|35153.19|35153.19|35153.19|35147.52|35147.52|0
1638523540000|2021-12-03 09:25:40|35158.86|35158.86|35153.19|35153.19|35158.86|35158.86|35153.19|35153.19|0
1638523560000|2021-12-03 09:26:00|35158.86|35158.86|35158.86|35158.86|35158.86|35158.86|35158.86|35158.86|0
1638523700000|2021-12-03 09:28:20|35153.19|35153.19|35153.19|35153.19|35153.19|35153.19|35153.19|35153.19|0
1638523740000|2021-12-03 09:29:00|35170.19|35170.19|35170.19|35170.19|35170.19|35170.19|35170.19|35170.19|0
1638523810000|2021-12-03 09:30:10|35158.97|35158.97|35173|35173|35173|35173|35158.97|35158.97|0
1638523860000|2021-12-03 09:31:00|35178.67|35178.67|35178.67|35178.67|35178.67|35178.67|35178.67|35178.67|0
1638523870000|2021-12-03 09:31:10|35173|35173|35173|35173|35173|35173|35173|35173|0
1638524060000|2021-12-03 09:34:20|35146.85|35146.85|35146.85|35146.85|35146.85|35146.85|35146.85|35146.85|0
1638524080000|2021-12-03 09:34:40|35135.51|35135.51|35135.51|35135.51|35135.51|35135.51|35135.51|35135.51|0
1638524120000|2021-12-03 09:35:20|35112.84|35112.84|35115.65|35115.65|35115.65|35115.65|35112.84|35112.84|0
1638524170000|2021-12-03 09:36:10|35126.98|35126.98|35126.98|35126.98|35126.98|35126.98|35126.98|35126.98|0
1638524180000|2021-12-03 09:36:20|35135.4|35135.4|35135.4|35135.4|35135.4|35135.4|35135.4|35135.4|0
1638524230000|2021-12-03 09:37:10|35124.06|35124.06|35124.06|35124.06|35124.06|35124.06|35124.06|35124.06|0
1638524250000|2021-12-03 09:37:30|35118.39|35118.39|35118.39|35118.39|35118.39|35118.39|35112.72|35112.72|0
1638524270000|2021-12-03 09:37:50|35131.47|35131.47|35131.47|35131.47|35131.47|35131.47|35131.47|35131.47|0
1638524290000|2021-12-03 09:38:10|35125.8|35125.8|35125.8|35125.8|35125.8|35125.8|35125.8|35125.8|0
1638524330000|2021-12-03 09:38:50|35120.19|35120.19|35114.58|35114.58|35120.19|35120.19|35114.58|35114.58|0
1638524420000|2021-12-03 09:40:20|35117.38|35117.38|35117.38|35117.38|35117.38|35117.38|35117.38|35117.38|0
1638524450000|2021-12-03 09:40:50|35111.72|35111.72|35111.72|35111.72|35111.72|35111.72|35111.72|35111.72|0
1638524490000|2021-12-03 09:41:30|35123.05|35123.05|35123.05|35123.05|35123.05|35123.05|35123.05|35123.05|0
1638524610000|2021-12-03 09:43:30|35120.25|35120.25|35120.25|35120.25|35120.25|35120.25|35120.25|35120.25|0
1638524630000|2021-12-03 09:43:50|35094.1|35094.1|35094.1|35094.1|35094.1|35094.1|35094.1|35094.1|0
1638524650000|2021-12-03 09:44:10|35096.9|35096.9|35096.9|35096.9|35096.9|35096.9|35096.9|35096.9|0
1638524730000|2021-12-03 09:45:30|35099.71|35099.71|35099.71|35099.71|35099.71|35099.71|35099.71|35099.71|0
1638524750000|2021-12-03 09:45:50|35102.51|35102.51|35102.51|35102.51|35102.51|35102.51|35102.51|35102.51|0
1638524770000|2021-12-03 09:46:10|35125.18|35125.18|35125.18|35125.18|35125.18|35125.18|35125.18|35125.18|0
1638524810000|2021-12-03 09:46:50|35127.99|35127.99|35127.99|35127.99|35127.99|35127.99|35127.99|35127.99|0
1638524860000|2021-12-03 09:47:40|35133.66|35133.66|35133.66|35133.66|35133.66|35133.66|35133.66|35133.66|0
1638524920000|2021-12-03 09:48:40|35122.32|35122.32|35122.32|35122.32|35122.32|35122.32|35122.32|35122.32|0
1638524930000|2021-12-03 09:48:50|35148.47|35148.47|35148.47|35148.47|35148.47|35148.47|35148.47|35148.47|0
1638524980000|2021-12-03 09:49:40|35120.13|35120.13|35120.13|35120.13|35120.13|35120.13|35120.13|35120.13|0
1638525000000|2021-12-03 09:50:00|35114.46|35114.46|35114.46|35114.46|35114.46|35114.46|35114.46|35114.46|0
1638525010000|2021-12-03 09:50:10|35108.79|35108.79|35108.79|35108.79|35108.79|35108.79|35108.79|35108.79|0
1638525060000|2021-12-03 09:51:00|35114.46|35114.46|35114.46|35114.46|35114.46|35114.46|35114.46|35114.46|0
1638525170000|2021-12-03 09:52:50|35108.79|35108.79|35108.79|35108.79|35108.79|35108.79|35108.79|35108.79|0
1638525310000|2021-12-03 09:55:10|35082.65|35082.65|35069.57|35069.57|35082.65|35082.65|35069.57|35069.57|0
1638525360000|2021-12-03 09:56:00|35052.57|35052.57|35052.57|35052.57|35052.57|35052.57|35052.57|35052.57|0
1638525440000|2021-12-03 09:57:20|35049.76|35049.76|35049.76|35049.76|35049.76|35049.76|35049.76|35049.76|0
1638525460000|2021-12-03 09:57:40|35044.09|35044.09|35044.09|35044.09|35044.09|35044.09|35044.09|35044.09|0
1638525470000|2021-12-03 09:57:50|35038.43|35038.43|35038.43|35038.43|35038.43|35038.43|35038.43|35038.43|0
1638525530000|2021-12-03 09:58:50|35035.62|35035.62|35035.62|35035.62|35035.62|35035.62|35035.62|35035.62|0
1638525570000|2021-12-03 09:59:30|35024.29|35024.29|35024.29|35024.29|35024.29|35024.29|35024.29|35024.29|0
1638525600000|2021-12-03 10:00:00|35011.21|35011.21|35011.21|35011.21|35011.21|35011.21|35011.21|35011.21|0
1638525630000|2021-12-03 10:00:30|35033.88|35033.88|35033.88|35033.88|35033.88|35033.88|35033.88|35033.88|0
1638525740000|2021-12-03 10:02:20|35046.96|35046.96|35046.96|35046.96|35046.96|35046.96|35046.96|35046.96|0
1638525800000|2021-12-03 10:03:20|35033.88|35033.88|35018|35018|35033.88|35033.88|35018|35018|0
1638525810000|2021-12-03 10:03:30|35004.93|35004.93|35004.93|35004.93|35004.93|35004.93|35004.93|35004.93|0
1638525820000|2021-12-03 10:03:40|34999.26|34999.26|34999.26|34999.26|34999.26|34999.26|34999.26|34999.26|0
1638525830000|2021-12-03 10:03:50|35002.07|35002.07|35002.07|35002.07|35002.07|35002.07|35002.07|35002.07|0
1638525840000|2021-12-03 10:04:00|34996.4|34996.4|34996.4|34996.4|34996.4|34996.4|34996.4|34996.4|0
1638525850000|2021-12-03 10:04:10|34990.73|34990.73|35010.36|35010.36|35010.36|35010.36|34990.73|34990.73|0
1638525900000|2021-12-03 10:05:00|35016.03|35016.03|35010.36|35010.36|35016.03|35016.03|35010.36|35010.36|0
1638525940000|2021-12-03 10:05:40|35016.03|35016.03|35016.03|35016.03|35016.03|35016.03|35016.03|35016.03|0
1638525960000|2021-12-03 10:06:00|35021.7|35021.7|35021.7|35021.7|35021.7|35021.7|35021.7|35021.7|0
1638526000000|2021-12-03 10:06:40|35034.77|35034.77|34995.55|34995.55|35034.77|35034.77|34995.55|34995.55|0
1638526010000|2021-12-03 10:06:50|35001.22|35001.22|35006.89|35006.89|35006.89|35006.89|35001.22|35001.22|0
1638526110000|2021-12-03 10:08:30|35001.22|35001.22|35001.22|35001.22|35001.22|35001.22|35001.22|35001.22|0
1638526140000|2021-12-03 10:09:00|34995.55|34995.55|34989.88|34989.88|34995.55|34995.55|34989.88|34989.88|0
1638526170000|2021-12-03 10:09:30|34995.55|34995.55|34995.55|34995.55|34995.55|34995.55|34995.55|34995.55|0
1638526240000|2021-12-03 10:10:40|35001.16|35001.16|34995.55|34995.55|35001.16|35001.16|34995.55|34995.55|0
1638526270000|2021-12-03 10:11:10|34998.36|34998.36|34998.36|34998.36|34998.36|34998.36|34998.36|34998.36|0
1638526290000|2021-12-03 10:11:30|35003.97|35003.97|35003.97|35003.97|35003.97|35003.97|35003.97|35003.97|0
1638526310000|2021-12-03 10:11:50|34998.36|34998.36|34998.36|34998.36|34998.36|34998.36|34998.36|34998.36|0
1638526410000|2021-12-03 10:13:30|34975.68|34975.68|34987.02|34987.02|34987.02|34987.02|34975.68|34975.68|0
1638526430000|2021-12-03 10:13:50|34992.63|34992.63|34992.63|34992.63|34992.63|34992.63|34992.63|34992.63|0
1638526470000|2021-12-03 10:14:30|34998.3|34998.3|34998.3|34998.3|34998.3|34998.3|34998.3|34998.3|0
1638526480000|2021-12-03 10:14:40|35003.97|35003.97|34998.3|34998.3|35003.97|35003.97|34998.3|34998.3|0
1638526490000|2021-12-03 10:14:50|34992.63|34992.63|34992.63|34992.63|34992.63|34992.63|34992.63|34992.63|0
1638526500000|2021-12-03 10:15:00|34987.02|34987.02|34984.21|34984.21|34987.02|34987.02|34984.21|34984.21|0
1638526620000|2021-12-03 10:17:00|34955.88|34955.88|34955.88|34955.88|34955.88|34955.88|34955.88|34955.88|0
1638526680000|2021-12-03 10:18:00|34961.54|34961.54|34961.54|34961.54|34961.54|34961.54|34961.54|34961.54|0
1638526730000|2021-12-03 10:18:50|34967.21|34967.21|34967.21|34967.21|34967.21|34967.21|34967.21|34967.21|0
1638526770000|2021-12-03 10:19:30|34961.54|34961.54|34961.54|34961.54|34961.54|34961.54|34961.54|34961.54|0
1638526780000|2021-12-03 10:19:40|34955.88|34955.88|34955.88|34955.88|34955.88|34955.88|34955.88|34955.88|0
1638526800000|2021-12-03 10:20:00|34950.21|34950.21|34944.6|34944.6|34950.21|34950.21|34944.6|34944.6|0
1638526900000|2021-12-03 10:21:40|34938.93|34938.93|34938.93|34938.93|34938.93|34938.93|34938.93|34938.93|0
1638526930000|2021-12-03 10:22:10|34950.15|34950.15|34938.93|34938.93|34950.15|34950.15|34938.93|34938.93|0
1638526960000|2021-12-03 10:22:40|34944.6|34944.6|34938.93|34938.93|34944.6|34944.6|34938.93|34938.93|0
1638527020000|2021-12-03 10:23:40|34933.26|34933.26|34921.93|34921.93|34933.26|34933.26|34921.93|34921.93|0
1638527030000|2021-12-03 10:23:50|34916.26|34916.26|34916.26|34916.26|34916.26|34916.26|34916.26|34916.26|0
1638527160000|2021-12-03 10:26:00|34913.45|34913.45|34910.65|34910.65|34913.45|34913.45|34910.65|34910.65|0
1638527170000|2021-12-03 10:26:10|34916.32|34916.32|34916.32|34916.32|34916.32|34916.32|34916.32|34916.32|0
1638527250000|2021-12-03 10:27:30|34905.1|34905.1|34910.82|34910.82|34910.82|34910.82|34899.49|34899.49|0
1638527310000|2021-12-03 10:28:30|34905.16|34905.16|34905.16|34905.16|34905.16|34905.16|34905.16|34905.16|0
1638527360000|2021-12-03 10:29:20|34910.82|34910.82|34910.82|34910.82|34910.82|34910.82|34910.82|34910.82|0
1638527390000|2021-12-03 10:29:50|34902.41|34902.41|34902.41|34902.41|34902.41|34902.41|34902.41|34902.41|0
1638527480000|2021-12-03 10:31:20|34913.63|34913.63|34924.96|34924.96|34924.96|34924.96|34913.63|34913.63|0
1638527510000|2021-12-03 10:31:50|34930.57|34930.57|34930.57|34930.57|34930.57|34930.57|34930.57|34930.57|0
1638527540000|2021-12-03 10:32:20|34956.72|34956.72|34956.72|34956.72|34956.72|34956.72|34956.72|34956.72|0
1638527620000|2021-12-03 10:33:40|34939.72|34939.72|34939.72|34939.72|34939.72|34939.72|34939.72|34939.72|0
1638527710000|2021-12-03 10:35:10|34928.38|34928.38|34915.31|34915.31|34928.38|34928.38|34915.31|34915.31|0
1638527750000|2021-12-03 10:35:50|34909.64|34909.64|34909.64|34909.64|34909.64|34909.64|34909.64|34909.64|0
1638527770000|2021-12-03 10:36:10|34918.05|34918.05|34931.13|34931.13|34931.13|34931.13|34918.05|34918.05|0
1638527790000|2021-12-03 10:36:30|34936.8|34936.8|34936.8|34936.8|34936.8|34936.8|34936.8|34936.8|0
1638527830000|2021-12-03 10:37:10|34942.47|34942.47|34942.47|34942.47|34942.47|34942.47|34942.47|34942.47|0
1638527850000|2021-12-03 10:37:30|34939.66|34939.66|34939.66|34939.66|34939.66|34939.66|34939.66|34939.66|0
1638527880000|2021-12-03 10:38:00|34933.99|34933.99|34933.99|34933.99|34933.99|34933.99|34933.99|34933.99|0
1638527910000|2021-12-03 10:38:30|34922.66|34922.66|34922.66|34922.66|34922.66|34922.66|34922.66|34922.66|0
1638527960000|2021-12-03 10:39:20|34928.32|34928.32|34928.32|34928.32|34928.32|34928.32|34928.32|34928.32|0
1638528030000|2021-12-03 10:40:30|34905.65|34905.65|34905.65|34905.65|34905.65|34905.65|34905.65|34905.65|0
1638528080000|2021-12-03 10:41:20|34916.99|34916.99|34916.99|34916.99|34916.99|34916.99|34916.99|34916.99|0
1638528090000|2021-12-03 10:41:30|34911.38|34911.38|34911.38|34911.38|34911.38|34911.38|34911.38|34911.38|0
1638528100000|2021-12-03 10:41:40|34917.05|34917.05|34922.71|34922.71|34922.71|34922.71|34917.05|34917.05|0
1638528150000|2021-12-03 10:42:30|34911.38|34911.38|34911.38|34911.38|34911.38|34911.38|34911.38|34911.38|0
1638528190000|2021-12-03 10:43:10|34917.05|34917.05|34917.05|34917.05|34917.05|34917.05|34917.05|34917.05|0
1638528200000|2021-12-03 10:43:20|34911.44|34911.44|34911.44|34911.44|34911.44|34911.44|34911.44|34911.44|0
1638528250000|2021-12-03 10:44:10|34900.1|34900.1|34905.77|34905.77|34905.77|34905.77|34900.1|34900.1|0
1638528340000|2021-12-03 10:45:40|34911.44|34911.44|34911.44|34911.44|34911.44|34911.44|34911.44|34911.44|0
1638528420000|2021-12-03 10:47:00|34922.77|34922.77|34928.44|34928.44|34928.44|34928.44|34922.77|34922.77|0
1638528450000|2021-12-03 10:47:30|34922.77|34922.77|34922.77|34922.77|34922.77|34922.77|34922.77|34922.77|0
1638528520000|2021-12-03 10:48:40|34917.11|34917.11|34917.11|34917.11|34917.11|34917.11|34917.11|34917.11|0
1638528530000|2021-12-03 10:48:50|34922.77|34922.77|34928.44|34928.44|34928.44|34928.44|34922.77|34922.77|0
1638528540000|2021-12-03 10:49:00|34934.11|34934.11|34934.11|34934.11|34934.11|34934.11|34934.11|34934.11|0
1638528560000|2021-12-03 10:49:20|34921.03|34921.03|34921.03|34921.03|34921.03|34921.03|34921.03|34921.03|0
1638528610000|2021-12-03 10:50:10|34934.11|34934.11|34934.11|34934.11|34934.11|34934.11|34934.11|34934.11|0
1638528660000|2021-12-03 10:51:00|34917.11|34917.11|34917.11|34917.11|34917.11|34917.11|34917.11|34917.11|0
1638528670000|2021-12-03 10:51:10|34922.77|34922.77|34922.77|34922.77|34922.77|34922.77|34922.77|34922.77|0
1638528700000|2021-12-03 10:51:40|34928.44|34928.44|34928.44|34928.44|34928.44|34928.44|34928.44|34928.44|0
1638529070000|2021-12-03 10:57:50|34915.37|34915.37|34915.37|34915.37|34915.37|34915.37|34915.37|34915.37|0
1638529080000|2021-12-03 10:58:00|34921.03|34921.03|34909.7|34909.7|34921.03|34921.03|34909.7|34909.7|0
1638529210000|2021-12-03 11:00:10|34915.37|34915.37|34918.23|34918.23|34918.23|34918.23|34912.56|34912.56|0
1638529280000|2021-12-03 11:01:20|34929.57|34929.57|34935.23|34935.23|34935.23|34935.23|34929.57|34929.57|0
1638529320000|2021-12-03 11:02:00|34946.57|34946.57|34946.57|34946.57|34946.57|34946.57|34946.57|34946.57|0
1638529330000|2021-12-03 11:02:10|34954.98|34954.98|34966.32|34966.32|34966.32|34966.32|34954.98|34954.98|0
1638529400000|2021-12-03 11:03:20|34977.66|34977.66|34986.13|34986.13|34986.13|34986.13|34977.66|34977.66|0
1638529510000|2021-12-03 11:05:10|34999.2|34999.2|34993.54|34993.54|34999.2|34999.2|34993.54|34993.54|0
1638529560000|2021-12-03 11:06:00|34996.34|34996.34|34996.34|34996.34|34996.34|34996.34|34996.34|34996.34|0
1638529700000|2021-12-03 11:08:20|35002.01|35002.01|34987.87|34987.87|35002.01|35002.01|34987.87|34987.87|0
1638529710000|2021-12-03 11:08:30|34982.2|34982.2|34970.86|34970.86|34982.2|34982.2|34970.86|34970.86|0
1638529720000|2021-12-03 11:08:40|34965.2|34965.2|34953.92|34953.92|34965.2|34965.2|34953.92|34953.92|0
1638529730000|2021-12-03 11:08:50|34942.58|34942.58|34919.91|34919.91|34942.58|34942.58|34919.91|34919.91|0
1638529740000|2021-12-03 11:09:00|34931.25|34931.25|34936.91|34936.91|34936.91|34936.91|34931.25|34931.25|0
1638529760000|2021-12-03 11:09:20|34948.25|34948.25|34948.25|34948.25|34948.25|34948.25|34948.25|34948.25|0
1638529800000|2021-12-03 11:10:00|34959.59|34959.59|34959.59|34959.59|34959.59|34959.59|34959.59|34959.59|0
1638529860000|2021-12-03 11:11:00|34970.92|34970.92|34970.92|34970.92|34970.92|34970.92|34970.92|34970.92|0
1638529890000|2021-12-03 11:11:30|34953.92|34953.92|34953.92|34953.92|34953.92|34953.92|34953.92|34953.92|0
1638529920000|2021-12-03 11:12:00|34948.25|34948.25|34948.25|34948.25|34948.25|34948.25|34948.25|34948.25|0
1638530050000|2021-12-03 11:14:10|34953.86|34953.86|34953.86|34953.86|34953.86|34953.86|34953.86|34953.86|0
1638530060000|2021-12-03 11:14:20|34948.19|34948.19|34948.19|34948.19|34948.19|34948.19|34948.19|34948.19|0
1638530070000|2021-12-03 11:14:30|34931.19|34931.19|34925.58|34925.58|34931.19|34931.19|34925.58|34925.58|0
1638530160000|2021-12-03 11:16:00|34914.24|34914.24|34914.24|34914.24|34914.24|34914.24|34914.24|34914.24|0
1638530170000|2021-12-03 11:16:10|34919.91|34919.91|34925.58|34925.58|34925.58|34925.58|34919.91|34919.91|0
1638530320000|2021-12-03 11:18:40|34942.58|34942.58|34942.58|34942.58|34942.58|34942.58|34942.58|34942.58|0
1638530440000|2021-12-03 11:20:40|34931.25|34931.25|34936.91|34936.91|34936.91|34936.91|34931.25|34931.25|0
1638530460000|2021-12-03 11:21:00|34910.77|34910.77|34910.77|34910.77|34910.77|34910.77|34910.77|34910.77|0
1638530520000|2021-12-03 11:22:00|34916.43|34916.43|34916.43|34916.43|34916.43|34916.43|34916.43|34916.43|0
1638530580000|2021-12-03 11:23:00|34910.77|34910.77|34910.77|34910.77|34910.77|34910.77|34905.1|34905.1|0
1638530590000|2021-12-03 11:23:10|34907.96|34907.96|34899.49|34899.49|34907.96|34907.96|34899.49|34899.49|0
1638530610000|2021-12-03 11:23:30|34910.82|34910.82|34910.82|34910.82|34910.82|34910.82|34910.82|34910.82|0
1638530660000|2021-12-03 11:24:20|34902.41|34902.41|34902.41|34902.41|34902.41|34902.41|34902.41|34902.41|0
1638530670000|2021-12-03 11:24:30|34889.33|34889.33|34889.33|34889.33|34889.33|34889.33|34889.33|34889.33|0
1638530690000|2021-12-03 11:24:50|34878|34878|34878|34878|34878|34878|34878|34878|0
1638530700000|2021-12-03 11:25:00|34883.67|34883.67|34883.67|34883.67|34883.67|34883.67|34883.67|34883.67|0
1638530740000|2021-12-03 11:25:40|34889.33|34889.33|34889.33|34889.33|34889.33|34889.33|34889.33|34889.33|0
1638530790000|2021-12-03 11:26:30|34883.67|34883.67|34883.67|34883.67|34883.67|34883.67|34883.67|34883.67|0
1638530810000|2021-12-03 11:26:50|34878|34878|34878|34878|34878|34878|34878|34878|0
1638530960000|2021-12-03 11:29:20|34875.19|34875.19|34875.19|34875.19|34875.19|34875.19|34875.19|34875.19|0
1638531010000|2021-12-03 11:30:10|34862.12|34862.12|34862.12|34862.12|34862.12|34862.12|34862.12|34862.12|0
1638531040000|2021-12-03 11:30:40|34867.79|34867.79|34867.79|34867.79|34867.79|34867.79|34867.79|34867.79|0
1638531160000|2021-12-03 11:32:40|34873.46|34873.46|34873.46|34873.46|34873.46|34873.46|34873.46|34873.46|0
1638531170000|2021-12-03 11:32:50|34879.12|34879.12|34879.12|34879.12|34879.12|34879.12|34879.12|34879.12|0
1638531220000|2021-12-03 11:33:40|34867.79|34867.79|34867.79|34867.79|34867.79|34867.79|34867.79|34867.79|0
1638531300000|2021-12-03 11:35:00|34879.12|34879.12|34873.46|34873.46|34879.12|34879.12|34873.46|34873.46|0
1638531330000|2021-12-03 11:35:30|34884.79|34884.79|34884.79|34884.79|34884.79|34884.79|34884.79|34884.79|0
1638531350000|2021-12-03 11:35:50|34890.4|34890.4|34890.4|34890.4|34890.4|34890.4|34890.4|34890.4|0
1638531380000|2021-12-03 11:36:20|34884.73|34884.73|34890.4|34890.4|34890.4|34890.4|34884.73|34884.73|0
1638531510000|2021-12-03 11:38:30|34884.73|34884.73|34884.73|34884.73|34884.73|34884.73|34884.73|34884.73|0
1638531620000|2021-12-03 11:40:20|34890.4|34890.4|34890.4|34890.4|34890.4|34890.4|34890.4|34890.4|0
1638531640000|2021-12-03 11:40:40|34879.06|34879.06|34879.06|34879.06|34879.06|34879.06|34879.06|34879.06|0
1638531660000|2021-12-03 11:41:00|34884.73|34884.73|34884.73|34884.73|34884.73|34884.73|34884.73|34884.73|0
1638531670000|2021-12-03 11:41:10|34887.54|34887.54|34887.54|34887.54|34887.54|34887.54|34887.54|34887.54|0
1638531740000|2021-12-03 11:42:20|34898.87|34898.87|34898.87|34898.87|34898.87|34898.87|34898.87|34898.87|0
1638531820000|2021-12-03 11:43:40|34896.07|34896.07|34896.07|34896.07|34896.07|34896.07|34896.07|34896.07|0
1638531840000|2021-12-03 11:44:00|34893.26|34893.26|34881.93|34881.93|34893.26|34893.26|34881.93|34881.93|0
1638531900000|2021-12-03 11:45:00|34887.6|34887.6|34887.6|34887.6|34887.6|34887.6|34887.6|34887.6|0
1638531920000|2021-12-03 11:45:20|34893.26|34893.26|34893.26|34893.26|34893.26|34893.26|34893.26|34893.26|0
1638531930000|2021-12-03 11:45:30|34881.93|34881.93|34881.93|34881.93|34881.93|34881.93|34881.93|34881.93|0
1638531960000|2021-12-03 11:46:00|34876.26|34876.26|34876.26|34876.26|34876.26|34876.26|34876.26|34876.26|0
1638532010000|2021-12-03 11:46:50|34870.59|34870.59|34864.92|34864.92|34870.59|34870.59|34864.92|34864.92|0
1638532020000|2021-12-03 11:47:00|34850.9|34850.9|34850.9|34850.9|34850.9|34850.9|34850.9|34850.9|0
1638532060000|2021-12-03 11:47:40|34863.97|34863.97|34863.97|34863.97|34863.97|34863.97|34863.97|34863.97|0
1638532080000|2021-12-03 11:48:00|34869.64|34869.64|34869.64|34869.64|34869.64|34869.64|34869.64|34869.64|0
1638532090000|2021-12-03 11:48:10|34858.31|34858.31|34858.31|34858.31|34858.31|34858.31|34858.31|34858.31|0
1638532180000|2021-12-03 11:49:40|34863.92|34863.92|34863.92|34863.92|34863.92|34863.92|34863.92|34863.92|0
1638532210000|2021-12-03 11:50:10|34852.58|34852.58|34846.91|34846.91|34852.58|34852.58|34846.91|34846.91|0
1638532280000|2021-12-03 11:51:20|34852.58|34852.58|34852.58|34852.58|34852.58|34852.58|34852.58|34852.58|0
1638532380000|2021-12-03 11:53:00|34839.51|34839.51|34826.43|34826.43|34839.51|34839.51|34826.43|34826.43|0
1638532400000|2021-12-03 11:53:20|34815.1|34815.1|34820.76|34820.76|34820.76|34820.76|34809.43|34809.43|0
1638532410000|2021-12-03 11:53:30|34826.43|34826.43|34815.1|34815.1|34826.43|34826.43|34815.1|34815.1|0
1638532420000|2021-12-03 11:53:40|34809.43|34809.43|34815.1|34815.1|34815.1|34815.1|34809.43|34809.43|0
1638532430000|2021-12-03 11:53:50|34820.76|34820.76|34832.1|34832.1|34832.1|34832.1|34820.76|34820.76|0
1638532440000|2021-12-03 11:54:00|34826.43|34826.43|34826.43|34826.43|34826.43|34826.43|34826.43|34826.43|0
1638532450000|2021-12-03 11:54:10|34854.77|34854.77|34866.11|34866.11|34866.11|34866.11|34854.77|34854.77|0
1638532470000|2021-12-03 11:54:30|34860.44|34860.44|34860.44|34860.44|34860.44|34860.44|34860.44|34860.44|0
1638532480000|2021-12-03 11:54:40|34854.83|34854.83|34854.83|34854.83|34854.83|34854.83|34854.83|34854.83|0
1638532520000|2021-12-03 11:55:20|34849.16|34849.16|34849.16|34849.16|34849.16|34849.16|34849.16|34849.16|0
1638532590000|2021-12-03 11:56:30|34843.49|34843.49|34843.49|34843.49|34843.49|34843.49|34843.49|34843.49|0
1638532680000|2021-12-03 11:58:00|34835.08|34835.08|34832.27|34832.27|34837.94|34837.94|34832.27|34832.27|0
1638532720000|2021-12-03 11:58:40|34815.45|34815.45|34815.45|34815.45|34815.45|34815.45|34815.45|34815.45|0
1638532730000|2021-12-03 11:58:50|34826.78|34826.78|34826.78|34826.78|34826.78|34826.78|34826.78|34826.78|0
1638532750000|2021-12-03 11:59:10|34838|34838|34840.81|34840.81|34840.81|34840.81|34838|34838|0
1638532800000|2021-12-03 12:00:00|34846.47|34846.47|34825.99|34825.99|34865.22|34865.22|34825.99|34825.99|0
1638532810000|2021-12-03 12:00:10|34812.92|34812.92|34812.92|34812.92|34812.92|34812.92|34812.92|34812.92|0
1638532890000|2021-12-03 12:01:30|34829.92|34829.92|34829.92|34829.92|34829.92|34829.92|34829.92|34829.92|0
1638532910000|2021-12-03 12:01:50|34835.59|34835.59|34835.59|34835.59|34835.59|34835.59|34835.59|34835.59|0
1638533000000|2021-12-03 12:03:20|34852.59|34852.59|34852.59|34852.59|34852.59|34852.59|34852.59|34852.59|0
1638533040000|2021-12-03 12:04:00|34858.26|34858.26|34858.26|34858.26|34858.26|34858.26|34858.26|34858.26|0
1638533180000|2021-12-03 12:06:20|34847.04|34847.04|34847.04|34847.04|34847.04|34847.04|34847.04|34847.04|0
1638533210000|2021-12-03 12:06:50|34835.71|34835.71|34835.71|34835.71|34835.71|34835.71|34835.71|34835.71|0
1638533330000|2021-12-03 12:08:50|34830.04|34830.04|34824.37|34824.37|34830.04|34830.04|34824.37|34824.37|0
1638533530000|2021-12-03 12:12:10|34835.71|34835.71|34841.37|34841.37|34841.37|34841.37|34835.71|34835.71|0
1638533550000|2021-12-03 12:12:30|34847.04|34847.04|34847.04|34847.04|34847.04|34847.04|34847.04|34847.04|0
1638533680000|2021-12-03 12:14:40|34835.71|34835.71|34830.04|34830.04|34835.71|34835.71|34830.04|34830.04|0
1638533750000|2021-12-03 12:15:50|34835.71|34835.71|34835.71|34835.71|34835.71|34835.71|34835.71|34835.71|0
1638533760000|2021-12-03 12:16:00|34830.04|34830.04|34815.9|34815.9|34832.9|34832.9|34815.9|34815.9|0
1638533820000|2021-12-03 12:17:00|34818.7|34818.7|34821.51|34821.51|34821.51|34821.51|34818.7|34818.7|0
1638533920000|2021-12-03 12:18:40|34827.18|34827.18|34827.18|34827.18|34827.18|34827.18|34827.18|34827.18|0
1638533990000|2021-12-03 12:19:50|34844.18|34844.18|34844.18|34844.18|34844.18|34844.18|34844.18|34844.18|0
1638534020000|2021-12-03 12:20:20|34857.25|34857.25|34857.25|34857.25|34857.25|34857.25|34857.25|34857.25|0
1638534060000|2021-12-03 12:21:00|34848.84|34848.84|34848.84|34848.84|34848.84|34848.84|34848.84|34848.84|0
1638534190000|2021-12-03 12:23:10|34860.18|34860.18|34860.18|34860.18|34860.18|34860.18|34860.18|34860.18|0
1638534200000|2021-12-03 12:23:20|34865.84|34865.84|34865.84|34865.84|34865.84|34865.84|34865.84|34865.84|0
1638534230000|2021-12-03 12:23:50|34877.18|34877.18|34877.18|34877.18|34877.18|34877.18|34877.18|34877.18|0
1638534350000|2021-12-03 12:25:50|34879.98|34879.98|34879.98|34879.98|34879.98|34879.98|34879.98|34879.98|0
1638534360000|2021-12-03 12:26:00|34862.98|34862.98|34857.31|34857.31|34862.98|34862.98|34857.31|34857.31|0
1638534390000|2021-12-03 12:26:30|34851.64|34851.64|34851.64|34851.64|34851.64|34851.64|34851.64|34851.64|0
1638534520000|2021-12-03 12:28:40|34857.31|34857.31|34870.39|34870.39|34870.39|34870.39|34857.31|34857.31|0
1638534670000|2021-12-03 12:31:10|34881.72|34881.72|34881.72|34881.72|34881.72|34881.72|34881.72|34881.72|0
1638534780000|2021-12-03 12:33:00|34887.33|34887.33|34887.33|34887.33|34887.33|34887.33|34887.33|34887.33|0
1638534880000|2021-12-03 12:34:40|34893|34893|34893|34893|34893|34893|34893|34893|0
1638534920000|2021-12-03 12:35:20|34898.67|34898.67|34898.67|34898.67|34898.67|34898.67|34898.67|34898.67|0
1638534960000|2021-12-03 12:36:00|34904.34|34904.34|34904.34|34904.34|34904.34|34904.34|34904.34|34904.34|0
1638534980000|2021-12-03 12:36:20|34898.67|34898.67|34898.67|34898.67|34898.67|34898.67|34898.67|34898.67|0
1638535010000|2021-12-03 12:36:50|34887.33|34887.33|34887.33|34887.33|34887.33|34887.33|34887.33|34887.33|0
1638535020000|2021-12-03 12:37:00|34893|34893|34893|34893|34893|34893|34893|34893|0
1638535070000|2021-12-03 12:37:50|34895.81|34895.81|34895.81|34895.81|34895.81|34895.81|34895.81|34895.81|0
1638535080000|2021-12-03 12:38:00|34890.14|34890.14|34901.47|34901.47|34901.47|34901.47|34890.14|34890.14|0
1638535160000|2021-12-03 12:39:20|34888.4|34888.4|34888.4|34888.4|34888.4|34888.4|34888.4|34888.4|0
1638535200000|2021-12-03 12:40:00|34882.79|34882.79|34877.18|34877.18|34882.79|34882.79|34877.18|34877.18|0
1638535260000|2021-12-03 12:41:00|34882.79|34882.79|34882.79|34882.79|34882.79|34882.79|34882.79|34882.79|0
1638535350000|2021-12-03 12:42:30|34877.12|34877.12|34877.12|34877.12|34877.12|34877.12|34877.12|34877.12|0
1638535360000|2021-12-03 12:42:40|34871.45|34871.45|34871.45|34871.45|34871.45|34871.45|34871.45|34871.45|0
1638535370000|2021-12-03 12:42:50|34868.65|34868.65|34868.65|34868.65|34868.65|34868.65|34868.65|34868.65|0
1638535440000|2021-12-03 12:44:00|34862.98|34862.98|34857.31|34857.31|34862.98|34862.98|34857.31|34857.31|0
1638535500000|2021-12-03 12:45:00|34851.64|34851.64|34851.64|34851.64|34851.64|34851.64|34851.64|34851.64|0
1638535550000|2021-12-03 12:45:50|34845.98|34845.98|34845.98|34845.98|34845.98|34845.98|34845.98|34845.98|0
1638535580000|2021-12-03 12:46:20|34857.31|34857.31|34857.31|34857.31|34857.31|34857.31|34857.31|34857.31|0
1638535650000|2021-12-03 12:47:30|34862.92|34862.92|34862.92|34862.92|34862.92|34862.92|34862.92|34862.92|0
1638535710000|2021-12-03 12:48:30|34857.25|34857.25|34857.25|34857.25|34857.25|34857.25|34857.25|34857.25|0
1638535900000|2021-12-03 12:51:40|34845.92|34845.92|34845.92|34845.92|34845.92|34845.92|34845.92|34845.92|0
1638535960000|2021-12-03 12:52:40|34851.59|34851.59|34857.25|34857.25|34857.25|34857.25|34851.59|34851.59|0
1638536220000|2021-12-03 12:57:00|34868.59|34868.59|34862.92|34862.92|34868.59|34868.59|34862.92|34862.92|0
1638536260000|2021-12-03 12:57:40|34868.59|34868.59|34868.59|34868.59|34868.59|34868.59|34868.59|34868.59|0
1638536280000|2021-12-03 12:58:00|34874.26|34874.26|34874.26|34874.26|34874.26|34874.26|34874.26|34874.26|0
1638536300000|2021-12-03 12:58:20|34851.59|34851.59|34851.59|34851.59|34851.59|34851.59|34851.59|34851.59|0
1638536380000|2021-12-03 12:59:40|34862.92|34862.92|34862.92|34862.92|34862.92|34862.92|34862.92|34862.92|0
1638536390000|2021-12-03 12:59:50|34857.25|34857.25|34857.25|34857.25|34857.25|34857.25|34857.25|34857.25|0
1638536410000|2021-12-03 13:00:10|34860.06|34860.06|34860.06|34860.06|34860.06|34860.06|34860.06|34860.06|0
1638536440000|2021-12-03 13:00:40|34877.06|34877.06|34888.4|34888.4|34888.4|34888.4|34877.06|34877.06|0
1638536490000|2021-12-03 13:01:30|34901.47|34901.47|34901.47|34901.47|34901.47|34901.47|34901.47|34901.47|0
1638536500000|2021-12-03 13:01:40|34895.81|34895.81|34895.81|34895.81|34895.81|34895.81|34895.81|34895.81|0
1638536560000|2021-12-03 13:02:40|34890.14|34890.14|34890.14|34890.14|34890.14|34890.14|34890.14|34890.14|0
1638536590000|2021-12-03 13:03:10|34884.53|34884.53|34890.2|34890.2|34890.2|34890.2|34884.53|34884.53|0
1638536600000|2021-12-03 13:03:20|34887.39|34887.39|34884.59|34884.59|34887.39|34887.39|34884.59|34884.59|0
1638536690000|2021-12-03 13:04:50|34897.66|34897.66|34897.66|34897.66|34897.66|34897.66|34897.66|34897.66|0
1638536710000|2021-12-03 13:05:10|34906.08|34906.08|34906.08|34906.08|34906.08|34906.08|34906.08|34906.08|0
1638536780000|2021-12-03 13:06:20|34911.74|34911.74|34911.74|34911.74|34911.74|34911.74|34911.74|34911.74|0
1638536820000|2021-12-03 13:07:00|34923.08|34923.08|34923.08|34923.08|34923.08|34923.08|34923.08|34923.08|0
1638536940000|2021-12-03 13:09:00|34945.75|34945.75|34940.08|34940.08|34945.75|34945.75|34940.08|34940.08|0
1638537050000|2021-12-03 13:10:50|34928.75|34928.75|34928.75|34928.75|34928.75|34928.75|34928.75|34928.75|0
1638537120000|2021-12-03 13:12:00|34925.94|34925.94|34925.94|34925.94|34925.94|34925.94|34925.94|34925.94|0
1638537210000|2021-12-03 13:13:30|34942.95|34942.95|34942.95|34942.95|34942.95|34942.95|34942.95|34942.95|0
1638537250000|2021-12-03 13:14:10|34948.61|34948.61|34948.61|34948.61|34948.61|34948.61|34948.61|34948.61|0
1638537290000|2021-12-03 13:14:50|34954.28|34954.28|34954.28|34954.28|34954.28|34954.28|34954.28|34954.28|0
1638537420000|2021-12-03 13:17:00|34959.89|34959.89|34959.89|34959.89|34959.89|34959.89|34959.89|34959.89|0
1638537450000|2021-12-03 13:17:30|34965.56|34965.56|34965.56|34965.56|34965.56|34965.56|34965.56|34965.56|0
1638537480000|2021-12-03 13:18:00|34976.9|34976.9|34976.9|34976.9|34976.9|34976.9|34976.9|34976.9|0
1638537500000|2021-12-03 13:18:20|34979.7|34979.7|34979.7|34979.7|34979.7|34979.7|34979.7|34979.7|0
1638537570000|2021-12-03 13:19:30|34971.29|34971.29|34971.29|34971.29|34971.29|34971.29|34971.29|34971.29|0
1638537620000|2021-12-03 13:20:20|34982.62|34982.62|34965.62|34965.62|34982.62|34982.62|34965.62|34965.62|0
1638537690000|2021-12-03 13:21:30|34960.01|34960.01|34960.01|34960.01|34960.01|34960.01|34960.01|34960.01|0
1638537720000|2021-12-03 13:22:00|34954.34|34954.34|34948.67|34948.67|34954.34|34954.34|34948.67|34948.67|0
1638537800000|2021-12-03 13:23:20|34960.01|34960.01|34965.68|34965.68|34965.68|34965.68|34960.01|34960.01|0
1638538020000|2021-12-03 13:27:00|34960.01|34960.01|34960.01|34960.01|34960.01|34960.01|34960.01|34960.01|0
1638538030000|2021-12-03 13:27:10|34954.34|34954.34|34954.34|34954.34|34954.34|34954.34|34954.34|34954.34|0
1638538180000|2021-12-03 13:29:40|34960.01|34960.01|34960.01|34960.01|34960.01|34960.01|34960.01|34960.01|0
1638538190000|2021-12-03 13:29:50|34957.2|34957.2|34974.03|34974.03|34976.84|34976.84|34957.2|34957.2|0
1638538200000|2021-12-03 13:30:00|34968.36|34968.36|34968.36|34968.36|34968.36|34968.36|34968.36|34968.36|0
1638538210000|2021-12-03 13:30:10|34957.03|34957.03|34945.69|34945.69|34957.03|34957.03|34945.69|34945.69|0
1638538220000|2021-12-03 13:30:20|34957.03|34957.03|34957.03|34957.03|34957.03|34957.03|34957.03|34957.03|0
1638538230000|2021-12-03 13:30:30|34962.7|34962.7|34962.7|34962.7|34962.7|34962.7|34962.7|34962.7|0
1638538250000|2021-12-03 13:30:50|34957.03|34957.03|34957.03|34957.03|34957.03|34957.03|34957.03|34957.03|0
1638538260000|2021-12-03 13:31:00|34951.42|34951.42|34951.42|34951.42|34951.42|34951.42|34951.42|34951.42|0
1638538270000|2021-12-03 13:31:10|34968.42|34968.42|34974.09|34974.09|34974.09|34974.09|34968.42|34968.42|0
1638538280000|2021-12-03 13:31:20|34979.76|34979.76|34979.76|34979.76|34979.76|34979.76|34979.76|34979.76|0
1638538320000|2021-12-03 13:32:00|34985.43|34985.43|34985.43|34985.43|34985.43|34985.43|34985.43|34985.43|0
1638538330000|2021-12-03 13:32:10|34991.09|34991.09|34991.09|34991.09|34991.09|34991.09|34991.09|34991.09|0
1638538560000|2021-12-03 13:36:00|34996.76|34996.76|35002.43|35002.43|35002.43|35002.43|34996.76|34996.76|0
1638538610000|2021-12-03 13:36:50|35015.5|35015.5|35021.17|35021.17|35021.17|35021.17|35015.5|35015.5|0
1638538630000|2021-12-03 13:37:10|35009.84|35009.84|35009.84|35009.84|35009.84|35009.84|35009.84|35009.84|0
1638538730000|2021-12-03 13:38:50|34998.5|34998.5|34998.5|34998.5|34998.5|34998.5|34998.5|34998.5|0
1638538750000|2021-12-03 13:39:10|35004.17|35004.17|35004.17|35004.17|35004.17|35004.17|35004.17|35004.17|0
1638538790000|2021-12-03 13:39:50|35006.97|35006.97|35006.97|35006.97|35006.97|35006.97|35006.97|35006.97|0
1638539050000|2021-12-03 13:44:10|34989.97|34989.97|34987.22|34987.22|34995.64|34995.64|34987.22|34987.22|0
1638539060000|2021-12-03 13:44:20|34981.56|34981.56|34981.56|34981.56|34981.56|34981.56|34981.56|34981.56|0
1638539100000|2021-12-03 13:45:00|34975.89|34975.89|34975.89|34975.89|34975.89|34975.89|34975.89|34975.89|0
1638539120000|2021-12-03 13:45:20|34962.81|34962.81|34936.66|34936.66|34962.81|34962.81|34936.66|34936.66|0
1638539140000|2021-12-03 13:45:40|34925.33|34925.33|34925.33|34925.33|34925.33|34925.33|34925.33|34925.33|0
1638539160000|2021-12-03 13:46:00|34919.66|34919.66|34919.66|34919.66|34919.66|34919.66|34919.66|34919.66|0
1638539180000|2021-12-03 13:46:20|34925.33|34925.33|34925.33|34925.33|34925.33|34925.33|34925.33|34925.33|0
1638539200000|2021-12-03 13:46:40|34931|34931|34931|34931|34931|34931|34931|34931|0
1638539230000|2021-12-03 13:47:10|34919.66|34919.66|34919.66|34919.66|34919.66|34919.66|34919.66|34919.66|0
1638539250000|2021-12-03 13:47:30|34925.33|34925.33|34925.33|34925.33|34925.33|34925.33|34925.33|34925.33|0
1638539280000|2021-12-03 13:48:00|34902.66|34902.66|34902.66|34902.66|34902.66|34902.66|34902.66|34902.66|0
1638539290000|2021-12-03 13:48:10|34896.99|34896.99|34896.99|34896.99|34896.99|34896.99|34896.99|34896.99|0
1638539340000|2021-12-03 13:49:00|34899.79|34899.79|34902.6|34902.6|34902.6|34902.6|34899.79|34899.79|0
1638539400000|2021-12-03 13:50:00|34896.93|34896.93|34891.26|34891.26|34896.93|34896.93|34891.26|34891.26|0
1638539440000|2021-12-03 13:50:40|34885.59|34885.59|34885.59|34885.59|34885.59|34885.59|34885.59|34885.59|0
1638539470000|2021-12-03 13:51:10|34891.26|34891.26|34896.93|34896.93|34896.93|34896.93|34891.26|34891.26|0
1638539510000|2021-12-03 13:51:50|34902.6|34902.6|34902.6|34902.6|34902.6|34902.6|34902.6|34902.6|0
1638539540000|2021-12-03 13:52:20|34891.26|34891.26|34891.26|34891.26|34891.26|34891.26|34891.26|34891.26|0
1638539550000|2021-12-03 13:52:30|34885.59|34885.59|34885.59|34885.59|34885.59|34885.59|34885.59|34885.59|0
1638539630000|2021-12-03 13:53:50|34891.26|34891.26|34908.15|34908.15|34908.15|34908.15|34891.26|34891.26|0
1638539670000|2021-12-03 13:54:30|34925.15|34925.15|34925.15|34925.15|34925.15|34925.15|34925.15|34925.15|0
1638539730000|2021-12-03 13:55:30|34930.82|34930.82|34930.82|34930.82|34930.82|34930.82|34930.82|34930.82|0
1638539760000|2021-12-03 13:56:00|34942.16|34942.16|34942.16|34942.16|34942.16|34942.16|34942.16|34942.16|0
1638539850000|2021-12-03 13:57:30|34930.82|34930.82|34925.15|34925.15|34930.82|34930.82|34925.15|34925.15|0
1638539880000|2021-12-03 13:58:00|34919.48|34919.48|34919.48|34919.48|34919.48|34919.48|34919.48|34919.48|0
1638539920000|2021-12-03 13:58:40|34908.27|34908.27|34908.27|34908.27|34911.07|34911.07|34908.27|34908.27|0
1638539970000|2021-12-03 13:59:30|34905.46|34905.46|34905.46|34905.46|34905.46|34905.46|34905.46|34905.46|0
1638540030000|2021-12-03 14:00:30|34911.13|34911.13|34911.13|34911.13|34911.13|34911.13|34911.13|34911.13|0
1638540050000|2021-12-03 14:00:50|34905.46|34905.46|34899.79|34899.79|34905.46|34905.46|34899.79|34899.79|0
1638540070000|2021-12-03 14:01:10|34896.99|34896.99|34891.32|34891.32|34896.99|34896.99|34891.32|34891.32|0
1638540120000|2021-12-03 14:02:00|34885.65|34885.65|34885.65|34885.65|34885.65|34885.65|34885.65|34885.65|0
1638540190000|2021-12-03 14:03:10|34896.99|34896.99|34896.99|34896.99|34896.99|34896.99|34896.99|34896.99|0
1638540300000|2021-12-03 14:05:00|34874.55|34874.55|34868.88|34868.88|34880.22|34880.22|34868.88|34868.88|0
1638540330000|2021-12-03 14:05:30|34885.89|34885.89|34885.89|34885.89|34885.89|34885.89|34885.89|34885.89|0
1638540340000|2021-12-03 14:05:40|34898.96|34898.96|34898.96|34898.96|34898.96|34898.96|34898.96|34898.96|0
1638540360000|2021-12-03 14:06:00|34904.57|34904.57|34904.57|34904.57|34904.57|34904.57|34904.57|34904.57|0
1638540380000|2021-12-03 14:06:20|34932.91|34932.91|34932.91|34932.91|34932.91|34932.91|34932.91|34932.91|0
1638540400000|2021-12-03 14:06:40|34945.98|34945.98|34959.06|34959.06|34959.06|34959.06|34945.98|34945.98|0
1638540440000|2021-12-03 14:07:20|34972.13|34972.13|34972.13|34972.13|34972.13|34972.13|34972.13|34972.13|0
1638540590000|2021-12-03 14:09:50|34983.47|34983.47|34983.47|34983.47|34983.47|34983.47|34983.47|34983.47|0
1638540700000|2021-12-03 14:11:40|34989.08|34989.08|35003.1|35003.1|35003.1|35003.1|34989.08|34989.08|0
1638540720000|2021-12-03 14:12:00|35008.77|35008.77|35008.77|35008.77|35008.77|35008.77|35008.77|35008.77|0
1638540820000|2021-12-03 14:13:40|35003.1|35003.1|35003.1|35003.1|35003.1|35003.1|35003.1|35003.1|0
1638540850000|2021-12-03 14:14:10|35008.71|35008.71|35008.71|35008.71|35008.71|35008.71|35008.71|35008.71|0
1638540870000|2021-12-03 14:14:30|35014.38|35014.38|35008.77|35008.77|35014.38|35014.38|35008.77|35008.77|0
1638540890000|2021-12-03 14:14:50|35020.11|35020.11|35020.11|35020.11|35020.11|35020.11|35020.11|35020.11|0
1638540950000|2021-12-03 14:15:50|35014.44|35014.44|35014.44|35014.44|35014.44|35014.44|35014.44|35014.44|0
1638541000000|2021-12-03 14:16:40|35025.66|35025.66|35031.33|35031.33|35031.33|35031.33|35025.66|35025.66|0
1638541060000|2021-12-03 14:17:40|35039.74|35039.74|35039.74|35039.74|35039.74|35039.74|35039.74|35039.74|0
1638541100000|2021-12-03 14:18:20|35045.41|35045.41|35045.41|35045.41|35045.41|35045.41|35045.41|35045.41|0
1638541130000|2021-12-03 14:18:50|35056.74|35056.74|35056.74|35056.74|35056.74|35056.74|35056.74|35056.74|0
1638541140000|2021-12-03 14:19:00|35045.41|35045.41|35045.41|35045.41|35045.41|35045.41|35045.41|35045.41|0
1638541150000|2021-12-03 14:19:10|35039.8|35039.8|35039.8|35039.8|35039.8|35039.8|35039.8|35039.8|0
1638541170000|2021-12-03 14:19:30|35045.47|35045.47|35045.47|35045.47|35045.47|35045.47|35045.47|35045.47|0
1638541210000|2021-12-03 14:20:10|35039.8|35039.8|35039.8|35039.8|35039.8|35039.8|35039.8|35039.8|0
1638541240000|2021-12-03 14:20:40|35052.87|35052.87|35052.87|35052.87|35052.87|35052.87|35052.87|35052.87|0
1638541270000|2021-12-03 14:21:10|35039.8|35039.8|35039.8|35039.8|35039.8|35039.8|35039.8|35039.8|0
1638541300000|2021-12-03 14:21:40|35034.13|35034.13|35034.13|35034.13|35034.13|35034.13|35034.13|35034.13|0
1638541370000|2021-12-03 14:22:50|35039.8|35039.8|35039.8|35039.8|35039.8|35039.8|35039.8|35039.8|0
1638541430000|2021-12-03 14:23:50|35034.13|35034.13|35034.13|35034.13|35034.13|35034.13|35034.13|35034.13|0
1638541450000|2021-12-03 14:24:10|35022.79|35022.79|35022.79|35022.79|35022.79|35022.79|35022.79|35022.79|0
1638541470000|2021-12-03 14:24:30|35025.6|35025.6|35025.6|35025.6|35025.6|35025.6|35025.6|35025.6|0
1638541500000|2021-12-03 14:25:00|35014.38|35014.38|35008.77|35008.77|35014.38|35014.38|35008.77|35008.77|0
1638541510000|2021-12-03 14:25:10|34995.7|34995.7|34995.7|34995.7|34995.7|34995.7|34995.7|34995.7|0
1638541540000|2021-12-03 14:25:40|34998.5|34998.5|34998.5|34998.5|34998.5|34998.5|34998.5|34998.5|0
1638541650000|2021-12-03 14:27:30|34992.83|34992.83|34992.83|34992.83|34992.83|34992.83|34992.83|34992.83|0
1638541660000|2021-12-03 14:27:40|34998.44|34998.44|34998.44|34998.44|34998.44|34998.44|34998.44|34998.44|0
1638541690000|2021-12-03 14:28:10|34992.77|34992.77|34992.77|34992.77|34992.77|34992.77|34992.77|34992.77|0
1638541700000|2021-12-03 14:28:20|35004.11|35004.11|35004.11|35004.11|35004.11|35004.11|35004.11|35004.11|0
1638541800000|2021-12-03 14:30:00|35017.19|35017.19|35022.79|35022.79|35028.46|35028.46|35017.19|35017.19|0
1638541810000|2021-12-03 14:30:10|35017.13|35017.13|35011.46|35011.46|35017.13|35017.13|35011.46|35011.46|0
1638541840000|2021-12-03 14:30:40|35005.79|35005.79|35005.79|35005.79|35005.79|35005.79|35005.79|35005.79|0
1638541860000|2021-12-03 14:31:00|35000.12|35000.12|34994.45|34994.45|35000.12|35000.12|34994.45|34994.45|0
1638541870000|2021-12-03 14:31:10|34986.04|34986.04|34986.04|34986.04|34986.04|34986.04|34986.04|34986.04|0
1638541890000|2021-12-03 14:31:30|34994.45|34994.45|34994.45|34994.45|34994.45|34994.45|34994.45|34994.45|0
1638541900000|2021-12-03 14:31:40|34988.79|34988.79|34988.79|34988.79|34988.79|34988.79|34988.79|34988.79|0
1638541910000|2021-12-03 14:31:50|34994.45|34994.45|35000.12|35000.12|35000.12|35000.12|34994.45|34994.45|0
1638541920000|2021-12-03 14:32:00|35018.81|35018.81|35004.72|35004.72|35024.47|35024.47|35004.72|35004.72|0
1638541930000|2021-12-03 14:32:10|35017.8|35017.8|35029.14|35029.14|35029.14|35029.14|35017.8|35017.8|0
1638541960000|2021-12-03 14:32:40|35026.33|35026.33|35026.33|35026.33|35026.33|35026.33|35026.33|35026.33|0
1638541980000|2021-12-03 14:33:00|35020.66|35020.66|35009.33|35009.33|35020.66|35020.66|35009.33|35009.33|0
1638542000000|2021-12-03 14:33:20|34996.25|34996.25|34983.18|34983.18|34996.25|34996.25|34983.18|34983.18|0
1638542040000|2021-12-03 14:34:00|34971.84|34971.84|34963.37|34963.37|34971.84|34971.84|34960.56|34960.56|0
1638542070000|2021-12-03 14:34:30|34957.7|34957.7|34963.37|34963.37|34963.37|34963.37|34957.7|34957.7|0
1638542080000|2021-12-03 14:34:40|34969.04|34969.04|34980.37|34980.37|34980.37|34980.37|34969.04|34969.04|0
1638542100000|2021-12-03 14:35:00|34969.04|34969.04|34957.7|34957.7|34969.04|34969.04|34957.7|34957.7|0
1638542140000|2021-12-03 14:35:40|34954.9|34954.9|34954.9|34954.9|34954.9|34954.9|34954.9|34954.9|0
1638542150000|2021-12-03 14:35:50|34949.23|34949.23|34949.23|34949.23|34949.23|34949.23|34949.23|34949.23|0
1638542160000|2021-12-03 14:36:00|34943.56|34943.56|34943.56|34943.56|34943.56|34943.56|34943.56|34943.56|0
1638542180000|2021-12-03 14:36:20|34949.23|34949.23|34949.23|34949.23|34949.23|34949.23|34949.23|34949.23|0
1638542200000|2021-12-03 14:36:40|34954.9|34954.9|34954.9|34954.9|34954.9|34954.9|34954.9|34954.9|0
1638542210000|2021-12-03 14:36:50|34949.23|34949.23|34949.23|34949.23|34949.23|34949.23|34949.23|34949.23|0
1638542220000|2021-12-03 14:37:00|34954.9|34954.9|34954.9|34954.9|34954.9|34954.9|34954.9|34954.9|0
1638542260000|2021-12-03 14:37:40|34943.68|34943.68|34943.68|34943.68|34943.68|34943.68|34943.68|34943.68|0
1638542270000|2021-12-03 14:37:50|34949.34|34949.34|34949.34|34949.34|34949.34|34949.34|34949.34|34949.34|0
1638542290000|2021-12-03 14:38:10|34938.01|34938.01|34938.01|34938.01|34938.01|34938.01|34938.01|34938.01|0
1638542310000|2021-12-03 14:38:30|34932.34|34932.34|34932.34|34932.34|34932.34|34932.34|34932.34|34932.34|0
1638542320000|2021-12-03 14:38:40|34943.68|34943.68|34943.68|34943.68|34943.68|34943.68|34943.68|34943.68|0
1638542340000|2021-12-03 14:39:00|34932.34|34932.34|34932.34|34932.34|34932.34|34932.34|34932.34|34932.34|0
1638542350000|2021-12-03 14:39:10|34926.67|34926.67|34921|34921|34926.67|34926.67|34921|34921|0
1638542410000|2021-12-03 14:40:10|34934.08|34934.08|34921|34921|34934.08|34934.08|34921|34921|0
1638542420000|2021-12-03 14:40:20|34934.08|34934.08|34934.08|34934.08|34934.08|34934.08|34934.08|34934.08|0
1638542430000|2021-12-03 14:40:30|34921|34921|34921|34921|34921|34921|34921|34921|0
1638542450000|2021-12-03 14:40:50|34926.67|34926.67|34932.34|34932.34|34932.34|34932.34|34926.67|34926.67|0
1638542470000|2021-12-03 14:41:10|34938.01|34938.01|34949.34|34949.34|34949.34|34949.34|34938.01|34938.01|0
1638542480000|2021-12-03 14:41:20|34943.68|34943.68|34943.68|34943.68|34943.68|34943.68|34943.68|34943.68|0
1638542510000|2021-12-03 14:41:50|34938.01|34938.01|34938.01|34938.01|34938.01|34938.01|34938.01|34938.01|0
1638542520000|2021-12-03 14:42:00|34926.67|34926.67|34923.87|34923.87|34926.67|34926.67|34923.87|34923.87|0
1638542530000|2021-12-03 14:42:10|34926.67|34926.67|34926.67|34926.67|34926.67|34926.67|34926.67|34926.67|0
1638542570000|2021-12-03 14:42:50|34921|34921|34915.34|34915.34|34921|34921|34915.34|34915.34|0
1638542600000|2021-12-03 14:43:20|34909.67|34909.67|34909.67|34909.67|34909.67|34909.67|34909.67|34909.67|0
1638542660000|2021-12-03 14:44:20|34892.67|34892.67|34887|34887|34892.67|34892.67|34887|34887|0
1638542680000|2021-12-03 14:44:40|34892.67|34892.67|34892.67|34892.67|34892.67|34892.67|34892.67|34892.67|0
1638542700000|2021-12-03 14:45:00|34898.33|34898.33|34898.33|34898.33|34898.33|34898.33|34898.33|34898.33|0
1638542740000|2021-12-03 14:45:40|34887|34887|34887|34887|34887|34887|34887|34887|0
1638542750000|2021-12-03 14:45:50|34881.33|34881.33|34887|34887|34887|34887|34881.33|34881.33|0
1638542800000|2021-12-03 14:46:40|34875.66|34875.66|34875.66|34875.66|34875.66|34875.66|34875.66|34875.66|0
1638542810000|2021-12-03 14:46:50|34864.33|34864.33|34864.33|34864.33|34864.33|34864.33|34864.33|34864.33|0
1638542820000|2021-12-03 14:47:00|34851.25|34851.25|34819.49|34819.49|34851.25|34851.25|34819.49|34819.49|0
1638542830000|2021-12-03 14:47:10|34825.16|34825.16|34825.16|34825.16|34825.16|34825.16|34825.16|34825.16|0
1638542860000|2021-12-03 14:47:40|34819.49|34819.49|34813.82|34813.82|34819.49|34819.49|34813.82|34813.82|0
1638542900000|2021-12-03 14:48:20|34826.9|34826.9|34826.9|34826.9|34826.9|34826.9|34826.9|34826.9|0
1638542910000|2021-12-03 14:48:30|34829.7|34829.7|34829.7|34829.7|34829.7|34829.7|34829.7|34829.7|0
1638542920000|2021-12-03 14:48:40|34824.04|34824.04|34824.04|34824.04|34824.04|34824.04|34824.04|34824.04|0
1638542940000|2021-12-03 14:49:00|34829.7|34829.7|34835.37|34835.37|34835.37|34835.37|34829.7|34829.7|0
1638542950000|2021-12-03 14:49:10|34829.7|34829.7|34829.7|34829.7|34829.7|34829.7|34829.7|34829.7|0
1638542980000|2021-12-03 14:49:40|34803.55|34803.55|34816.63|34816.63|34816.63|34816.63|34803.55|34803.55|0
1638543000000|2021-12-03 14:50:00|34810.96|34810.96|34810.96|34810.96|34810.96|34810.96|34810.96|34810.96|0
1638543040000|2021-12-03 14:50:40|34799.63|34799.63|34793.96|34793.96|34799.63|34799.63|34793.96|34793.96|0
1638543050000|2021-12-03 14:50:50|34791.15|34791.15|34791.15|34791.15|34791.15|34791.15|34791.15|34791.15|0
1638543070000|2021-12-03 14:51:10|34768.48|34768.48|34757.26|34757.26|34768.48|34768.48|34757.26|34757.26|0
1638543080000|2021-12-03 14:51:20|34782.62|34782.62|34782.62|34782.62|34782.62|34782.62|34782.62|34782.62|0
1638543090000|2021-12-03 14:51:30|34793.96|34793.96|34793.96|34793.96|34793.96|34793.96|34793.96|34793.96|0
1638543100000|2021-12-03 14:51:40|34805.18|34805.18|34813.71|34813.71|34813.71|34813.71|34802.37|34802.37|0
1638543130000|2021-12-03 14:52:10|34802.37|34802.37|34802.37|34802.37|34802.37|34802.37|34802.37|34802.37|0
1638543200000|2021-12-03 14:53:20|34805.18|34805.18|34805.18|34805.18|34805.18|34805.18|34805.18|34805.18|0
1638543260000|2021-12-03 14:54:20|34799.51|34799.51|34805.18|34805.18|34805.18|34805.18|34793.84|34793.84|0
1638543270000|2021-12-03 14:54:30|34799.51|34799.51|34799.51|34799.51|34799.51|34799.51|34799.51|34799.51|0
1638543300000|2021-12-03 14:55:00|34805.18|34805.18|34805.18|34805.18|34805.18|34805.18|34805.18|34805.18|0
1638543310000|2021-12-03 14:55:10|34810.84|34810.84|34810.84|34810.84|34810.84|34810.84|34810.84|34810.84|0
1638543330000|2021-12-03 14:55:30|34805.18|34805.18|34805.18|34805.18|34805.18|34805.18|34805.18|34805.18|0
1638543340000|2021-12-03 14:55:40|34810.84|34810.84|34822.18|34822.18|34822.18|34822.18|34810.84|34810.84|0
1638543350000|2021-12-03 14:55:50|34810.84|34810.84|34805.18|34805.18|34810.84|34810.84|34805.18|34805.18|0
1638543390000|2021-12-03 14:56:30|34799.57|34799.57|34799.57|34799.57|34799.57|34799.57|34799.57|34799.57|0
1638543420000|2021-12-03 14:57:00|34796.76|34796.76|34805.23|34805.23|34805.23|34805.23|34796.76|34796.76|0
1638543450000|2021-12-03 14:57:30|34802.43|34802.43|34802.43|34802.43|34802.43|34802.43|34802.43|34802.43|0
1638543460000|2021-12-03 14:57:40|34791.09|34791.09|34791.09|34791.09|34791.09|34791.09|34791.09|34791.09|0
1638543480000|2021-12-03 14:58:00|34785.48|34785.48|34762.81|34762.81|34785.48|34785.48|34757.14|34757.14|0
1638543500000|2021-12-03 14:58:20|34745.81|34745.81|34762.81|34762.81|34762.81|34762.81|34745.81|34745.81|0
1638543530000|2021-12-03 14:58:50|34736.66|34736.66|34736.66|34736.66|34736.66|34736.66|34736.66|34736.66|0
1638543600000|2021-12-03 15:00:00|34742.27|34742.27|34721.79|34721.79|34747.94|34747.94|34721.79|34721.79|0
1638543620000|2021-12-03 15:00:20|34727.46|34727.46|34727.46|34727.46|34727.46|34727.46|34727.46|34727.46|0
1638543650000|2021-12-03 15:00:50|34716.12|34716.12|34716.12|34716.12|34716.12|34716.12|34716.12|34716.12|0
1638543660000|2021-12-03 15:01:00|34704.79|34704.79|34704.79|34704.79|34704.79|34704.79|34704.79|34704.79|0
1638543740000|2021-12-03 15:02:20|34710.46|34710.46|34761.47|34761.47|34761.47|34761.47|34710.46|34710.46|0
1638543750000|2021-12-03 15:02:30|34767.14|34767.14|34761.47|34761.47|34767.14|34767.14|34761.47|34761.47|0
1638543790000|2021-12-03 15:03:10|34767.14|34767.14|34767.14|34767.14|34767.14|34767.14|34767.14|34767.14|0
1638543800000|2021-12-03 15:03:20|34761.47|34761.47|34755.8|34755.8|34761.47|34761.47|34755.8|34755.8|0
1638543810000|2021-12-03 15:03:30|34761.47|34761.47|34761.47|34761.47|34761.47|34761.47|34761.47|34761.47|0
1638543850000|2021-12-03 15:04:10|34755.8|34755.8|34761.47|34761.47|34761.47|34761.47|34755.8|34755.8|0
1638543860000|2021-12-03 15:04:20|34772.69|34772.69|34772.69|34772.69|34772.69|34772.69|34772.69|34772.69|0
1638543880000|2021-12-03 15:04:40|34767.08|34767.08|34767.08|34767.08|34767.08|34767.08|34767.08|34767.08|0
1638543900000|2021-12-03 15:05:00|34761.41|34761.41|34755.74|34755.74|34761.41|34761.41|34755.74|34755.74|0
1638543950000|2021-12-03 15:05:50|34761.41|34761.41|34772.75|34772.75|34772.75|34772.75|34761.41|34761.41|0
1638543960000|2021-12-03 15:06:00|34767.08|34767.08|34767.08|34767.08|34767.08|34767.08|34767.08|34767.08|0
1638543970000|2021-12-03 15:06:10|34778.41|34778.41|34778.41|34778.41|34778.41|34778.41|34778.41|34778.41|0
1638543980000|2021-12-03 15:06:20|34784.08|34784.08|34784.08|34784.08|34784.08|34784.08|34784.08|34784.08|0
1638544000000|2021-12-03 15:06:40|34778.41|34778.41|34755.74|34755.74|34778.41|34778.41|34755.74|34755.74|0
1638544030000|2021-12-03 15:07:10|34738.74|34738.74|34733.13|34733.13|34738.74|34738.74|34733.13|34733.13|0
1638544110000|2021-12-03 15:08:30|34727.46|34727.46|34721.79|34721.79|34727.46|34727.46|34721.79|34721.79|0
1638544150000|2021-12-03 15:09:10|34710.46|34710.46|34699.12|34699.12|34710.46|34710.46|34699.12|34699.12|0
1638544160000|2021-12-03 15:09:20|34693.45|34693.45|34713.32|34713.32|34716.12|34716.12|34693.45|34693.45|0
1638544210000|2021-12-03 15:10:10|34687.17|34687.17|34687.17|34687.17|34687.17|34687.17|34687.17|34687.17|0
1638544220000|2021-12-03 15:10:20|34698.51|34698.51|34704.17|34704.17|34704.17|34704.17|34698.51|34698.51|0
1638544260000|2021-12-03 15:11:00|34692.84|34692.84|34692.84|34692.84|34692.84|34692.84|34692.84|34692.84|0
1638544270000|2021-12-03 15:11:10|34704.17|34704.17|34704.17|34704.17|34704.17|34704.17|34704.17|34704.17|0
1638544340000|2021-12-03 15:12:20|34698.51|34698.51|34704.17|34704.17|34704.17|34704.17|34698.51|34698.51|0
1638544350000|2021-12-03 15:12:30|34715.51|34715.51|34715.51|34715.51|34715.51|34715.51|34715.51|34715.51|0
1638544360000|2021-12-03 15:12:40|34709.84|34709.84|34704.17|34704.17|34709.84|34709.84|34704.17|34704.17|0
1638544390000|2021-12-03 15:13:10|34698.51|34698.51|34698.51|34698.51|34698.51|34698.51|34698.51|34698.51|0
1638544420000|2021-12-03 15:13:40|34704.17|34704.17|34704.17|34704.17|34704.17|34704.17|34704.17|34704.17|0
1638544440000|2021-12-03 15:14:00|34709.84|34709.84|34704.17|34704.17|34709.84|34709.84|34704.17|34704.17|0
1638544500000|2021-12-03 15:15:00|34715.51|34715.51|34695.03|34695.03|34715.51|34715.51|34695.03|34695.03|0
1638544510000|2021-12-03 15:15:10|34697.83|34697.83|34738.12|34738.12|34738.12|34738.12|34697.83|34697.83|0
1638544560000|2021-12-03 15:16:00|34732.46|34732.46|34732.46|34732.46|34732.46|34732.46|34732.46|34732.46|0
1638544570000|2021-12-03 15:16:10|34729.65|34729.65|34729.65|34729.65|34729.65|34729.65|34729.65|34729.65|0
1638544580000|2021-12-03 15:16:20|34735.32|34735.32|34735.32|34735.32|34735.32|34735.32|34735.32|34735.32|0
1638544590000|2021-12-03 15:16:30|34746.65|34746.65|34746.65|34746.65|34746.65|34746.65|34746.65|34746.65|0
1638544600000|2021-12-03 15:16:40|34757.99|34757.99|34757.99|34757.99|34757.99|34757.99|34757.99|34757.99|0
1638544610000|2021-12-03 15:16:50|34766.4|34766.4|34763.6|34763.6|34766.4|34766.4|34763.6|34763.6|0
1638544620000|2021-12-03 15:17:00|34757.93|34757.93|34746.6|34746.6|34757.93|34757.93|34746.6|34746.6|0
1638544640000|2021-12-03 15:17:20|34769.27|34769.27|34774.94|34774.94|34774.94|34774.94|34769.27|34769.27|0
1638544650000|2021-12-03 15:17:30|34769.27|34769.27|34769.27|34769.27|34769.27|34769.27|34769.27|34769.27|0
1638544670000|2021-12-03 15:17:50|34763.6|34763.6|34763.6|34763.6|34763.6|34763.6|34763.6|34763.6|0
1638544720000|2021-12-03 15:18:40|34803.28|34803.28|34803.28|34803.28|34803.28|34803.28|34803.28|34803.28|0
1638544730000|2021-12-03 15:18:50|34791.94|34791.94|34791.94|34791.94|34791.94|34791.94|34791.94|34791.94|0
1638544740000|2021-12-03 15:19:00|34786.27|34786.27|34786.27|34786.27|34786.27|34786.27|34786.27|34786.27|0
1638544760000|2021-12-03 15:19:20|34774.94|34774.94|34774.94|34774.94|34774.94|34774.94|34774.94|34774.94|0
1638544770000|2021-12-03 15:19:30|34760.8|34760.8|34755.13|34755.13|34760.8|34760.8|34755.13|34755.13|0
1638544820000|2021-12-03 15:20:20|34742.05|34742.05|34742.05|34742.05|34742.05|34742.05|34742.05|34742.05|0
1638544840000|2021-12-03 15:20:40|34747.72|34747.72|34747.72|34747.72|34747.72|34747.72|34747.72|34747.72|0
1638544860000|2021-12-03 15:21:00|34742.05|34742.05|34717.64|34717.64|34742.05|34742.05|34717.64|34717.64|0
1638544900000|2021-12-03 15:21:40|34704.57|34704.57|34698.9|34698.9|34704.57|34704.57|34698.9|34698.9|0
1638544940000|2021-12-03 15:22:20|34704.57|34704.57|34704.57|34704.57|34704.57|34704.57|34704.57|34704.57|0
1638544960000|2021-12-03 15:22:40|34715.9|34715.9|34715.9|34715.9|34715.9|34715.9|34715.9|34715.9|0
1638544980000|2021-12-03 15:23:00|34702.83|34702.83|34685.83|34685.83|34702.83|34702.83|34685.83|34685.83|0
1638544990000|2021-12-03 15:23:10|34659.68|34659.68|34659.68|34659.68|34659.68|34659.68|34659.68|34659.68|0
1638545060000|2021-12-03 15:24:20|34676.68|34676.68|34676.68|34676.68|34676.68|34676.68|34676.68|34676.68|0
1638545080000|2021-12-03 15:24:40|34673.88|34673.88|34671.07|34671.07|34673.88|34673.88|34671.07|34671.07|0
1638545110000|2021-12-03 15:25:10|34665.4|34665.4|34654.07|34654.07|34665.4|34665.4|34654.07|34654.07|0
1638545130000|2021-12-03 15:25:30|34640.99|34640.99|34640.99|34640.99|34640.99|34640.99|34640.99|34640.99|0
1638545150000|2021-12-03 15:25:50|34629.66|34629.66|34629.66|34629.66|34629.66|34629.66|34629.66|34629.66|0
1638545250000|2021-12-03 15:27:30|34640.99|34640.99|34640.99|34640.99|34640.99|34640.99|34640.99|34640.99|0
1638545300000|2021-12-03 15:28:20|34635.32|34635.32|34629.66|34629.66|34635.32|34635.32|34629.66|34629.66|0
1638545330000|2021-12-03 15:28:50|34635.32|34635.32|34635.32|34635.32|34635.32|34635.32|34635.32|34635.32|0
1638545360000|2021-12-03 15:29:20|34640.99|34640.99|34635.32|34635.32|34640.99|34640.99|34635.32|34635.32|0
1638545370000|2021-12-03 15:29:30|34661.47|34661.47|34661.47|34661.47|34661.47|34661.47|34661.47|34661.47|0
1638545390000|2021-12-03 15:29:50|34655.81|34655.81|34655.81|34655.81|34655.81|34655.81|34655.81|34655.81|0
1638545400000|2021-12-03 15:30:00|34638.8|34638.8|34625.73|34625.73|34638.8|34638.8|34625.73|34625.73|0
1638545410000|2021-12-03 15:30:10|34599.58|34599.58|34610.91|34610.91|34610.91|34610.91|34593.91|34593.91|0
1638545460000|2021-12-03 15:31:00|34588.24|34588.24|34576.91|34576.91|34588.24|34588.24|34576.91|34576.91|0
1638545480000|2021-12-03 15:31:20|34582.57|34582.57|34582.57|34582.57|34582.57|34582.57|34582.57|34582.57|0
1638545490000|2021-12-03 15:31:30|34571.24|34571.24|34571.24|34571.24|34571.24|34571.24|34571.24|34571.24|0
1638545510000|2021-12-03 15:31:50|34565.63|34565.63|34565.63|34565.63|34565.63|34565.63|34565.63|34565.63|0
1638545530000|2021-12-03 15:32:10|34571.3|34571.3|34571.3|34571.3|34571.3|34571.3|34571.3|34571.3|0
1638545560000|2021-12-03 15:32:40|34584.37|34584.37|34584.37|34584.37|34584.37|34584.37|34584.37|34584.37|0
1638545570000|2021-12-03 15:32:50|34578.7|34578.7|34578.7|34578.7|34595.71|34595.71|34573.04|34573.04|0
1638545580000|2021-12-03 15:33:00|34584.37|34584.37|34584.37|34584.37|34584.37|34584.37|34584.37|34584.37|0
1638545590000|2021-12-03 15:33:10|34601.38|34601.38|34601.38|34601.38|34607.04|34607.04|34601.38|34601.38|0
1638545620000|2021-12-03 15:33:40|34607.04|34607.04|34612.71|34612.71|34612.71|34612.71|34607.04|34607.04|0
1638545630000|2021-12-03 15:33:50|34607.04|34607.04|34607.04|34607.04|34607.04|34607.04|34607.04|34607.04|0
1638545640000|2021-12-03 15:34:00|34609.85|34609.85|34609.85|34609.85|34609.85|34609.85|34609.85|34609.85|0
1638545660000|2021-12-03 15:34:20|34604.24|34604.24|34604.24|34604.24|34604.24|34604.24|34604.24|34604.24|0
1638545680000|2021-12-03 15:34:40|34609.85|34609.85|34609.85|34609.85|34609.85|34609.85|34609.85|34609.85|0
1638545710000|2021-12-03 15:35:10|34592.84|34592.84|34592.84|34592.84|34592.84|34592.84|34592.84|34592.84|0
1638545740000|2021-12-03 15:35:40|34581.51|34581.51|34581.51|34581.51|34581.51|34581.51|34581.51|34581.51|0
1638545750000|2021-12-03 15:35:50|34587.18|34587.18|34587.18|34587.18|34587.18|34587.18|34587.18|34587.18|0
1638545760000|2021-12-03 15:36:00|34592.84|34592.84|34615.52|34615.52|34615.52|34615.52|34592.84|34592.84|0
1638545770000|2021-12-03 15:36:10|34626.85|34626.85|34626.85|34626.85|34626.85|34626.85|34626.85|34626.85|0
1638545820000|2021-12-03 15:37:00|34621.18|34621.18|34621.18|34621.18|34621.18|34621.18|34621.18|34621.18|0
1638545830000|2021-12-03 15:37:10|34609.85|34609.85|34609.85|34609.85|34609.85|34609.85|34609.85|34609.85|0
1638545840000|2021-12-03 15:37:20|34604.18|34604.18|34604.18|34604.18|34604.18|34604.18|34604.18|34604.18|0
1638545850000|2021-12-03 15:37:30|34601.38|34601.38|34601.38|34601.38|34601.38|34601.38|34601.38|34601.38|0
1638545870000|2021-12-03 15:37:50|34598.57|34598.57|34598.57|34598.57|34598.57|34598.57|34598.57|34598.57|0
1638545880000|2021-12-03 15:38:00|34609.91|34609.91|34609.91|34609.91|34609.91|34609.91|34609.91|34609.91|0
1638545900000|2021-12-03 15:38:20|34629.71|34629.71|34629.71|34629.71|34629.71|34629.71|34629.71|34629.71|0
1638545910000|2021-12-03 15:38:30|34618.38|34618.38|34618.38|34618.38|34618.38|34618.38|34618.38|34618.38|0
1638545930000|2021-12-03 15:38:50|34615.57|34615.57|34615.57|34615.57|34615.57|34615.57|34615.57|34615.57|0
1638545940000|2021-12-03 15:39:00|34612.77|34612.77|34612.77|34612.77|34612.77|34612.77|34612.77|34612.77|0
1638545950000|2021-12-03 15:39:10|34601.43|34601.43|34595.77|34595.77|34601.43|34601.43|34595.77|34595.77|0
1638545970000|2021-12-03 15:39:30|34590.1|34590.1|34590.1|34590.1|34590.1|34590.1|34590.1|34590.1|0
1638545990000|2021-12-03 15:39:50|34567.43|34567.43|34567.43|34567.43|34567.43|34567.43|34567.43|34567.43|0
1638546040000|2021-12-03 15:40:40|34561.76|34561.76|34556.09|34556.09|34561.76|34561.76|34556.09|34556.09|0
1638546060000|2021-12-03 15:41:00|34556.15|34556.15|34556.15|34556.15|34556.15|34556.15|34556.15|34556.15|0
1638546100000|2021-12-03 15:41:40|34547.73|34547.73|34547.73|34547.73|34547.73|34547.73|34547.73|34547.73|0
1638546110000|2021-12-03 15:41:50|34536.4|34536.4|34536.4|34536.4|34536.4|34536.4|34536.4|34536.4|0
1638546150000|2021-12-03 15:42:30|34530.73|34530.73|34530.73|34530.73|34530.73|34530.73|34530.73|34530.73|0
1638546180000|2021-12-03 15:43:00|34533.53|34533.53|34533.53|34533.53|34533.53|34533.53|34533.53|34533.53|0
1638546190000|2021-12-03 15:43:10|34539.2|34539.2|34544.87|34544.87|34544.87|34544.87|34539.2|34539.2|0
1638546200000|2021-12-03 15:43:20|34550.54|34550.54|34544.87|34544.87|34550.54|34550.54|34544.87|34544.87|0
1638546220000|2021-12-03 15:43:40|34539.2|34539.2|34539.2|34539.2|34539.2|34539.2|34539.2|34539.2|0
1638546300000|2021-12-03 15:45:00|34550.54|34550.54|34556.21|34556.21|34556.21|34556.21|34550.54|34550.54|0
1638546370000|2021-12-03 15:46:10|34561.87|34561.87|34567.54|34567.54|34567.54|34567.54|34561.87|34561.87|0
1638546380000|2021-12-03 15:46:20|34561.87|34561.87|34550.54|34550.54|34561.87|34561.87|34550.54|34550.54|0
1638546390000|2021-12-03 15:46:30|34544.87|34544.87|34544.87|34544.87|34544.87|34544.87|34544.87|34544.87|0
1638546410000|2021-12-03 15:46:50|34550.54|34550.54|34550.54|34550.54|34550.54|34550.54|34550.54|34550.54|0
1638546430000|2021-12-03 15:47:10|34544.93|34544.93|34558|34558|34558|34558|34544.93|34544.93|0
1638546440000|2021-12-03 15:47:20|34531.85|34531.85|34544.93|34544.93|34544.93|34544.93|34531.85|34531.85|0
1638546460000|2021-12-03 15:47:40|34539.26|34539.26|34533.59|34533.59|34539.26|34539.26|34533.59|34533.59|0
1638546470000|2021-12-03 15:47:50|34522.26|34522.26|34522.26|34522.26|34522.26|34522.26|34522.26|34522.26|0
1638546510000|2021-12-03 15:48:30|34527.93|34527.93|34527.93|34527.93|34527.93|34527.93|34527.93|34527.93|0
1638546570000|2021-12-03 15:49:30|34522.26|34522.26|34522.26|34522.26|34522.26|34522.26|34522.26|34522.26|0
1638546580000|2021-12-03 15:49:40|34527.93|34527.93|34527.93|34527.93|34527.93|34527.93|34527.93|34527.93|0
1638546620000|2021-12-03 15:50:20|34541|34541|34541|34541|34541|34541|34541|34541|0
1638546630000|2021-12-03 15:50:30|34546.67|34546.67|34546.67|34546.67|34546.67|34546.67|34546.67|34546.67|0
1638546640000|2021-12-03 15:50:40|34549.47|34549.47|34555.08|34555.08|34555.08|34555.08|34549.47|34549.47|0
1638546650000|2021-12-03 15:50:50|34549.41|34549.41|34549.41|34549.41|34549.41|34549.41|34549.41|34549.41|0
1638546660000|2021-12-03 15:51:00|34538.08|34538.08|34538.08|34538.08|34538.08|34538.08|34538.08|34538.08|0
1638546670000|2021-12-03 15:51:10|34525|34525|34525|34525|34525|34525|34525|34525|0
1638546680000|2021-12-03 15:51:20|34511.93|34511.93|34501.66|34501.66|34511.93|34511.93|34498.85|34498.85|0
1638546690000|2021-12-03 15:51:30|34513|34513|34518.66|34518.66|34518.66|34518.66|34513|34513|0
1638546700000|2021-12-03 15:51:40|34524.33|34524.33|34524.33|34524.33|34524.33|34524.33|34524.33|34524.33|0
1638546730000|2021-12-03 15:52:10|34530|34530|34530|34530|34530|34530|34518.66|34518.66|0
1638546740000|2021-12-03 15:52:20|34558.34|34558.34|34558.34|34558.34|34558.34|34558.34|34558.34|34558.34|0
1638546750000|2021-12-03 15:52:30|34575.34|34575.34|34569.67|34569.67|34575.34|34575.34|34569.67|34569.67|0
1638546760000|2021-12-03 15:52:40|34581.01|34581.01|34586.68|34586.68|34586.68|34586.68|34581.01|34581.01|0
1638546770000|2021-12-03 15:52:50|34575.34|34575.34|34592.35|34592.35|34592.35|34592.35|34575.34|34575.34|0
1638546780000|2021-12-03 15:53:00|34598.01|34598.01|34614.96|34614.96|34615.02|34615.02|34592.35|34592.35|0
1638546790000|2021-12-03 15:53:10|34626.3|34626.3|34631.91|34631.91|34637.57|34637.57|34626.3|34626.3|0
1638546800000|2021-12-03 15:53:20|34637.57|34637.57|34654.64|34654.64|34654.64|34654.64|34626.3|34626.3|0
1638546810000|2021-12-03 15:53:30|34648.97|34648.97|34654.64|34654.64|34654.64|34654.64|34648.97|34648.97|0
1638546820000|2021-12-03 15:53:40|34671.64|34671.64|34671.64|34671.64|34671.64|34671.64|34671.64|34671.64|0
1638546850000|2021-12-03 15:54:10|34648.97|34648.97|34648.97|34648.97|34648.97|34648.97|34648.97|34648.97|0
1638546860000|2021-12-03 15:54:20|34654.64|34654.64|34654.64|34654.64|34654.64|34654.64|34654.64|34654.64|0
1638546870000|2021-12-03 15:54:30|34651.83|34651.83|34649.03|34649.03|34651.83|34651.83|34649.03|34649.03|0
1638546880000|2021-12-03 15:54:40|34643.36|34643.36|34643.36|34643.36|34643.36|34643.36|34643.36|34643.36|0
1638546920000|2021-12-03 15:55:20|34637.69|34637.69|34637.69|34637.69|34637.69|34637.69|34637.69|34637.69|0
1638546990000|2021-12-03 15:56:30|34643.36|34643.36|34643.36|34643.36|34643.36|34643.36|34643.36|34643.36|0
1638547010000|2021-12-03 15:56:50|34654.69|34654.69|34660.3|34660.3|34660.3|34660.3|34654.69|34654.69|0
1638547130000|2021-12-03 15:58:50|34654.64|34654.64|34648.97|34648.97|34654.64|34654.64|34648.97|34648.97|0
1638547140000|2021-12-03 15:59:00|34665.97|34665.97|34660.3|34660.3|34665.97|34665.97|34660.3|34660.3|0
1638547160000|2021-12-03 15:59:20|34637.63|34637.63|34637.63|34637.63|34637.63|34637.63|34637.63|34637.63|0
1638547180000|2021-12-03 15:59:40|34648.97|34648.97|34654.64|34654.64|34654.64|34654.64|34648.97|34648.97|0
1638547190000|2021-12-03 15:59:50|34665.97|34665.97|34674.39|34674.39|34674.39|34674.39|34665.97|34665.97|0
1638547200000|2021-12-03 16:00:00|34663.05|34663.05|34651.77|34651.77|34663.05|34663.05|34651.77|34651.77|0
1638547210000|2021-12-03 16:00:10|34648.97|34648.97|34640.55|34640.55|34648.97|34648.97|34637.75|34637.75|0
1638547220000|2021-12-03 16:00:20|34637.75|34637.75|34637.75|34637.75|34637.75|34637.75|34637.75|34637.75|0
1638547260000|2021-12-03 16:01:00|34649.08|34649.08|34649.08|34649.08|34649.08|34649.08|34649.08|34649.08|0
1638547300000|2021-12-03 16:01:40|34637.75|34637.75|34637.75|34637.75|34637.75|34637.75|34637.75|34637.75|0
1638547330000|2021-12-03 16:02:10|34649.08|34649.08|34660.42|34660.42|34660.42|34660.42|34649.08|34649.08|0
1638547340000|2021-12-03 16:02:20|34671.76|34671.76|34671.76|34671.76|34671.76|34671.76|34671.76|34671.76|0
1638547370000|2021-12-03 16:02:50|34677.42|34677.42|34677.42|34677.42|34677.42|34677.42|34677.42|34677.42|0
1638547380000|2021-12-03 16:03:00|34671.76|34671.76|34671.76|34671.76|34671.76|34671.76|34671.76|34671.76|0
1638547390000|2021-12-03 16:03:10|34668.95|34668.95|34668.95|34668.95|34668.95|34668.95|34668.95|34668.95|0
1638547400000|2021-12-03 16:03:20|34663.28|34663.28|34663.28|34663.28|34663.28|34663.28|34663.28|34663.28|0
1638547430000|2021-12-03 16:03:50|34668.95|34668.95|34680.29|34680.29|34680.29|34680.29|34668.95|34668.95|0
1638547480000|2021-12-03 16:04:40|34669.07|34669.07|34669.07|34669.07|34669.07|34669.07|34669.07|34669.07|0
1638547490000|2021-12-03 16:04:50|34671.87|34671.87|34671.87|34671.87|34671.87|34671.87|34671.87|34671.87|0
1638547500000|2021-12-03 16:05:00|34683.21|34683.21|34683.21|34683.21|34683.21|34683.21|34683.21|34683.21|0
1638547510000|2021-12-03 16:05:10|34677.54|34677.54|34677.54|34677.54|34677.54|34677.54|34677.54|34677.54|0
1638547520000|2021-12-03 16:05:20|34666.21|34666.21|34666.21|34666.21|34666.21|34666.21|34666.21|34666.21|0
1638547530000|2021-12-03 16:05:30|34657.79|34657.79|34657.79|34657.79|34657.79|34657.79|34657.79|34657.79|0
1638547540000|2021-12-03 16:05:40|34669.13|34669.13|34669.13|34669.13|34669.13|34669.13|34669.13|34669.13|0
1638547560000|2021-12-03 16:06:00|34663.46|34663.46|34660.65|34660.65|34663.46|34663.46|34660.65|34660.65|0
1638547580000|2021-12-03 16:06:20|34671.99|34671.99|34688.99|34688.99|34688.99|34688.99|34671.99|34671.99|0
1638547590000|2021-12-03 16:06:30|34694.66|34694.66|34706|34706|34706|34706|34694.66|34694.66|0
1638547600000|2021-12-03 16:06:40|34700.33|34700.33|34706|34706|34706|34706|34700.33|34700.33|0
1638547610000|2021-12-03 16:06:50|34714.41|34714.41|34706|34706|34714.41|34714.41|34706|34706|0
1638547630000|2021-12-03 16:07:10|34700.33|34700.33|34677.66|34677.66|34700.33|34700.33|34677.66|34677.66|0
1638547640000|2021-12-03 16:07:20|34688.99|34688.99|34688.99|34688.99|34688.99|34688.99|34688.99|34688.99|0
1638547650000|2021-12-03 16:07:30|34683.33|34683.33|34688.94|34688.94|34688.94|34688.94|34683.33|34683.33|0
1638547660000|2021-12-03 16:07:40|34694.6|34694.6|34700.27|34700.27|34700.27|34700.27|34694.6|34694.6|0
1638547680000|2021-12-03 16:08:00|34686.07|34686.07|34691.74|34691.74|34691.74|34691.74|34686.07|34686.07|0
1638547690000|2021-12-03 16:08:10|34697.41|34697.41|34711.55|34711.55|34711.55|34711.55|34697.41|34697.41|0
1638547700000|2021-12-03 16:08:20|34722.89|34722.89|34722.89|34722.89|34728.55|34728.55|34722.89|34722.89|0
1638547710000|2021-12-03 16:08:30|34711.55|34711.55|34711.55|34711.55|34711.55|34711.55|34711.55|34711.55|0
1638547720000|2021-12-03 16:08:40|34717.22|34717.22|34709.81|34709.81|34722.89|34722.89|34709.81|34709.81|0
1638547730000|2021-12-03 16:08:50|34704.14|34704.14|34721.15|34721.15|34721.15|34721.15|34698.47|34698.47|0
1638547740000|2021-12-03 16:09:00|34709.81|34709.81|34709.81|34709.81|34709.81|34709.81|34709.81|34709.81|0
1638547750000|2021-12-03 16:09:10|34704.14|34704.14|34698.47|34698.47|34704.14|34704.14|34698.47|34698.47|0
1638547780000|2021-12-03 16:09:40|34692.81|34692.81|34698.53|34698.53|34704.14|34704.14|34692.81|34692.81|0
1638547790000|2021-12-03 16:09:50|34704.2|34704.2|34704.2|34704.2|34704.2|34704.2|34704.2|34704.2|0
1638547810000|2021-12-03 16:10:10|34709.87|34709.87|34707.01|34707.01|34715.48|34715.48|34707.01|34707.01|0
1638547840000|2021-12-03 16:10:40|34693.93|34693.93|34688.26|34688.26|34693.93|34693.93|34682.6|34682.6|0
1638547860000|2021-12-03 16:11:00|34676.93|34676.93|34676.93|34676.93|34676.93|34676.93|34676.93|34676.93|0
1638547870000|2021-12-03 16:11:10|34657.29|34657.29|34654.49|34654.49|34657.29|34657.29|34654.49|34654.49|0
1638547900000|2021-12-03 16:11:40|34671.32|34671.32|34671.32|34671.32|34671.32|34671.32|34671.32|34671.32|0
1638547920000|2021-12-03 16:12:00|34688.32|34688.32|34688.32|34688.32|34688.32|34688.32|34688.32|34688.32|0
1638547930000|2021-12-03 16:12:10|34682.65|34682.65|34676.99|34676.99|34682.65|34682.65|34671.32|34671.32|0
1638547940000|2021-12-03 16:12:20|34671.32|34671.32|34676.93|34676.93|34688.26|34688.26|34671.32|34671.32|0
1638547950000|2021-12-03 16:12:30|34688.26|34688.26|34682.6|34682.6|34688.26|34688.26|34682.6|34682.6|0
1638547960000|2021-12-03 16:12:40|34693.93|34693.93|34699.6|34699.6|34699.6|34699.6|34688.26|34688.26|0
1638547980000|2021-12-03 16:13:00|34688.26|34688.26|34699.6|34699.6|34699.6|34699.6|34688.26|34688.26|0
1638548010000|2021-12-03 16:13:30|34688.26|34688.26|34682.6|34682.6|34688.26|34688.26|34682.6|34682.6|0
1638548020000|2021-12-03 16:13:40|34693.93|34693.93|34693.93|34693.93|34693.93|34693.93|34693.93|34693.93|0
1638548050000|2021-12-03 16:14:10|34699.6|34699.6|34699.6|34699.6|34699.6|34699.6|34699.6|34699.6|0
1638548060000|2021-12-03 16:14:20|34693.93|34693.93|34699.6|34699.6|34699.6|34699.6|34693.93|34693.93|0
1638548070000|2021-12-03 16:14:30|34688.26|34688.26|34688.26|34688.26|34688.26|34688.26|34688.26|34688.26|0
1638548080000|2021-12-03 16:14:40|34693.93|34693.93|34693.93|34693.93|34693.93|34693.93|34693.93|34693.93|0
1638548100000|2021-12-03 16:15:00|34682.6|34682.6|34682.6|34682.6|34682.6|34682.6|34682.6|34682.6|0
1638548110000|2021-12-03 16:15:10|34671.26|34671.26|34662.85|34662.85|34671.26|34671.26|34662.85|34662.85|0
1638548120000|2021-12-03 16:15:20|34657.18|34657.18|34654.31|34654.31|34657.18|34657.18|34651.51|34651.51|0
1638548130000|2021-12-03 16:15:30|34625.97|34625.97|34625.97|34625.97|34625.97|34625.97|34625.97|34625.97|0
1638548140000|2021-12-03 16:15:40|34628.78|34628.78|34648.59|34648.59|34648.59|34648.59|34628.78|34628.78|0
1638548150000|2021-12-03 16:15:50|34642.92|34642.92|34642.92|34642.92|34642.92|34642.92|34642.92|34642.92|0
1638548160000|2021-12-03 16:16:00|34648.59|34648.59|34637.25|34637.25|34654.26|34654.26|34637.25|34637.25|0
1638548180000|2021-12-03 16:16:20|34631.58|34631.58|34662.73|34662.73|34662.73|34662.73|34631.58|34631.58|0
1638548190000|2021-12-03 16:16:30|34668.4|34668.4|34649.65|34649.65|34668.4|34668.4|34649.65|34649.65|0
1638548200000|2021-12-03 16:16:40|34660.99|34660.99|34660.99|34660.99|34660.99|34660.99|34660.99|34660.99|0
1638548230000|2021-12-03 16:17:10|34643.99|34643.99|34643.99|34643.99|34643.99|34643.99|34643.99|34643.99|0
1638548240000|2021-12-03 16:17:20|34638.32|34638.32|34632.65|34632.65|34638.32|34638.32|34632.65|34632.65|0
1638548250000|2021-12-03 16:17:30|34638.32|34638.32|34649.65|34649.65|34649.65|34649.65|34638.32|34638.32|0
1638548260000|2021-12-03 16:17:40|34652.46|34652.46|34644.04|34644.04|34652.46|34652.46|34644.04|34644.04|0
1638548270000|2021-12-03 16:17:50|34649.71|34649.71|34660.99|34660.99|34660.99|34660.99|34649.71|34649.71|0
1638548280000|2021-12-03 16:18:00|34672.33|34672.33|34666.66|34666.66|34672.33|34672.33|34666.66|34666.66|0
1638548290000|2021-12-03 16:18:10|34660.99|34660.99|34660.99|34660.99|34660.99|34660.99|34660.99|34660.99|0
1638548300000|2021-12-03 16:18:20|34655.32|34655.32|34643.99|34643.99|34655.32|34655.32|34643.99|34643.99|0
1638548310000|2021-12-03 16:18:30|34649.65|34649.65|34660.99|34660.99|34660.99|34660.99|34649.65|34649.65|0
1638548330000|2021-12-03 16:18:50|34663.79|34663.79|34663.79|34663.79|34663.79|34663.79|34663.79|34663.79|0
1638548350000|2021-12-03 16:19:10|34658.19|34658.19|34646.97|34646.97|34658.19|34658.19|34646.97|34646.97|0
1638548360000|2021-12-03 16:19:20|34641.3|34641.3|34629.96|34629.96|34641.3|34641.3|34629.96|34629.96|0
1638548370000|2021-12-03 16:19:30|34641.3|34641.3|34646.97|34646.97|34646.97|34646.97|34641.3|34641.3|0
1638548410000|2021-12-03 16:20:10|34618.63|34618.63|34624.29|34624.29|34624.29|34624.29|34618.63|34618.63|0
1638548420000|2021-12-03 16:20:20|34629.96|34629.96|34629.96|34629.96|34629.96|34629.96|34629.96|34629.96|0
1638548430000|2021-12-03 16:20:30|34635.63|34635.63|34661.05|34661.05|34661.05|34661.05|34635.63|34635.63|0
1638548440000|2021-12-03 16:20:40|34655.38|34655.38|34655.38|34655.38|34655.38|34655.38|34655.38|34655.38|0
1638548450000|2021-12-03 16:20:50|34666.72|34666.72|34678.05|34678.05|34678.05|34678.05|34666.72|34666.72|0
1638548460000|2021-12-03 16:21:00|34672.38|34672.38|34672.38|34672.38|34672.38|34672.38|34672.38|34672.38|0
1638548470000|2021-12-03 16:21:10|34661.05|34661.05|34672.38|34672.38|34672.38|34672.38|34661.05|34661.05|0
1638548480000|2021-12-03 16:21:20|34683.72|34683.72|34689.39|34689.39|34689.39|34689.39|34683.72|34683.72|0
1638548540000|2021-12-03 16:22:20|34686.58|34686.58|34686.58|34686.58|34686.58|34686.58|34686.58|34686.58|0
1638548550000|2021-12-03 16:22:30|34697.92|34697.92|34697.92|34697.92|34697.92|34697.92|34697.92|34697.92|0
1638548580000|2021-12-03 16:23:00|34692.25|34692.25|34692.25|34692.25|34692.25|34692.25|34692.25|34692.25|0
1638548590000|2021-12-03 16:23:10|34686.58|34686.58|34686.58|34686.58|34686.58|34686.58|34686.58|34686.58|0
1638548600000|2021-12-03 16:23:20|34673.51|34673.51|34673.51|34673.51|34673.51|34673.51|34673.51|34673.51|0
1638548620000|2021-12-03 16:23:40|34684.84|34684.84|34684.84|34684.84|34684.84|34684.84|34684.84|34684.84|0
1638548630000|2021-12-03 16:23:50|34679.18|34679.18|34679.18|34679.18|34679.18|34679.18|34679.18|34679.18|0
1638548680000|2021-12-03 16:24:40|34667.84|34667.84|34667.84|34667.84|34667.84|34667.84|34667.84|34667.84|0
1638548690000|2021-12-03 16:24:50|34665.04|34665.04|34665.04|34665.04|34665.04|34665.04|34665.04|34665.04|0
1638548700000|2021-12-03 16:25:00|34659.43|34659.43|34670.76|34670.76|34670.76|34670.76|34659.43|34659.43|0
1638548710000|2021-12-03 16:25:10|34676.43|34676.43|34676.43|34676.43|34676.43|34676.43|34676.43|34676.43|0
1638548720000|2021-12-03 16:25:20|34689.5|34689.5|34689.5|34689.5|34689.5|34689.5|34689.5|34689.5|0
1638548730000|2021-12-03 16:25:30|34695.11|34695.11|34703.65|34703.65|34703.65|34703.65|34692.31|34692.31|0
1638548740000|2021-12-03 16:25:40|34706.45|34706.45|34706.45|34706.45|34706.45|34706.45|34706.45|34706.45|0
1638548750000|2021-12-03 16:25:50|34700.78|34700.78|34700.78|34700.78|34700.78|34700.78|34700.78|34700.78|0
1638548760000|2021-12-03 16:26:00|34706.39|34706.39|34706.39|34706.39|34706.39|34706.39|34706.39|34706.39|0
1638548790000|2021-12-03 16:26:30|34723.4|34723.4|34723.4|34723.4|34729.06|34729.06|34723.4|34723.4|0
1638548800000|2021-12-03 16:26:40|34717.73|34717.73|34717.73|34717.73|34717.73|34717.73|34717.73|34717.73|0
1638548810000|2021-12-03 16:26:50|34691.58|34691.58|34697.25|34697.25|34697.25|34697.25|34691.58|34691.58|0
1638548830000|2021-12-03 16:27:10|34691.64|34691.64|34691.64|34691.64|34691.64|34691.64|34691.64|34691.64|0
1638548850000|2021-12-03 16:27:30|34685.97|34685.97|34685.97|34685.97|34685.97|34685.97|34685.97|34685.97|0
1638548860000|2021-12-03 16:27:40|34663.3|34663.3|34668.97|34668.97|34674.63|34674.63|34651.96|34651.96|0
1638548880000|2021-12-03 16:28:00|34680.3|34680.3|34674.63|34674.63|34680.3|34680.3|34674.63|34674.63|0
1638548890000|2021-12-03 16:28:10|34680.3|34680.3|34680.3|34680.3|34680.3|34680.3|34680.3|34680.3|0
1638548940000|2021-12-03 16:29:00|34691.64|34691.64|34704.71|34704.71|34704.71|34704.71|34691.64|34691.64|0
1638548950000|2021-12-03 16:29:10|34687.71|34687.71|34687.71|34687.71|34687.71|34687.71|34682.04|34682.04|0
1638548960000|2021-12-03 16:29:20|34679.29|34679.29|34670.82|34670.82|34679.29|34679.29|34670.82|34670.82|0
1638548970000|2021-12-03 16:29:30|34676.43|34676.43|34674.69|34674.69|34676.43|34676.43|34663.36|34663.36|0
1638548980000|2021-12-03 16:29:40|34663.36|34663.36|34666.28|34666.28|34669.08|34669.08|34657.75|34657.75|0
1638548990000|2021-12-03 16:29:50|34692.43|34692.43|34653.2|34653.2|34692.43|34692.43|34653.2|34653.2|0
1638778500000|2021-12-06 08:15:00|35254.93|35254.93|35254.93|35254.93|35254.93|35254.93|35254.93|35254.93|0
1638778510000|2021-12-06 08:15:10|35283.27|35283.27|35271.94|35271.94|35283.27|35283.27|35271.94|35271.94|0
1638778540000|2021-12-06 08:15:40|35266.27|35266.27|35266.27|35266.27|35266.27|35266.27|35266.27|35266.27|0
1638778550000|2021-12-06 08:15:50|35246.64|35246.64|35246.64|35246.64|35246.64|35246.64|35246.64|35246.64|0
1638778570000|2021-12-06 08:16:10|35207.41|35207.41|35207.41|35207.41|35207.41|35207.41|35207.41|35207.41|0
1638778580000|2021-12-06 08:16:20|35220.49|35220.49|35220.49|35220.49|35220.49|35220.49|35220.49|35220.49|0
1638778600000|2021-12-06 08:16:40|35192.15|35192.15|35192.15|35192.15|35192.15|35192.15|35192.15|35192.15|0
1638778620000|2021-12-06 08:17:00|35180.81|35180.81|35163.81|35163.81|35180.81|35180.81|35163.81|35163.81|0
1638778630000|2021-12-06 08:17:10|35169.47|35169.47|35180.81|35180.81|35180.81|35180.81|35169.47|35169.47|0
1638778640000|2021-12-06 08:17:20|35186.48|35186.48|35186.48|35186.48|35186.48|35186.48|35186.48|35186.48|0
1638778670000|2021-12-06 08:17:50|35197.81|35197.81|35197.81|35197.81|35197.81|35197.81|35197.81|35197.81|0
1638778690000|2021-12-06 08:18:10|35180.81|35180.81|35180.81|35180.81|35180.81|35180.81|35180.81|35180.81|0
1638778700000|2021-12-06 08:18:20|35161.18|35161.18|35161.18|35161.18|35161.18|35161.18|35161.18|35161.18|0
1638778710000|2021-12-06 08:18:30|35155.57|35155.57|35155.57|35155.57|35155.57|35155.57|35155.57|35155.57|0
1638778820000|2021-12-06 08:20:20|35172.4|35172.4|35172.4|35172.4|35172.4|35172.4|35172.4|35172.4|0
1638778860000|2021-12-06 08:21:00|35166.73|35166.73|35134.91|35134.91|35172.4|35172.4|35134.91|35134.91|0
1638778890000|2021-12-06 08:21:30|35095.69|35095.69|35095.69|35095.69|35095.69|35095.69|35095.69|35095.69|0
1638778900000|2021-12-06 08:21:40|35073.02|35073.02|35073.02|35073.02|35073.02|35073.02|35073.02|35073.02|0
1638778920000|2021-12-06 08:22:00|35056.19|35056.19|35061.91|35061.91|35067.52|35067.52|35056.19|35056.19|0
1638778930000|2021-12-06 08:22:10|35056.25|35056.25|35056.25|35056.25|35056.25|35056.25|35056.25|35056.25|0
1638778970000|2021-12-06 08:22:50|35067.58|35067.58|35067.58|35067.58|35067.58|35067.58|35067.58|35067.58|0
1638779040000|2021-12-06 08:24:00|35056.25|35056.25|35037.56|35037.56|35056.25|35056.25|35037.56|35037.56|0
1638779050000|2021-12-06 08:24:10|35048.9|35048.9|35048.9|35048.9|35048.9|35048.9|35048.9|35048.9|0
1638779080000|2021-12-06 08:24:40|35054.57|35054.57|35043.23|35043.23|35054.57|35054.57|35043.23|35043.23|0
1638779090000|2021-12-06 08:24:50|35003.55|35003.55|34986.55|34986.55|35003.55|35003.55|34986.55|34986.55|0
1638779100000|2021-12-06 08:25:00|34999.62|34999.62|34993.96|34993.96|34999.62|34999.62|34993.96|34993.96|0
1638779140000|2021-12-06 08:25:40|34988.29|34988.29|34988.29|34988.29|34988.29|34988.29|34988.29|34988.29|0
1638779150000|2021-12-06 08:25:50|34976.95|34976.95|34971.28|34971.28|34982.62|34982.62|34971.28|34971.28|0
1638779160000|2021-12-06 08:26:00|34958.21|34958.21|34946.87|34946.87|34958.21|34958.21|34946.87|34946.87|0
1638779180000|2021-12-06 08:26:20|34941.21|34941.21|34941.21|34941.21|34941.21|34941.21|34941.21|34941.21|0
1638779220000|2021-12-06 08:27:00|34935.6|34935.6|34935.6|34935.6|34935.6|34935.6|34935.6|34935.6|0
1638779240000|2021-12-06 08:27:20|34946.93|34946.93|34941.26|34941.26|34946.93|34946.93|34941.26|34941.26|0
1638779300000|2021-12-06 08:28:20|34935.6|34935.6|34935.6|34935.6|34935.6|34935.6|34935.6|34935.6|0
1638779330000|2021-12-06 08:28:50|34958.27|34958.27|34963.94|34963.94|34963.94|34963.94|34958.27|34958.27|0
1638779350000|2021-12-06 08:29:10|34961.13|34961.13|34961.13|34961.13|34961.13|34961.13|34961.13|34961.13|0
1638779390000|2021-12-06 08:29:50|34978.14|34978.14|34991.21|34991.21|34991.21|34991.21|34978.14|34978.14|0
1638779400000|2021-12-06 08:30:00|34979.87|34979.87|34979.87|34979.87|34979.87|34979.87|34979.87|34979.87|0
1638779410000|2021-12-06 08:30:10|34991.09|34991.09|34985.43|34985.43|34991.09|34991.09|34985.43|34985.43|0
1638779420000|2021-12-06 08:30:20|34979.76|34979.76|34979.76|34979.76|34979.76|34979.76|34979.76|34979.76|0
1638779450000|2021-12-06 08:30:50|35002.43|35002.43|35005.23|35005.23|35005.23|35005.23|35002.43|35002.43|0
1638779460000|2021-12-06 08:31:00|34992.16|34992.16|35009.22|35009.22|35017.64|35017.64|34992.16|34992.16|0
1638779470000|2021-12-06 08:31:10|35035.37|35035.37|35035.37|35035.37|35035.37|35035.37|35035.37|35035.37|0
1638779480000|2021-12-06 08:31:20|35012.7|35012.7|35012.7|35012.7|35012.7|35012.7|35012.7|35012.7|0
1638779500000|2021-12-06 08:31:40|34995.7|34995.7|34995.7|34995.7|34995.7|34995.7|34995.7|34995.7|0
1638779520000|2021-12-06 08:32:00|34969.55|34969.55|34969.55|34969.55|34969.55|34969.55|34969.55|34969.55|0
1638779570000|2021-12-06 08:32:50|34963.88|34963.88|34958.21|34958.21|34963.88|34963.88|34958.21|34958.21|0
1638779680000|2021-12-06 08:34:40|34986.55|34986.55|34986.55|34986.55|34986.55|34986.55|34986.55|34986.55|0
1638779700000|2021-12-06 08:35:00|35014.89|35014.89|35014.89|35014.89|35014.89|35014.89|35014.89|35014.89|0
1638779720000|2021-12-06 08:35:20|35027.96|35027.96|35027.96|35027.96|35027.96|35027.96|35027.96|35027.96|0
1638779750000|2021-12-06 08:35:50|35033.63|35033.63|35033.63|35033.63|35033.63|35033.63|35033.63|35033.63|0
1638779770000|2021-12-06 08:36:10|35028.02|35028.02|35028.02|35028.02|35028.02|35028.02|35028.02|35028.02|0
1638779780000|2021-12-06 08:36:20|35022.35|35022.35|35025.33|35025.33|35039.36|35039.36|35022.35|35022.35|0
1638779790000|2021-12-06 08:36:30|35019.67|35019.67|35031|35031|35031|35031|35019.67|35019.67|0
1638779830000|2021-12-06 08:37:10|35036.67|35036.67|35036.67|35036.67|35036.67|35036.67|35036.67|35036.67|0
1638779900000|2021-12-06 08:38:20|35025.33|35025.33|35036.67|35036.67|35036.67|35036.67|35025.33|35025.33|0
1638779940000|2021-12-06 08:39:00|35042.28|35042.28|35042.28|35042.28|35042.28|35042.28|35042.28|35042.28|0
1638779960000|2021-12-06 08:39:20|35019.61|35019.61|35019.61|35019.61|35019.61|35019.61|35019.61|35019.61|0
1638779980000|2021-12-06 08:39:40|35013.94|35013.94|35013.94|35013.94|35013.94|35013.94|35013.94|35013.94|0
1638780000000|2021-12-06 08:40:00|35025.28|35025.28|35017.87|35017.87|35036.61|35036.61|35017.87|35017.87|0
1638780020000|2021-12-06 08:40:20|35006.53|35006.53|35006.53|35006.53|35006.53|35006.53|35006.53|35006.53|0
1638780040000|2021-12-06 08:40:40|35029.21|35029.21|35034.87|35034.87|35034.87|35034.87|35029.21|35029.21|0
1638780060000|2021-12-06 08:41:00|35046.21|35046.21|35054.62|35054.62|35054.62|35054.62|35046.21|35046.21|0
1638780110000|2021-12-06 08:41:50|35048.96|35048.96|35048.96|35048.96|35048.96|35048.96|35048.96|35048.96|0
1638780140000|2021-12-06 08:42:20|35060.29|35060.29|35060.29|35060.29|35060.29|35060.29|35060.29|35060.29|0
1638780250000|2021-12-06 08:44:10|35054.62|35054.62|35054.62|35054.62|35054.62|35054.62|35054.62|35054.62|0
1638780260000|2021-12-06 08:44:20|35057.43|35057.43|35040.42|35040.42|35057.43|35057.43|35040.42|35040.42|0
1638780280000|2021-12-06 08:44:40|35023.42|35023.42|35023.42|35023.42|35023.42|35023.42|35023.42|35023.42|0
1638780300000|2021-12-06 08:45:00|35006.59|35006.59|35000.98|35000.98|35006.59|35006.59|35000.98|35000.98|0
1638780310000|2021-12-06 08:45:10|34978.31|34978.31|34978.31|34978.31|34978.31|34978.31|34978.31|34978.31|0
1638780320000|2021-12-06 08:45:20|34989.65|34989.65|34989.65|34989.65|34989.65|34989.65|34989.65|34989.65|0
1638780340000|2021-12-06 08:45:40|34983.98|34983.98|34983.98|34983.98|34983.98|34983.98|34983.98|34983.98|0
1638780350000|2021-12-06 08:45:50|34978.37|34978.37|34978.37|34978.37|34978.37|34978.37|34978.37|34978.37|0
1638780360000|2021-12-06 08:46:00|35001.04|35001.04|35001.04|35001.04|35001.04|35001.04|35001.04|35001.04|0
1638780370000|2021-12-06 08:46:10|35006.71|35006.71|34995.37|34995.37|35012.38|35012.38|34995.37|34995.37|0
1638780380000|2021-12-06 08:46:20|35012.38|35012.38|34993.63|34993.63|35012.38|35012.38|34993.63|34993.63|0
1638780420000|2021-12-06 08:47:00|35004.85|35004.85|34996.44|34996.44|35004.85|35004.85|34996.44|34996.44|0
1638780430000|2021-12-06 08:47:10|34985.1|34985.1|34985.1|34985.1|34985.1|34985.1|34985.1|34985.1|0
1638780450000|2021-12-06 08:47:30|34979.44|34979.44|34979.44|34979.44|34979.44|34979.44|34979.44|34979.44|0
1638780470000|2021-12-06 08:47:50|34973.83|34973.83|34973.83|34973.83|34973.83|34973.83|34973.83|34973.83|0
1638780480000|2021-12-06 08:48:00|34947.68|34947.68|34934.6|34934.6|34947.68|34947.68|34934.6|34934.6|0
1638780510000|2021-12-06 08:48:30|34940.27|34940.27|34940.27|34940.27|34940.27|34940.27|34940.27|34940.27|0
1638780560000|2021-12-06 08:49:20|34945.94|34945.94|34945.94|34945.94|34945.94|34945.94|34945.94|34945.94|0
1638780590000|2021-12-06 08:49:50|34934.6|34934.6|34934.6|34934.6|34934.6|34934.6|34934.6|34934.6|0
1638780600000|2021-12-06 08:50:00|34940.21|34940.21|34940.21|34940.21|34940.21|34940.21|34940.21|34940.21|0
1638780620000|2021-12-06 08:50:20|34962.88|34962.88|34968.55|34968.55|34968.55|34968.55|34962.88|34962.88|0
1638780640000|2021-12-06 08:50:40|34974.22|34974.22|34974.22|34974.22|34974.22|34974.22|34974.22|34974.22|0
1638780690000|2021-12-06 08:51:30|34979.89|34979.89|34979.89|34979.89|34979.89|34979.89|34979.89|34979.89|0
1638780700000|2021-12-06 08:51:40|34974.22|34974.22|34974.22|34974.22|34974.22|34974.22|34974.22|34974.22|0
1638780710000|2021-12-06 08:51:50|34985.56|34985.56|34996.89|34996.89|34996.89|34996.89|34985.56|34985.56|0
1638780730000|2021-12-06 08:52:10|35009.97|35009.97|35013.72|35013.72|35026.79|35026.79|35009.97|35009.97|0
1638780760000|2021-12-06 08:52:40|34991.05|34991.05|34991.05|34991.05|34991.05|34991.05|34991.05|34991.05|0
1638780780000|2021-12-06 08:53:00|35002.38|35002.38|35028.53|35028.53|35028.53|35028.53|35002.38|35002.38|0
1638780830000|2021-12-06 08:53:50|35045.54|35045.54|35045.54|35045.54|35045.54|35045.54|35045.54|35045.54|0
1638780850000|2021-12-06 08:54:10|35056.87|35056.87|35079.55|35079.55|35085.21|35085.21|35051.21|35051.21|0
1638780900000|2021-12-06 08:55:00|35068.21|35068.21|35068.21|35068.21|35068.21|35068.21|35068.21|35068.21|0
1638780940000|2021-12-06 08:55:40|35062.54|35062.54|35062.54|35062.54|35062.54|35062.54|35062.54|35062.54|0
1638780970000|2021-12-06 08:56:10|35059.74|35059.74|35079.49|35079.49|35079.49|35079.49|35059.74|35059.74|0
1638781050000|2021-12-06 08:57:30|35090.82|35090.82|35090.82|35090.82|35090.82|35090.82|35090.82|35090.82|0
1638781060000|2021-12-06 08:57:40|35085.15|35085.15|35079.49|35079.49|35085.15|35085.15|35079.49|35079.49|0
1638781080000|2021-12-06 08:58:00|35085.15|35085.15|35085.15|35085.15|35085.15|35085.15|35085.15|35085.15|0
1638781130000|2021-12-06 08:58:50|35073.82|35073.82|35073.82|35073.82|35073.82|35073.82|35073.82|35073.82|0
1638781210000|2021-12-06 09:00:10|35085.15|35085.15|35085.15|35085.15|35085.15|35085.15|35085.15|35085.15|0
1638781230000|2021-12-06 09:00:30|35090.82|35090.82|35090.82|35090.82|35090.82|35090.82|35090.82|35090.82|0
1638781240000|2021-12-06 09:00:40|35102.16|35102.16|35102.16|35102.16|35102.16|35102.16|35102.16|35102.16|0
1638781270000|2021-12-06 09:01:10|35113.49|35113.49|35113.49|35113.49|35113.49|35113.49|35113.49|35113.49|0
1638781300000|2021-12-06 09:01:40|35119.16|35119.16|35119.16|35119.16|35119.16|35119.16|35119.16|35119.16|0
1638781370000|2021-12-06 09:02:50|35136.17|35136.17|35130.56|35130.56|35136.17|35136.17|35130.56|35130.56|0
1638781400000|2021-12-06 09:03:20|35127.75|35127.75|35127.75|35127.75|35127.75|35127.75|35127.75|35127.75|0
1638781440000|2021-12-06 09:04:00|35122.08|35122.08|35122.08|35122.08|35122.08|35122.08|35122.08|35122.08|0
1638781470000|2021-12-06 09:04:30|35127.75|35127.75|35127.75|35127.75|35127.75|35127.75|35127.75|35127.75|0
1638781480000|2021-12-06 09:04:40|35122.08|35122.08|35122.08|35122.08|35122.08|35122.08|35122.08|35122.08|0
1638781520000|2021-12-06 09:05:20|35116.42|35116.42|35116.42|35116.42|35116.42|35116.42|35116.42|35116.42|0
1638781540000|2021-12-06 09:05:40|35127.75|35127.75|35127.75|35127.75|35127.75|35127.75|35127.75|35127.75|0
1638781560000|2021-12-06 09:06:00|35116.42|35116.42|35105.08|35105.08|35116.42|35116.42|35105.08|35105.08|0
1638781610000|2021-12-06 09:06:50|35093.74|35093.74|35093.74|35093.74|35093.74|35093.74|35093.74|35093.74|0
1638781720000|2021-12-06 09:08:40|35096.55|35096.55|35099.35|35099.35|35099.35|35099.35|35096.55|35096.55|0
1638781750000|2021-12-06 09:09:10|35096.55|35096.55|35096.55|35096.55|35096.55|35096.55|35096.55|35096.55|0
1638781790000|2021-12-06 09:09:50|35093.74|35093.74|35088.08|35088.08|35093.74|35093.74|35088.08|35088.08|0
1638781800000|2021-12-06 09:10:00|35082.41|35082.41|35082.41|35082.41|35082.41|35082.41|35082.41|35082.41|0
1638781820000|2021-12-06 09:10:20|35088.08|35088.08|35048.85|35048.85|35088.08|35088.08|35048.85|35048.85|0
1638781840000|2021-12-06 09:10:40|35060.19|35060.19|35088.53|35088.53|35088.53|35088.53|35060.19|35060.19|0
1638781890000|2021-12-06 09:11:30|35082.86|35082.86|35071.52|35071.52|35082.86|35082.86|35071.52|35071.52|0
1638781940000|2021-12-06 09:12:20|35082.86|35082.86|35082.86|35082.86|35082.86|35082.86|35082.86|35082.86|0
1638781960000|2021-12-06 09:12:40|35099.86|35099.86|35099.86|35099.86|35099.86|35099.86|35099.86|35099.86|0
1638781980000|2021-12-06 09:13:00|35097.06|35097.06|35097.06|35097.06|35097.06|35097.06|35097.06|35097.06|0
1638782070000|2021-12-06 09:14:30|35108.4|35108.4|35108.4|35108.4|35108.4|35108.4|35108.4|35108.4|0
1638782090000|2021-12-06 09:14:50|35102.73|35102.73|35102.73|35102.73|35102.73|35102.73|35102.73|35102.73|0
1638782110000|2021-12-06 09:15:10|35088.7|35088.7|35111.26|35111.26|35111.26|35111.26|35088.7|35088.7|0
1638782120000|2021-12-06 09:15:20|35105.59|35105.59|35105.59|35105.59|35105.59|35105.59|35105.59|35105.59|0
1638782130000|2021-12-06 09:15:30|35108.4|35108.4|35108.4|35108.4|35108.4|35108.4|35108.4|35108.4|0
1638782160000|2021-12-06 09:16:00|35114.06|35114.06|35114.06|35114.06|35114.06|35114.06|35114.06|35114.06|0
1638782230000|2021-12-06 09:17:10|35102.84|35102.84|35102.84|35102.84|35105.65|35105.65|35102.84|35102.84|0
1638782270000|2021-12-06 09:17:50|35097.18|35097.18|35102.84|35102.84|35102.84|35102.84|35097.18|35097.18|0
1638782340000|2021-12-06 09:19:00|35111.26|35111.26|35116.99|35116.99|35116.99|35116.99|35105.65|35105.65|0
1638782350000|2021-12-06 09:19:10|35111.32|35111.32|35111.32|35111.32|35111.32|35111.32|35111.32|35111.32|0
1638782380000|2021-12-06 09:19:40|35099.98|35099.98|35099.98|35099.98|35099.98|35099.98|35099.98|35099.98|0
1638782410000|2021-12-06 09:20:10|35088.65|35088.65|35088.65|35088.65|35088.65|35088.65|35088.65|35088.65|0
1638782440000|2021-12-06 09:20:40|35097.06|35097.06|35088.65|35088.65|35097.06|35097.06|35088.65|35088.65|0
1638782510000|2021-12-06 09:21:50|35077.31|35077.31|35077.31|35077.31|35077.31|35077.31|35077.31|35077.31|0
1638782520000|2021-12-06 09:22:00|35071.64|35071.64|35071.64|35071.64|35071.64|35071.64|35071.64|35071.64|0
1638782530000|2021-12-06 09:22:10|35085.67|35085.67|35085.67|35085.67|35085.67|35085.67|35085.67|35085.67|0
1638782550000|2021-12-06 09:22:30|35068.84|35068.84|35071.64|35071.64|35071.64|35071.64|35068.84|35068.84|0
1638782570000|2021-12-06 09:22:50|35068.84|35068.84|35068.84|35068.84|35068.84|35068.84|35068.84|35068.84|0
1638782750000|2021-12-06 09:25:50|35074.5|35074.5|35074.5|35074.5|35074.5|35074.5|35074.5|35074.5|0
1638782760000|2021-12-06 09:26:00|35080.11|35080.11|35074.5|35074.5|35080.11|35080.11|35074.5|35074.5|0
1638782870000|2021-12-06 09:27:50|35080.17|35080.17|35080.17|35080.17|35080.17|35080.17|35080.17|35080.17|0
1638782910000|2021-12-06 09:28:30|35063.17|35063.17|35040.5|35040.5|35063.17|35063.17|35040.5|35040.5|0
1638782920000|2021-12-06 09:28:40|35046.16|35046.16|35046.16|35046.16|35046.16|35046.16|35046.16|35046.16|0
1638782930000|2021-12-06 09:28:50|35063.17|35063.17|35063.17|35063.17|35063.17|35063.17|35063.17|35063.17|0
1638782980000|2021-12-06 09:29:40|35057.5|35057.5|35057.5|35057.5|35057.5|35057.5|35057.5|35057.5|0
1638783000000|2021-12-06 09:30:00|35063.17|35063.17|35050.09|35050.09|35063.17|35063.17|35050.09|35050.09|0
1638783070000|2021-12-06 09:31:10|35044.43|35044.43|35044.43|35044.43|35044.43|35044.43|35044.43|35044.43|0
1638783190000|2021-12-06 09:33:10|35067.1|35067.1|35061.43|35061.43|35067.1|35067.1|35061.43|35061.43|0
1638783320000|2021-12-06 09:35:20|35078.43|35078.43|35084.1|35084.1|35084.1|35084.1|35078.43|35078.43|0
1638783360000|2021-12-06 09:36:00|35089.77|35089.77|35078.43|35078.43|35089.77|35089.77|35078.43|35078.43|0
1638783370000|2021-12-06 09:36:10|35106.48|35106.48|35106.48|35106.48|35106.48|35106.48|35106.48|35106.48|0
1638783380000|2021-12-06 09:36:20|35095.26|35095.26|35095.26|35095.26|35095.26|35095.26|35095.26|35095.26|0
1638783420000|2021-12-06 09:37:00|35092.46|35092.46|35092.46|35092.46|35092.46|35092.46|35092.46|35092.46|0
1638783430000|2021-12-06 09:37:10|35086.79|35086.79|35086.79|35086.79|35086.79|35086.79|35086.79|35086.79|0
1638783460000|2021-12-06 09:37:40|35081.12|35081.12|35081.12|35081.12|35081.12|35081.12|35081.12|35081.12|0
1638783480000|2021-12-06 09:38:00|35092.34|35092.34|35092.34|35092.34|35092.34|35092.34|35092.34|35092.34|0
1638783500000|2021-12-06 09:38:20|35086.67|35086.67|35086.67|35086.67|35086.67|35086.67|35086.67|35086.67|0
1638783540000|2021-12-06 09:39:00|35081.01|35081.01|35081.01|35081.01|35081.01|35081.01|35081.01|35081.01|0
1638783580000|2021-12-06 09:39:40|35058.33|35058.33|35075.34|35075.34|35081.01|35081.01|35058.33|35058.33|0
1638783600000|2021-12-06 09:40:00|35069.67|35069.67|35069.67|35069.67|35069.67|35069.67|35069.67|35069.67|0
1638783620000|2021-12-06 09:40:20|35061.25|35061.25|35061.25|35061.25|35061.25|35061.25|35061.25|35061.25|0
1638783660000|2021-12-06 09:41:00|35044.25|35044.25|35044.25|35044.25|35044.25|35044.25|35044.25|35044.25|0
1638783670000|2021-12-06 09:41:10|35061.25|35061.25|35066.92|35066.92|35066.92|35066.92|35061.25|35061.25|0
1638783680000|2021-12-06 09:41:20|35061.25|35061.25|35061.25|35061.25|35061.25|35061.25|35061.25|35061.25|0
1638783690000|2021-12-06 09:41:30|35066.92|35066.92|35066.92|35066.92|35066.92|35066.92|35066.92|35066.92|0
1638783770000|2021-12-06 09:42:50|35055.59|35055.59|35055.59|35055.59|35055.59|35055.59|35055.59|35055.59|0
1638783780000|2021-12-06 09:43:00|35061.25|35061.25|35061.25|35061.25|35061.25|35061.25|35061.25|35061.25|0
1638783880000|2021-12-06 09:44:40|35072.59|35072.59|35072.59|35072.59|35072.59|35072.59|35072.59|35072.59|0
1638783890000|2021-12-06 09:44:50|35078.26|35078.26|35078.26|35078.26|35078.26|35078.26|35078.26|35078.26|0
1638783900000|2021-12-06 09:45:00|35065.18|35065.18|35052.11|35052.11|35065.18|35065.18|35052.11|35052.11|0
1638783910000|2021-12-06 09:45:10|35040.77|35040.77|35040.77|35040.77|35040.77|35040.77|35040.77|35040.77|0
1638783940000|2021-12-06 09:45:40|35035.11|35035.11|35035.11|35035.11|35035.11|35035.11|35035.11|35035.11|0
1638783970000|2021-12-06 09:46:10|35023.77|35023.77|35023.77|35023.77|35023.77|35023.77|35023.77|35023.77|0
1638784020000|2021-12-06 09:47:00|35049.92|35049.92|34987.57|34987.57|35049.92|35049.92|34987.57|34987.57|0
1638784030000|2021-12-06 09:47:10|34993.24|34993.24|34993.24|34993.24|34993.24|34993.24|34993.24|34993.24|0
1638784040000|2021-12-06 09:47:20|35006.31|35006.31|35006.31|35006.31|35006.31|35006.31|35006.31|35006.31|0
1638784110000|2021-12-06 09:48:30|35003.51|35003.51|35000.7|35000.7|35003.51|35003.51|35000.7|35000.7|0
1638784130000|2021-12-06 09:48:50|34989.37|34989.37|34983.7|34983.7|35000.7|35000.7|34983.7|34983.7|0
1638784240000|2021-12-06 09:50:40|34995.04|34995.04|34995.04|34995.04|34995.04|34995.04|34995.04|34995.04|0
1638784260000|2021-12-06 09:51:00|34972.36|34972.36|34972.36|34972.36|34972.36|34972.36|34972.36|34972.36|0
1638784290000|2021-12-06 09:51:30|34969.56|34969.56|34966.75|34966.75|34969.56|34969.56|34966.75|34966.75|0
1638784320000|2021-12-06 09:52:00|34961.09|34961.09|34961.09|34961.09|34961.09|34961.09|34961.09|34961.09|0
1638784350000|2021-12-06 09:52:30|34966.7|34966.7|34966.7|34966.7|34966.7|34966.7|34966.7|34966.7|0
1638784400000|2021-12-06 09:53:20|34963.89|34963.89|34963.89|34963.89|34963.89|34963.89|34963.89|34963.89|0
1638784410000|2021-12-06 09:53:30|34969.56|34969.56|34969.56|34969.56|34969.56|34969.56|34969.56|34969.56|0
1638784440000|2021-12-06 09:54:00|34943.41|34943.41|34943.41|34943.41|34943.41|34943.41|34943.41|34943.41|0
1638784480000|2021-12-06 09:54:40|34949.08|34949.08|34960.41|34960.41|34960.41|34960.41|34949.08|34949.08|0
1638784520000|2021-12-06 09:55:20|34949.08|34949.08|34949.08|34949.08|34949.08|34949.08|34949.08|34949.08|0
1638784540000|2021-12-06 09:55:40|34937.74|34937.74|34937.74|34937.74|34937.74|34937.74|34937.74|34937.74|0
1638784590000|2021-12-06 09:56:30|34943.41|34943.41|34943.41|34943.41|34943.41|34943.41|34943.41|34943.41|0
1638784610000|2021-12-06 09:56:50|34960.41|34960.41|34960.41|34960.41|34960.41|34960.41|34960.41|34960.41|0
1638784620000|2021-12-06 09:57:00|34954.75|34954.75|34954.75|34954.75|34954.75|34954.75|34954.75|34954.75|0
1638784700000|2021-12-06 09:58:20|34932.07|34932.07|34932.07|34932.07|34932.07|34932.07|34932.07|34932.07|0
1638784750000|2021-12-06 09:59:10|34945.15|34945.15|34945.15|34945.15|34945.15|34945.15|34945.15|34945.15|0
1638784800000|2021-12-06 10:00:00|34933.81|34933.81|34933.81|34933.81|34933.81|34933.81|34933.81|34933.81|0
1638784810000|2021-12-06 10:00:10|34939.48|34939.48|34945.15|34945.15|34945.15|34945.15|34939.48|34939.48|0
1638784820000|2021-12-06 10:00:20|34950.82|34950.82|34962.04|34962.04|34962.04|34962.04|34950.82|34950.82|0
1638784830000|2021-12-06 10:00:30|34970.45|34970.45|34970.45|34970.45|34970.45|34970.45|34970.45|34970.45|0
1638784850000|2021-12-06 10:00:50|34983.53|34983.53|34989.19|34989.19|34989.19|34989.19|34983.53|34983.53|0
1638784860000|2021-12-06 10:01:00|34983.53|34983.53|34972.19|34972.19|34983.53|34983.53|34972.19|34972.19|0
1638784900000|2021-12-06 10:01:40|34989.19|34989.19|34989.19|34989.19|34989.19|34989.19|34989.19|34989.19|0
1638784920000|2021-12-06 10:02:00|34983.53|34983.53|34983.53|34983.53|34983.53|34983.53|34983.53|34983.53|0
1638784930000|2021-12-06 10:02:10|35000.35|35000.35|35000.35|35000.35|35000.35|35000.35|35000.35|35000.35|0
1638784940000|2021-12-06 10:02:20|34989.02|34989.02|34989.02|34989.02|34989.02|34989.02|34989.02|34989.02|0
1638784960000|2021-12-06 10:02:40|34991.82|34991.82|34989.02|34989.02|34991.82|34991.82|34989.02|34989.02|0
1638784970000|2021-12-06 10:02:50|34991.82|34991.82|34991.82|34991.82|34991.82|34991.82|34991.82|34991.82|0
1638784980000|2021-12-06 10:03:00|35031.05|35031.05|35031.05|35031.05|35031.05|35031.05|35031.05|35031.05|0
1638784990000|2021-12-06 10:03:10|35019.71|35019.71|35019.71|35019.71|35019.71|35019.71|35019.71|35019.71|0
1638785030000|2021-12-06 10:03:50|35016.91|35016.91|35016.91|35016.91|35016.91|35016.91|35016.91|35016.91|0
1638785100000|2021-12-06 10:05:00|35022.51|35022.51|35022.51|35022.51|35022.51|35022.51|35022.51|35022.51|0
1638785110000|2021-12-06 10:05:10|35019.71|35019.71|35019.71|35019.71|35019.71|35019.71|35019.71|35019.71|0
1638785210000|2021-12-06 10:06:50|35042.38|35042.38|35025.38|35025.38|35048.05|35048.05|35025.38|35025.38|0
1638785220000|2021-12-06 10:07:00|35036.71|35036.71|35036.71|35036.71|35036.71|35036.71|35036.71|35036.71|0
1638785270000|2021-12-06 10:07:50|35048.05|35048.05|35048.05|35048.05|35048.05|35048.05|35048.05|35048.05|0
1638785290000|2021-12-06 10:08:10|35061.12|35061.12|35055.46|35055.46|35061.12|35061.12|35055.46|35055.46|0
1638785330000|2021-12-06 10:08:50|35063.87|35063.87|35063.87|35063.87|35063.87|35063.87|35063.87|35063.87|0
1638785340000|2021-12-06 10:09:00|35080.7|35080.7|35080.7|35080.7|35080.7|35080.7|35080.7|35080.7|0
1638785350000|2021-12-06 10:09:10|35069.36|35069.36|35069.36|35069.36|35069.36|35069.36|35069.36|35069.36|0
1638785380000|2021-12-06 10:09:40|35072.17|35072.17|35072.17|35072.17|35072.17|35072.17|35072.17|35072.17|0
1638785410000|2021-12-06 10:10:10|35066.5|35066.5|35066.5|35066.5|35066.5|35066.5|35066.5|35066.5|0
1638785440000|2021-12-06 10:10:40|35060.83|35060.83|35060.83|35060.83|35060.83|35060.83|35060.83|35060.83|0
1638785460000|2021-12-06 10:11:00|35049.61|35049.61|35049.61|35049.61|35049.61|35049.61|35049.61|35049.61|0
1638785520000|2021-12-06 10:12:00|35021.27|35021.27|35021.27|35021.27|35021.27|35021.27|35021.27|35021.27|0
1638785530000|2021-12-06 10:12:10|35018.47|35018.47|35026.88|35026.88|35026.88|35026.88|35018.47|35018.47|0
1638785540000|2021-12-06 10:12:20|35032.55|35032.55|35025.14|35025.14|35032.55|35032.55|35019.48|35019.48|0
1638785570000|2021-12-06 10:12:50|35036.48|35036.48|35036.48|35036.48|35036.48|35036.48|35036.48|35036.48|0
1638785590000|2021-12-06 10:13:10|35025.26|35025.26|35025.26|35025.26|35025.26|35025.26|35025.26|35025.26|0
1638785610000|2021-12-06 10:13:30|35030.93|35030.93|35030.93|35030.93|35030.93|35030.93|35030.93|35030.93|0
1638785630000|2021-12-06 10:13:50|35047.93|35047.93|35047.93|35047.93|35047.93|35047.93|35047.93|35047.93|0
1638785700000|2021-12-06 10:15:00|35045.13|35045.13|35045.13|35045.13|35045.13|35045.13|35045.13|35045.13|0
1638785710000|2021-12-06 10:15:10|35039.46|35039.46|35033.79|35033.79|35039.46|35039.46|35033.79|35033.79|0
1638785730000|2021-12-06 10:15:30|35039.46|35039.46|35039.46|35039.46|35039.46|35039.46|35039.46|35039.46|0
1638785740000|2021-12-06 10:15:40|35022.46|35022.46|35022.46|35022.46|35022.46|35022.46|35022.46|35022.46|0
1638785760000|2021-12-06 10:16:00|35011.12|35011.12|35011.12|35011.12|35011.12|35011.12|35011.12|35011.12|0
1638785810000|2021-12-06 10:16:50|35022.46|35022.46|35016.79|35016.79|35033.79|35033.79|35016.79|35016.79|0
1638785900000|2021-12-06 10:18:20|35011.12|35011.12|35011.12|35011.12|35011.12|35011.12|35011.12|35011.12|0
1638785960000|2021-12-06 10:19:20|35022.46|35022.46|35033.79|35033.79|35033.79|35033.79|35022.46|35022.46|0
1638785990000|2021-12-06 10:19:50|35030.99|35030.99|35019.77|35019.77|35030.99|35030.99|35019.77|35019.77|0
1638786000000|2021-12-06 10:20:00|35014.1|35014.1|35014.1|35014.1|35014.1|35014.1|35014.1|35014.1|0
1638786100000|2021-12-06 10:21:40|35019.77|35019.77|35014.1|35014.1|35019.77|35019.77|35014.1|35014.1|0
1638786110000|2021-12-06 10:21:50|35019.77|35019.77|35019.77|35019.77|35019.77|35019.77|35019.77|35019.77|0
1638786120000|2021-12-06 10:22:00|35008.43|35008.43|35008.43|35008.43|35008.43|35008.43|35008.43|35008.43|0
1638786190000|2021-12-06 10:23:10|35005.63|35005.63|35005.63|35005.63|35005.63|35005.63|35005.63|35005.63|0
1638786250000|2021-12-06 10:24:10|34999.96|34999.96|34999.96|34999.96|34999.96|34999.96|34999.96|34999.96|0
1638786260000|2021-12-06 10:24:20|34988.62|34988.62|34988.62|34988.62|34988.62|34988.62|34988.62|34988.62|0
1638786270000|2021-12-06 10:24:30|34977.29|34977.29|34977.29|34977.29|34977.29|34977.29|34977.29|34977.29|0
1638786300000|2021-12-06 10:25:00|34964.21|34964.21|34975.55|34975.55|34975.55|34975.55|34964.21|34964.21|0
1638786320000|2021-12-06 10:25:20|34962.47|34962.47|34962.47|34962.47|34962.47|34962.47|34962.47|34962.47|0
1638786360000|2021-12-06 10:26:00|34956.81|34956.81|34956.81|34956.81|34956.81|34956.81|34956.81|34956.81|0
1638786430000|2021-12-06 10:27:10|34928.76|34928.76|34928.76|34928.76|34928.76|34928.76|34928.76|34928.76|0
1638786450000|2021-12-06 10:27:30|34917.42|34917.42|34917.42|34917.42|34917.42|34917.42|34917.42|34917.42|0
1638786490000|2021-12-06 10:28:10|34925.84|34925.84|34925.84|34925.84|34925.84|34925.84|34925.84|34925.84|0
1638786560000|2021-12-06 10:29:20|34954.18|34954.18|34954.18|34954.18|34954.18|34954.18|34954.18|34954.18|0
1638786590000|2021-12-06 10:29:50|34959.79|34959.79|34959.79|34959.79|34959.79|34959.79|34959.79|34959.79|0
1638786610000|2021-12-06 10:30:10|34971.12|34971.12|34982.46|34982.46|34982.46|34982.46|34971.12|34971.12|0
1638786630000|2021-12-06 10:30:30|34976.85|34976.85|34965.51|34965.51|34976.85|34976.85|34965.51|34965.51|0
1638786700000|2021-12-06 10:31:40|34971.18|34971.18|34971.18|34971.18|34971.18|34971.18|34971.18|34971.18|0
1638786710000|2021-12-06 10:31:50|34958.11|34958.11|34958.11|34958.11|34958.11|34958.11|34958.11|34958.11|0
1638786720000|2021-12-06 10:32:00|34945.03|34945.03|34945.03|34945.03|34945.03|34945.03|34945.03|34945.03|0
1638786760000|2021-12-06 10:32:40|34958.11|34958.11|34958.11|34958.11|34958.11|34958.11|34958.11|34958.11|0
1638786780000|2021-12-06 10:33:00|34946.77|34946.77|34946.77|34946.77|34946.77|34946.77|34946.77|34946.77|0
1638786790000|2021-12-06 10:33:10|34952.44|34952.44|34958.11|34958.11|34958.11|34958.11|34952.44|34952.44|0
1638786820000|2021-12-06 10:33:40|34963.77|34963.77|34963.77|34963.77|34963.77|34963.77|34963.77|34963.77|0
1638786840000|2021-12-06 10:34:00|34986.45|34986.45|34986.45|34986.45|34986.45|34986.45|34986.45|34986.45|0
1638786890000|2021-12-06 10:34:50|34980.78|34980.78|34980.78|34980.78|34980.78|34980.78|34980.78|34980.78|0
1638786900000|2021-12-06 10:35:00|34986.45|34986.45|34986.45|34986.45|34986.45|34986.45|34986.45|34986.45|0
1638786920000|2021-12-06 10:35:20|34975.11|34975.11|34975.11|34975.11|34975.11|34975.11|34975.11|34975.11|0
1638786940000|2021-12-06 10:35:40|34983.53|34983.53|35000.53|35000.53|35000.53|35000.53|34983.53|34983.53|0
1638786950000|2021-12-06 10:35:50|35003.33|35003.33|35014.67|35014.67|35014.67|35014.67|35003.33|35003.33|0
1638787020000|2021-12-06 10:37:00|35020.34|35020.34|35020.34|35020.34|35020.34|35020.34|35020.34|35020.34|0
1638787050000|2021-12-06 10:37:30|35037.34|35037.34|35039.08|35039.08|35039.08|35039.08|35026.01|35026.01|0
1638787070000|2021-12-06 10:37:50|35044.75|35044.75|35044.75|35044.75|35044.75|35044.75|35044.75|35044.75|0
1638787080000|2021-12-06 10:38:00|35050.42|35050.42|35050.42|35050.42|35050.42|35050.42|35050.42|35050.42|0
1638787090000|2021-12-06 10:38:10|35039.08|35039.08|35035.15|35035.15|35046.49|35046.49|35033.41|35033.41|0
1638787100000|2021-12-06 10:38:20|35029.48|35029.48|35029.48|35029.48|35029.48|35029.48|35029.48|35029.48|0
1638787110000|2021-12-06 10:38:30|35040.82|35040.82|35035.15|35035.15|35040.82|35040.82|35035.15|35035.15|0
1638787120000|2021-12-06 10:38:40|35023.81|35023.81|35023.81|35023.81|35023.81|35023.81|35023.81|35023.81|0
1638787130000|2021-12-06 10:38:50|35018.15|35018.15|35018.15|35018.15|35018.15|35018.15|35018.15|35018.15|0
1638787140000|2021-12-06 10:39:00|35015.34|35015.34|35021.01|35021.01|35021.01|35021.01|35009.67|35009.67|0
1638787150000|2021-12-06 10:39:10|35026.68|35026.68|35026.68|35026.68|35026.68|35026.68|35026.68|35026.68|0
1638787180000|2021-12-06 10:39:40|35023.87|35023.87|35023.87|35023.87|35023.87|35023.87|35023.87|35023.87|0
1638787230000|2021-12-06 10:40:30|35036.95|35036.95|35036.95|35036.95|35036.95|35036.95|35036.95|35036.95|0
1638787240000|2021-12-06 10:40:40|35048.28|35048.28|35048.28|35048.28|35048.28|35048.28|35048.28|35048.28|0
1638787290000|2021-12-06 10:41:30|35042.62|35042.62|35036.95|35036.95|35042.62|35042.62|35036.95|35036.95|0
1638787320000|2021-12-06 10:42:00|35048.28|35048.28|35048.28|35048.28|35048.28|35048.28|35048.28|35048.28|0
1638787330000|2021-12-06 10:42:10|35035.21|35035.21|35035.21|35035.21|35035.21|35035.21|35035.21|35035.21|0
1638787340000|2021-12-06 10:42:20|35029.54|35029.54|35029.54|35029.54|35029.54|35029.54|35029.54|35029.54|0
1638787350000|2021-12-06 10:42:30|35023.87|35023.87|35018.21|35018.21|35023.87|35023.87|35018.21|35018.21|0
1638787360000|2021-12-06 10:42:40|35023.87|35023.87|35012.54|35012.54|35023.87|35023.87|35012.54|35012.54|0
1638787370000|2021-12-06 10:42:50|34986.39|34986.39|34986.39|34986.39|34986.39|34986.39|34986.39|34986.39|0
1638787420000|2021-12-06 10:43:40|34969.38|34969.38|34963.72|34963.72|34969.38|34969.38|34963.72|34963.72|0
1638787430000|2021-12-06 10:43:50|34969.38|34969.38|34975.05|34975.05|34975.05|34975.05|34969.38|34969.38|0
1638787450000|2021-12-06 10:44:10|34969.38|34969.38|34969.38|34969.38|34969.38|34969.38|34969.38|34969.38|0
1638787460000|2021-12-06 10:44:20|34975.05|34975.05|34980.72|34980.72|34980.72|34980.72|34975.05|34975.05|0
1638787470000|2021-12-06 10:44:30|34975.05|34975.05|34969.38|34969.38|34975.05|34975.05|34969.38|34969.38|0
1638787480000|2021-12-06 10:44:40|34963.72|34963.72|34969.38|34969.38|34969.38|34969.38|34963.72|34963.72|0
1638787490000|2021-12-06 10:44:50|34963.72|34963.72|34963.72|34963.72|34963.72|34963.72|34963.72|34963.72|0
1638787500000|2021-12-06 10:45:00|34974.94|34974.94|34940.31|34940.31|34974.94|34974.94|34940.31|34940.31|0
1638787510000|2021-12-06 10:45:10|34951.65|34951.65|34962.99|34962.99|34962.99|34962.99|34951.65|34951.65|0
1638787520000|2021-12-06 10:45:20|34968.6|34968.6|34957.26|34957.26|34968.6|34968.6|34957.26|34957.26|0
1638787530000|2021-12-06 10:45:30|34951.65|34951.65|34951.65|34951.65|34951.65|34951.65|34951.65|34951.65|0
1638787540000|2021-12-06 10:45:40|34957.32|34957.32|34957.32|34957.32|34957.32|34957.32|34957.32|34957.32|0
1638787550000|2021-12-06 10:45:50|34945.98|34945.98|34945.98|34945.98|34945.98|34945.98|34945.98|34945.98|0
1638787560000|2021-12-06 10:46:00|34940.31|34940.31|34934.65|34934.65|34940.31|34940.31|34934.65|34934.65|0
1638787630000|2021-12-06 10:47:10|34945.98|34945.98|34951.65|34951.65|34951.65|34951.65|34945.98|34945.98|0
1638787640000|2021-12-06 10:47:20|34945.98|34945.98|34940.31|34940.31|34945.98|34945.98|34940.31|34940.31|0
1638787660000|2021-12-06 10:47:40|34934.65|34934.65|34934.65|34934.65|34934.65|34934.65|34934.65|34934.65|0
1638787680000|2021-12-06 10:48:00|34962.99|34962.99|34983.47|34983.47|34989.13|34989.13|34962.99|34962.99|0
1638787720000|2021-12-06 10:48:40|34994.8|34994.8|34994.8|34994.8|34994.8|34994.8|34994.8|34994.8|0
1638787800000|2021-12-06 10:50:00|35007.88|35007.88|35013.55|35013.55|35013.55|35013.55|35007.88|35007.88|0
1638787870000|2021-12-06 10:51:10|35007.88|35007.88|35007.88|35007.88|35007.88|35007.88|35007.88|35007.88|0
1638787880000|2021-12-06 10:51:20|35005.07|35005.07|35005.07|35005.07|35005.07|35005.07|35005.07|35005.07|0
1638787910000|2021-12-06 10:51:50|35007.88|35007.88|35007.88|35007.88|35007.88|35007.88|35007.88|35007.88|0
1638787930000|2021-12-06 10:52:10|35005.07|35005.07|35005.07|35005.07|35005.07|35005.07|35005.07|35005.07|0
1638787940000|2021-12-06 10:52:20|34999.46|34999.46|34999.46|34999.46|34999.46|34999.46|34999.46|34999.46|0
1638787970000|2021-12-06 10:52:50|35016.47|35016.47|35016.47|35016.47|35016.47|35016.47|35016.47|35016.47|0
1638788010000|2021-12-06 10:53:30|35027.8|35027.8|35027.8|35027.8|35027.8|35027.8|35027.8|35027.8|0
1638788020000|2021-12-06 10:53:40|35033.47|35033.47|35033.47|35033.47|35033.47|35033.47|35033.47|35033.47|0
1638788070000|2021-12-06 10:54:30|35022.13|35022.13|35022.13|35022.13|35022.13|35022.13|35022.13|35022.13|0
1638788090000|2021-12-06 10:54:50|35033.47|35033.47|35033.47|35033.47|35033.47|35033.47|35033.47|35033.47|0
1638788160000|2021-12-06 10:56:00|35027.86|35027.86|35027.86|35027.86|35027.86|35027.86|35027.86|35027.86|0
1638788180000|2021-12-06 10:56:20|35019.45|35019.45|35019.45|35019.45|35019.45|35019.45|35019.45|35019.45|0
1638788210000|2021-12-06 10:56:50|35030.67|35030.67|35039.08|35039.08|35039.08|35039.08|35030.67|35030.67|0
1638788230000|2021-12-06 10:57:10|35033.41|35033.41|35033.41|35033.41|35033.41|35033.41|35033.41|35033.41|0
1638788240000|2021-12-06 10:57:20|35022.08|35022.08|35022.08|35022.08|35022.08|35022.08|35022.08|35022.08|0
1638788350000|2021-12-06 10:59:10|35027.74|35027.74|35027.74|35027.74|35027.74|35027.74|35027.74|35027.74|0
1638788370000|2021-12-06 10:59:30|35019.33|35019.33|35019.33|35019.33|35019.33|35019.33|35019.33|35019.33|0
1638788410000|2021-12-06 11:00:10|35013.66|35013.66|35013.66|35013.66|35013.66|35013.66|35013.66|35013.66|0
1638788420000|2021-12-06 11:00:20|35019.33|35019.33|35019.33|35019.33|35019.33|35019.33|35019.33|35019.33|0
1638788440000|2021-12-06 11:00:40|35030.67|35030.67|35036.33|35036.33|35036.33|35036.33|35030.67|35030.67|0
1638788480000|2021-12-06 11:01:20|35047.55|35047.55|35047.55|35047.55|35047.55|35047.55|35047.55|35047.55|0
1638788500000|2021-12-06 11:01:40|35041.88|35041.88|35041.88|35041.88|35041.88|35041.88|35041.88|35041.88|0
1638788600000|2021-12-06 11:03:20|35027.86|35027.86|35027.86|35027.86|35027.86|35027.86|35027.86|35027.86|0
1638788640000|2021-12-06 11:04:00|35016.53|35016.53|35016.53|35016.53|35016.53|35016.53|35016.53|35016.53|0
1638788650000|2021-12-06 11:04:10|34990.38|34990.38|34990.38|34990.38|34990.38|34990.38|34990.38|34990.38|0
1638788700000|2021-12-06 11:05:00|34984.71|34984.71|34981.9|34981.9|34984.71|34984.71|34981.9|34981.9|0
1638788740000|2021-12-06 11:05:40|34976.24|34976.24|34976.24|34976.24|34976.24|34976.24|34976.24|34976.24|0
1638788780000|2021-12-06 11:06:20|34993.24|34993.24|34993.24|34993.24|34993.24|34993.24|34993.24|34993.24|0
1638788840000|2021-12-06 11:07:20|34998.91|34998.91|34998.91|34998.91|34998.91|34998.91|34998.91|34998.91|0
1638788860000|2021-12-06 11:07:40|34993.24|34993.24|34993.24|34993.24|34993.24|34993.24|34993.24|34993.24|0
1638788870000|2021-12-06 11:07:50|34980.16|34980.16|34940.94|34940.94|34980.16|34980.16|34940.94|34940.94|0
1638788960000|2021-12-06 11:09:20|34946.61|34946.61|34972.76|34972.76|34972.76|34972.76|34946.61|34946.61|0
1638788970000|2021-12-06 11:09:30|34959.68|34959.68|34959.68|34959.68|34959.68|34959.68|34959.68|34959.68|0
1638789050000|2021-12-06 11:10:50|34976.69|34976.69|34976.69|34976.69|34976.69|34976.69|34976.69|34976.69|0
1638789060000|2021-12-06 11:11:00|34989.76|34989.76|34989.76|34989.76|34989.76|34989.76|34989.76|34989.76|0
1638789130000|2021-12-06 11:12:10|34978.43|34978.43|34978.43|34978.43|34978.43|34978.43|34978.43|34978.43|0
1638789180000|2021-12-06 11:13:00|34984.09|34984.09|34995.43|34995.43|34995.43|34995.43|34984.09|34984.09|0
1638789260000|2021-12-06 11:14:20|34989.76|34989.76|34989.76|34989.76|34989.76|34989.76|34989.76|34989.76|0
1638789280000|2021-12-06 11:14:40|35001.04|35001.04|35018.04|35018.04|35018.04|35018.04|35001.04|35001.04|0
1638789300000|2021-12-06 11:15:00|35023.71|35023.71|35035.05|35035.05|35035.05|35035.05|35023.71|35023.71|0
1638789310000|2021-12-06 11:15:10|35029.38|35029.38|35040.72|35040.72|35040.72|35040.72|35029.38|35029.38|0
1638789380000|2021-12-06 11:16:20|35046.32|35046.32|35035.11|35035.11|35046.32|35046.32|35035.11|35035.11|0
1638789400000|2021-12-06 11:16:40|35029.44|35029.44|35035.11|35035.11|35035.11|35035.11|35029.44|35029.44|0
1638789460000|2021-12-06 11:17:40|35040.77|35040.77|35040.77|35040.77|35040.77|35040.77|35040.77|35040.77|0
1638789490000|2021-12-06 11:18:10|35046.44|35046.44|35046.44|35046.44|35046.44|35046.44|35046.44|35046.44|0
1638789630000|2021-12-06 11:20:30|35057.78|35057.78|35057.78|35057.78|35057.78|35057.78|35057.78|35057.78|0
1638789660000|2021-12-06 11:21:00|35069.11|35069.11|35057.78|35057.78|35069.11|35069.11|35057.78|35057.78|0
1638789720000|2021-12-06 11:22:00|35069.11|35069.11|35069.11|35069.11|35069.11|35069.11|35069.11|35069.11|0
1638789780000|2021-12-06 11:23:00|35074.78|35074.78|35074.78|35074.78|35074.78|35074.78|35074.78|35074.78|0
1638789790000|2021-12-06 11:23:10|35069.11|35069.11|35057.78|35057.78|35069.11|35069.11|35057.78|35057.78|0
1638789800000|2021-12-06 11:23:20|35046.44|35046.44|35046.44|35046.44|35046.44|35046.44|35046.44|35046.44|0
1638789840000|2021-12-06 11:24:00|35057.78|35057.78|35057.78|35057.78|35057.78|35057.78|35057.78|35057.78|0
1638789850000|2021-12-06 11:24:10|35052.11|35052.11|35052.11|35052.11|35052.11|35052.11|35052.11|35052.11|0
1638789980000|2021-12-06 11:26:20|35046.44|35046.44|35046.44|35046.44|35046.44|35046.44|35046.44|35046.44|0
1638790010000|2021-12-06 11:26:50|35052.11|35052.11|35052.11|35052.11|35052.11|35052.11|35052.11|35052.11|0
1638790040000|2021-12-06 11:27:20|35057.78|35057.78|35057.78|35057.78|35057.78|35057.78|35057.78|35057.78|0
1638790050000|2021-12-06 11:27:30|35052.11|35052.11|35052.11|35052.11|35052.11|35052.11|35052.11|35052.11|0
1638790180000|2021-12-06 11:29:40|35046.44|35046.44|35026.75|35026.75|35046.44|35046.44|35026.75|35026.75|0
1638790190000|2021-12-06 11:29:50|35040.77|35040.77|35037.97|35037.97|35040.77|35040.77|35037.97|35037.97|0
1638790200000|2021-12-06 11:30:00|35043.58|35043.58|35043.58|35043.58|35043.58|35043.58|35043.58|35043.58|0
1638790250000|2021-12-06 11:30:50|35049.25|35049.25|35054.91|35054.91|35054.91|35054.91|35049.25|35049.25|0
1638790280000|2021-12-06 11:31:20|35060.58|35060.58|35054.91|35054.91|35060.58|35060.58|35054.91|35054.91|0
1638790370000|2021-12-06 11:32:50|35043.58|35043.58|35043.58|35043.58|35043.58|35043.58|35043.58|35043.58|0
1638790420000|2021-12-06 11:33:40|35035.16|35035.16|35035.16|35035.16|35035.16|35035.16|35035.16|35035.16|0
1638790620000|2021-12-06 11:37:00|35046.5|35046.5|35046.5|35046.5|35046.5|35046.5|35046.5|35046.5|0
1638790690000|2021-12-06 11:38:10|35052.17|35052.17|35052.17|35052.17|35052.17|35052.17|35052.17|35052.17|0
1638790710000|2021-12-06 11:38:30|35046.5|35046.5|35046.5|35046.5|35046.5|35046.5|35046.5|35046.5|0
1638790770000|2021-12-06 11:39:30|35052.17|35052.17|35063.5|35063.5|35063.5|35063.5|35052.17|35052.17|0
1638790810000|2021-12-06 11:40:10|35069.17|35069.17|35069.17|35069.17|35069.17|35069.17|35069.17|35069.17|0
1638790900000|2021-12-06 11:41:40|35086.18|35086.18|35086.18|35086.18|35086.18|35086.18|35086.18|35086.18|0
1638790910000|2021-12-06 11:41:50|35112.32|35112.32|35100.99|35100.99|35112.32|35112.32|35100.99|35100.99|0
1638790920000|2021-12-06 11:42:00|35106.66|35106.66|35112.32|35112.32|35112.32|35112.32|35106.66|35106.66|0
1638791060000|2021-12-06 11:44:20|35117.99|35117.99|35117.99|35117.99|35117.99|35117.99|35117.99|35117.99|0
1638791100000|2021-12-06 11:45:00|35129.33|35129.33|35129.33|35129.33|35129.33|35129.33|35129.33|35129.33|0
1638791110000|2021-12-06 11:45:10|35123.66|35123.66|35123.66|35123.66|35123.66|35123.66|35123.66|35123.66|0
1638791120000|2021-12-06 11:45:20|35129.33|35129.33|35135|35135|35135|35135|35129.33|35129.33|0
1638791170000|2021-12-06 11:46:10|35123.66|35123.66|35123.66|35123.66|35123.66|35123.66|35123.66|35123.66|0
1638791320000|2021-12-06 11:48:40|35126.47|35126.47|35126.47|35126.47|35126.47|35126.47|35126.47|35126.47|0
1638791360000|2021-12-06 11:49:20|35120.86|35120.86|35120.86|35120.86|35120.86|35120.86|35120.86|35120.86|0
1638791370000|2021-12-06 11:49:30|35112.44|35112.44|35089.77|35089.77|35112.44|35112.44|35089.77|35089.77|0
1638791390000|2021-12-06 11:49:50|35084.1|35084.1|35084.1|35084.1|35084.1|35084.1|35084.1|35084.1|0
1638791400000|2021-12-06 11:50:00|35078.43|35078.43|35078.43|35078.43|35078.43|35078.43|35078.43|35078.43|0
1638791500000|2021-12-06 11:51:40|35084.1|35084.1|35084.1|35084.1|35084.1|35084.1|35084.1|35084.1|0
1638791580000|2021-12-06 11:53:00|35089.77|35089.77|35095.44|35095.44|35095.44|35095.44|35089.77|35089.77|0
1638791610000|2021-12-06 11:53:30|35101.05|35101.05|35101.05|35101.05|35101.05|35101.05|35101.05|35101.05|0
1638791620000|2021-12-06 11:53:40|35095.38|35095.38|35095.38|35095.38|35095.38|35095.38|35095.38|35095.38|0
1638791690000|2021-12-06 11:54:50|35084.04|35084.04|35078.43|35078.43|35084.04|35084.04|35078.43|35078.43|0
1638791710000|2021-12-06 11:55:10|35084.1|35084.1|35084.1|35084.1|35084.1|35084.1|35084.1|35084.1|0
1638791730000|2021-12-06 11:55:30|35086.91|35086.91|35086.91|35086.91|35086.91|35086.91|35086.91|35086.91|0
1638791760000|2021-12-06 11:56:00|35084.1|35084.1|35084.1|35084.1|35084.1|35084.1|35084.1|35084.1|0
1638791770000|2021-12-06 11:56:10|35078.49|35078.49|35064.35|35064.35|35078.49|35078.49|35064.35|35064.35|0
1638791780000|2021-12-06 11:56:20|35070.02|35070.02|35070.02|35070.02|35070.02|35070.02|35070.02|35070.02|0
1638791830000|2021-12-06 11:57:10|35067.21|35067.21|35067.21|35067.21|35067.21|35067.21|35067.21|35067.21|0
1638791910000|2021-12-06 11:58:30|35061.55|35061.55|35061.55|35061.55|35061.55|35061.55|35061.55|35061.55|0
1638792000000|2021-12-06 12:00:00|35067.21|35067.21|35072.88|35072.88|35072.88|35072.88|35067.21|35067.21|0
1638792030000|2021-12-06 12:00:30|35070.08|35070.08|35070.08|35070.08|35070.08|35070.08|35070.08|35070.08|0
1638792050000|2021-12-06 12:00:50|35075.75|35075.75|35075.75|35075.75|35075.75|35075.75|35075.75|35075.75|0
1638792060000|2021-12-06 12:01:00|35081.41|35081.41|35081.41|35081.41|35081.41|35081.41|35081.41|35081.41|0
1638792130000|2021-12-06 12:02:10|35092.75|35092.75|35098.42|35098.42|35115.42|35115.42|35092.75|35092.75|0
1638792150000|2021-12-06 12:02:30|35092.75|35092.75|35092.75|35092.75|35092.75|35092.75|35092.75|35092.75|0
1638792160000|2021-12-06 12:02:40|35087.08|35087.08|35087.08|35087.08|35087.08|35087.08|35087.08|35087.08|0
1638792170000|2021-12-06 12:02:50|35092.75|35092.75|35092.75|35092.75|35092.75|35092.75|35092.75|35092.75|0
1638792180000|2021-12-06 12:03:00|35109.75|35109.75|35109.75|35109.75|35109.75|35109.75|35109.75|35109.75|0
1638792290000|2021-12-06 12:04:50|35115.42|35115.42|35115.42|35115.42|35115.42|35115.42|35115.42|35115.42|0
1638792390000|2021-12-06 12:06:30|35098.42|35098.42|35098.42|35098.42|35098.42|35098.42|35098.42|35098.42|0
1638792410000|2021-12-06 12:06:50|35104.09|35104.09|35104.09|35104.09|35104.09|35104.09|35104.09|35104.09|0
1638792460000|2021-12-06 12:07:40|35098.42|35098.42|35104.09|35104.09|35104.09|35104.09|35098.42|35098.42|0
1638792550000|2021-12-06 12:09:10|35109.75|35109.75|35115.42|35115.42|35115.42|35115.42|35109.75|35109.75|0
1638792580000|2021-12-06 12:09:40|35109.75|35109.75|35109.75|35109.75|35109.75|35109.75|35109.75|35109.75|0
1638792600000|2021-12-06 12:10:00|35104.09|35104.09|35104.09|35104.09|35104.09|35104.09|35104.09|35104.09|0
1638792710000|2021-12-06 12:11:50|35109.75|35109.75|35121.09|35121.09|35121.09|35121.09|35109.75|35109.75|0
1638792720000|2021-12-06 12:12:00|35126.76|35126.76|35126.76|35126.76|35126.76|35126.76|35126.76|35126.76|0
1638792770000|2021-12-06 12:12:50|35123.95|35123.95|35123.95|35123.95|35123.95|35123.95|35123.95|35123.95|0
1638792780000|2021-12-06 12:13:00|35118.28|35118.28|35118.28|35118.28|35118.28|35118.28|35118.28|35118.28|0
1638792840000|2021-12-06 12:14:00|35106.95|35106.95|35151.84|35151.84|35151.84|35151.84|35106.95|35106.95|0
1638792850000|2021-12-06 12:14:10|35164.92|35164.92|35164.92|35164.92|35164.92|35164.92|35164.92|35164.92|0
1638792870000|2021-12-06 12:14:30|35181.92|35181.92|35193.25|35193.25|35193.25|35193.25|35181.92|35181.92|0
1638792910000|2021-12-06 12:15:10|35198.86|35198.86|35204.42|35204.42|35204.42|35204.42|35193.2|35193.2|0
1638792920000|2021-12-06 12:15:20|35198.75|35198.75|35198.75|35198.75|35198.75|35198.75|35198.75|35198.75|0
1638792930000|2021-12-06 12:15:30|35204.42|35204.42|35204.42|35204.42|35204.42|35204.42|35204.42|35204.42|0
1638793110000|2021-12-06 12:18:30|35201.61|35201.61|35193.2|35193.2|35201.61|35201.61|35193.2|35193.2|0
1638793120000|2021-12-06 12:18:40|35198.81|35198.81|35207.22|35207.22|35207.22|35207.22|35198.81|35198.81|0
1638793250000|2021-12-06 12:20:50|35184.78|35184.78|35184.78|35184.78|35184.78|35184.78|35184.78|35184.78|0
1638793260000|2021-12-06 12:21:00|35190.39|35190.39|35190.39|35190.39|35190.39|35190.39|35190.39|35190.39|0
1638793280000|2021-12-06 12:21:20|35184.72|35184.72|35184.72|35184.72|35184.72|35184.72|35184.72|35184.72|0
1638793320000|2021-12-06 12:22:00|35181.92|35181.92|35190.33|35190.33|35190.33|35190.33|35181.92|35181.92|0
1638793350000|2021-12-06 12:22:30|35179|35179|35184.67|35184.67|35184.67|35184.67|35179|35179|0
1638793360000|2021-12-06 12:22:40|35158.52|35158.52|35158.52|35158.52|35158.52|35158.52|35158.52|35158.52|0
1638793370000|2021-12-06 12:22:50|35155.71|35155.71|35155.71|35155.71|35155.71|35155.71|35155.71|35155.71|0
1638793420000|2021-12-06 12:23:40|35161.38|35161.38|35161.38|35161.38|35161.38|35161.38|35161.38|35161.38|0
1638793440000|2021-12-06 12:24:00|35155.71|35155.71|35155.71|35155.71|35155.71|35155.71|35155.71|35155.71|0
1638793520000|2021-12-06 12:25:20|35144.38|35144.38|35144.38|35144.38|35144.38|35144.38|35144.38|35144.38|0
1638793550000|2021-12-06 12:25:50|35138.77|35138.77|35138.77|35138.77|35138.77|35138.77|35138.77|35138.77|0
1638793560000|2021-12-06 12:26:00|35141.57|35141.57|35141.57|35141.57|35141.57|35141.57|35141.57|35141.57|0
1638793570000|2021-12-06 12:26:10|35133.16|35133.16|35133.16|35133.16|35133.16|35133.16|35133.16|35133.16|0
1638793620000|2021-12-06 12:27:00|35121.82|35121.82|35121.82|35121.82|35121.82|35121.82|35121.82|35121.82|0
1638793650000|2021-12-06 12:27:30|35116.15|35116.15|35116.15|35116.15|35116.15|35116.15|35116.15|35116.15|0
1638793660000|2021-12-06 12:27:40|35110.48|35110.48|35110.48|35110.48|35110.48|35110.48|35110.48|35110.48|0
1638793700000|2021-12-06 12:28:20|35127.49|35127.49|35127.49|35127.49|35127.49|35127.49|35127.49|35127.49|0
1638793710000|2021-12-06 12:28:30|35133.16|35133.16|35133.16|35133.16|35133.16|35133.16|35133.16|35133.16|0
1638793760000|2021-12-06 12:29:20|35121.82|35121.82|35121.82|35121.82|35121.82|35121.82|35121.82|35121.82|0
1638793780000|2021-12-06 12:29:40|35113.41|35113.41|35113.41|35113.41|35113.41|35113.41|35113.41|35113.41|0
1638793800000|2021-12-06 12:30:00|35119.07|35119.07|35119.07|35119.07|35119.07|35119.07|35119.07|35119.07|0
1638793820000|2021-12-06 12:30:20|35124.68|35124.68|35127.49|35127.49|35127.49|35127.49|35124.68|35124.68|0
1638793860000|2021-12-06 12:31:00|35110.48|35110.48|35107.68|35107.68|35110.48|35110.48|35107.68|35107.68|0
1638793920000|2021-12-06 12:32:00|35102.01|35102.01|35102.01|35102.01|35102.01|35102.01|35102.01|35102.01|0
1638793990000|2021-12-06 12:33:10|35096.34|35096.34|35096.34|35096.34|35096.34|35096.34|35096.34|35096.34|0
1638794030000|2021-12-06 12:33:50|35090.73|35090.73|35113.41|35113.41|35113.41|35113.41|35090.73|35090.73|0
1638794040000|2021-12-06 12:34:00|35119.07|35119.07|35119.07|35119.07|35119.07|35119.07|35119.07|35119.07|0
1638794090000|2021-12-06 12:34:50|35124.74|35124.74|35130.41|35130.41|35130.41|35130.41|35124.74|35124.74|0
1638794100000|2021-12-06 12:35:00|35143.48|35143.48|35143.48|35143.48|35143.48|35143.48|35143.48|35143.48|0
1638794130000|2021-12-06 12:35:30|35130.41|35130.41|35130.41|35130.41|35130.41|35130.41|35130.41|35130.41|0
1638794160000|2021-12-06 12:36:00|35143.48|35143.48|35143.48|35143.48|35143.48|35143.48|35143.48|35143.48|0
1638794210000|2021-12-06 12:36:50|35132.15|35132.15|35132.15|35132.15|35132.15|35132.15|35132.15|35132.15|0
1638794250000|2021-12-06 12:37:30|35126.48|35126.48|35126.48|35126.48|35126.48|35126.48|35126.48|35126.48|0
1638794260000|2021-12-06 12:37:40|35146.11|35146.11|35137.7|35137.7|35146.11|35146.11|35137.7|35137.7|0
1638794270000|2021-12-06 12:37:50|35129.29|35129.29|35129.29|35129.29|35129.29|35129.29|35129.29|35129.29|0
1638794280000|2021-12-06 12:38:00|35134.95|35134.95|35132.15|35132.15|35134.95|35134.95|35132.15|35132.15|0
1638794350000|2021-12-06 12:39:10|35120.81|35120.81|35120.81|35120.81|35120.81|35120.81|35120.81|35120.81|0
1638794360000|2021-12-06 12:39:20|35115.14|35115.14|35115.14|35115.14|35115.14|35115.14|35115.14|35115.14|0
1638794380000|2021-12-06 12:39:40|35120.81|35120.81|35120.81|35120.81|35120.81|35120.81|35120.81|35120.81|0
1638794390000|2021-12-06 12:39:50|35126.48|35126.48|35126.48|35126.48|35126.48|35126.48|35126.48|35126.48|0
1638794400000|2021-12-06 12:40:00|35132.15|35132.15|35132.15|35132.15|35132.15|35132.15|35132.15|35132.15|0
1638794410000|2021-12-06 12:40:10|35140.56|35140.56|35140.56|35140.56|35140.56|35140.56|35140.56|35140.56|0
1638794460000|2021-12-06 12:41:00|35146.23|35146.23|35151.9|35151.9|35151.9|35151.9|35146.23|35146.23|0
1638794470000|2021-12-06 12:41:10|35146.29|35146.29|35146.29|35146.29|35146.29|35146.29|35146.29|35146.29|0
1638794530000|2021-12-06 12:42:10|35157.63|35157.63|35157.63|35157.63|35157.63|35157.63|35157.63|35157.63|0
1638794600000|2021-12-06 12:43:20|35149.21|35149.21|35149.21|35149.21|35149.21|35149.21|35149.21|35149.21|0
1638794760000|2021-12-06 12:46:00|35162.29|35162.29|35162.29|35162.29|35162.29|35162.29|35162.29|35162.29|0
1638794770000|2021-12-06 12:46:10|35156.62|35156.62|35156.62|35156.62|35156.62|35156.62|35156.62|35156.62|0
1638794790000|2021-12-06 12:46:30|35169.69|35169.69|35182.77|35182.77|35182.77|35182.77|35169.69|35169.69|0
1638795000000|2021-12-06 12:50:00|35195.84|35195.84|35195.84|35195.84|35195.84|35195.84|35195.84|35195.84|0
1638795030000|2021-12-06 12:50:30|35193.04|35193.04|35193.04|35193.04|35193.04|35193.04|35193.04|35193.04|0
1638795110000|2021-12-06 12:51:50|35187.37|35187.37|35193.04|35193.04|35193.04|35193.04|35187.37|35187.37|0
1638795170000|2021-12-06 12:52:50|35198.7|35198.7|35198.7|35198.7|35198.7|35198.7|35198.7|35198.7|0
1638795190000|2021-12-06 12:53:10|35204.37|35204.37|35204.43|35204.43|35204.43|35204.43|35198.76|35198.76|0
1638795200000|2021-12-06 12:53:20|35210.1|35210.1|35215.77|35215.77|35215.77|35215.77|35210.1|35210.1|0
1638795230000|2021-12-06 12:53:50|35210.1|35210.1|35210.1|35210.1|35210.1|35210.1|35210.1|35210.1|0
1638795280000|2021-12-06 12:54:40|35204.43|35204.43|35204.43|35204.43|35204.43|35204.43|35204.43|35204.43|0
1638795320000|2021-12-06 12:55:20|35198.76|35198.76|35198.76|35198.76|35198.76|35198.76|35198.76|35198.76|0
1638795330000|2021-12-06 12:55:30|35201.57|35201.57|35201.57|35201.57|35201.57|35201.57|35201.57|35201.57|0
1638795360000|2021-12-06 12:56:00|35212.9|35212.9|35212.9|35212.9|35212.9|35212.9|35212.9|35212.9|0
1638795370000|2021-12-06 12:56:10|35225.98|35225.98|35225.98|35225.98|35225.98|35225.98|35225.98|35225.98|0
1638795420000|2021-12-06 12:57:00|35223.17|35223.17|35223.17|35223.17|35223.17|35223.17|35223.17|35223.17|0
1638795660000|2021-12-06 13:01:00|35210.1|35210.1|35197.02|35197.02|35210.1|35210.1|35197.02|35197.02|0
1638795670000|2021-12-06 13:01:10|35174.35|35174.35|35174.41|35174.41|35174.41|35174.41|35168.74|35168.74|0
1638795840000|2021-12-06 13:04:00|35161.34|35161.34|35161.34|35161.34|35161.34|35161.34|35161.34|35161.34|0
1638795900000|2021-12-06 13:05:00|35155.67|35155.67|35155.67|35155.67|35155.67|35155.67|35155.67|35155.67|0
1638795940000|2021-12-06 13:05:40|35167|35167|35172.67|35172.67|35172.67|35172.67|35167|35167|0
1638795970000|2021-12-06 13:06:10|35178.28|35178.28|35178.28|35178.28|35178.28|35178.28|35178.28|35178.28|0
1638795980000|2021-12-06 13:06:20|35181.09|35181.09|35181.09|35181.09|35181.09|35181.09|35181.09|35181.09|0
1638795990000|2021-12-06 13:06:30|35192.31|35192.31|35192.31|35192.31|35192.31|35192.31|35192.31|35192.31|0
1638796010000|2021-12-06 13:06:50|35195.11|35195.11|35192.31|35192.31|35195.11|35195.11|35192.31|35192.31|0
1638796040000|2021-12-06 13:07:20|35211.94|35211.94|35223.16|35223.16|35223.16|35223.16|35211.94|35211.94|0
1638796060000|2021-12-06 13:07:40|35214.74|35214.74|35220.35|35220.35|35220.35|35220.35|35206.33|35206.33|0
1638796070000|2021-12-06 13:07:50|35209.02|35209.02|35209.02|35209.02|35209.02|35209.02|35209.02|35209.02|0
1638796200000|2021-12-06 13:10:00|35189.38|35189.38|35189.38|35189.38|35189.38|35189.38|35189.38|35189.38|0
1638796230000|2021-12-06 13:10:30|35178.16|35178.16|35178.16|35178.16|35178.16|35178.16|35178.16|35178.16|0
1638796300000|2021-12-06 13:11:40|35172.5|35172.5|35178.16|35178.16|35178.16|35178.16|35172.5|35172.5|0
1638796410000|2021-12-06 13:13:30|35172.5|35172.5|35172.5|35172.5|35172.5|35172.5|35172.5|35172.5|0
1638796430000|2021-12-06 13:13:50|35178.16|35178.16|35172.5|35172.5|35178.16|35178.16|35172.5|35172.5|0
1638796480000|2021-12-06 13:14:40|35169.69|35169.69|35169.69|35169.69|35169.69|35169.69|35169.69|35169.69|0
1638796500000|2021-12-06 13:15:00|35166.89|35166.89|35166.89|35166.89|35166.89|35166.89|35166.89|35166.89|0
1638796560000|2021-12-06 13:16:00|35172.56|35172.56|35175.36|35175.36|35175.36|35175.36|35172.56|35172.56|0
1638796600000|2021-12-06 13:16:40|35186.7|35186.7|35186.64|35186.64|35186.7|35186.7|35181.03|35181.03|0
1638796610000|2021-12-06 13:16:50|35192.25|35192.25|35192.25|35192.25|35192.25|35192.25|35192.25|35192.25|0
1638796620000|2021-12-06 13:17:00|35197.92|35197.92|35197.92|35197.92|35197.92|35197.92|35197.92|35197.92|0
1638796660000|2021-12-06 13:17:40|35203.58|35203.58|35203.58|35203.58|35203.58|35203.58|35203.58|35203.58|0
1638796680000|2021-12-06 13:18:00|35216.66|35216.66|35216.66|35216.66|35216.66|35216.66|35216.66|35216.66|0
1638796700000|2021-12-06 13:18:20|35229.73|35229.73|35229.73|35229.73|35229.73|35229.73|35229.73|35229.73|0
1638796820000|2021-12-06 13:20:20|35232.54|35232.54|35232.54|35232.54|35232.54|35232.54|35232.54|35232.54|0
1638796830000|2021-12-06 13:20:30|35221.2|35221.2|35232.54|35232.54|35232.54|35232.54|35221.2|35221.2|0
1638796850000|2021-12-06 13:20:50|35221.32|35221.32|35221.32|35221.32|35221.32|35221.32|35221.32|35221.32|0
1638796870000|2021-12-06 13:21:10|35226.99|35226.99|35226.99|35226.99|35232.65|35232.65|35226.99|35226.99|0
1638796900000|2021-12-06 13:21:40|35224.18|35224.18|35224.18|35224.18|35224.18|35224.18|35224.18|35224.18|0
1638797160000|2021-12-06 13:26:00|35229.85|35229.85|35229.85|35229.85|35229.85|35229.85|35229.85|35229.85|0
1638797190000|2021-12-06 13:26:30|35227.04|35227.04|35227.04|35227.04|35227.04|35227.04|35227.04|35227.04|0
1638797200000|2021-12-06 13:26:40|35224.24|35224.24|35224.24|35224.24|35224.24|35224.24|35224.24|35224.24|0
1638797220000|2021-12-06 13:27:00|35212.9|35212.9|35224.24|35224.24|35224.24|35224.24|35212.9|35212.9|0
1638797230000|2021-12-06 13:27:10|35227.04|35227.04|35227.04|35227.04|35227.04|35227.04|35227.04|35227.04|0
1638797290000|2021-12-06 13:28:10|35232.71|35232.71|35232.71|35232.71|35232.71|35232.71|35232.71|35232.71|0
1638797310000|2021-12-06 13:28:30|35238.38|35238.38|35249.72|35249.72|35249.72|35249.72|35238.38|35238.38|0
1638797320000|2021-12-06 13:28:40|35255.38|35255.38|35249.72|35249.72|35255.38|35255.38|35249.72|35249.72|0
1638797340000|2021-12-06 13:29:00|35255.38|35255.38|35255.38|35255.38|35255.38|35255.38|35255.38|35255.38|0
1638797350000|2021-12-06 13:29:10|35249.72|35249.72|35244.05|35244.05|35249.72|35249.72|35244.05|35244.05|0
1638797360000|2021-12-06 13:29:20|35232.71|35232.71|35232.71|35232.71|35232.71|35232.71|35232.71|35232.71|0
1638797370000|2021-12-06 13:29:30|35241.13|35241.13|35238.32|35238.32|35246.74|35246.74|35238.32|35238.32|0
1638797440000|2021-12-06 13:30:40|35225.25|35225.25|35225.25|35225.25|35225.25|35225.25|35225.25|35225.25|0
1638797460000|2021-12-06 13:31:00|35233.66|35233.66|35233.66|35233.66|35233.66|35233.66|35233.66|35233.66|0
1638797480000|2021-12-06 13:31:20|35246.74|35246.74|35246.74|35246.74|35246.74|35246.74|35246.74|35246.74|0
1638797520000|2021-12-06 13:32:00|35229.73|35229.73|35229.73|35229.73|35229.73|35229.73|35229.73|35229.73|0
1638797570000|2021-12-06 13:32:50|35235.4|35235.4|35235.4|35235.4|35235.4|35235.4|35235.4|35235.4|0
1638797640000|2021-12-06 13:34:00|35241.07|35241.07|35241.07|35241.07|35241.07|35241.07|35241.07|35241.07|0
1638797800000|2021-12-06 13:36:40|35246.74|35246.74|35246.74|35246.74|35246.74|35246.74|35246.74|35246.74|0
1638797830000|2021-12-06 13:37:10|35252.4|35252.4|35252.4|35252.4|35252.4|35252.4|35252.4|35252.4|0
1638797840000|2021-12-06 13:37:20|35258.07|35258.07|35258.07|35258.07|35258.07|35258.07|35258.07|35258.07|0
1638797850000|2021-12-06 13:37:30|35263.74|35263.74|35263.74|35263.74|35263.74|35263.74|35263.74|35263.74|0
1638797860000|2021-12-06 13:37:40|35258.07|35258.07|35252.4|35252.4|35258.07|35258.07|35252.4|35252.4|0
1638797920000|2021-12-06 13:38:40|35258.07|35258.07|35258.07|35258.07|35263.74|35263.74|35258.07|35258.07|0
1638797970000|2021-12-06 13:39:30|35252.4|35252.4|35252.4|35252.4|35252.4|35252.4|35252.4|35252.4|0
1638798000000|2021-12-06 13:40:00|35246.74|35246.74|35246.74|35246.74|35246.74|35246.74|35246.74|35246.74|0
1638798110000|2021-12-06 13:41:50|35235.4|35235.4|35235.4|35235.4|35235.4|35235.4|35235.4|35235.4|0
1638798230000|2021-12-06 13:43:50|35229.73|35229.73|35229.73|35229.73|35229.73|35229.73|35229.73|35229.73|0
1638798300000|2021-12-06 13:45:00|35216.66|35216.66|35219.46|35219.46|35219.46|35219.46|35216.66|35216.66|0
1638798310000|2021-12-06 13:45:10|35213.79|35213.79|35213.79|35213.79|35213.79|35213.79|35213.79|35213.79|0
1638798350000|2021-12-06 13:45:50|35219.46|35219.46|35211.05|35211.05|35219.46|35219.46|35211.05|35211.05|0
1638798370000|2021-12-06 13:46:10|35216.72|35216.72|35216.72|35216.72|35216.72|35216.72|35216.72|35216.72|0
1638798390000|2021-12-06 13:46:30|35222.38|35222.38|35228.05|35228.05|35228.05|35228.05|35222.38|35222.38|0
1638798420000|2021-12-06 13:47:00|35247.69|35247.69|35247.69|35247.69|35250.49|35250.49|35247.69|35247.69|0
1638798510000|2021-12-06 13:48:30|35230.68|35230.68|35230.68|35230.68|35230.68|35230.68|35230.68|35230.68|0
1638798540000|2021-12-06 13:49:00|35225.07|35225.07|35225.07|35225.07|35225.07|35225.07|35225.07|35225.07|0
1638798580000|2021-12-06 13:49:40|35222.27|35222.27|35222.27|35222.27|35222.27|35222.27|35222.27|35222.27|0
1638798670000|2021-12-06 13:51:10|35235.34|35235.34|35235.34|35235.34|35235.34|35235.34|35235.34|35235.34|0
1638798720000|2021-12-06 13:52:00|35229.67|35229.67|35229.67|35229.67|35229.67|35229.67|35229.67|35229.67|0
1638798760000|2021-12-06 13:52:40|35240.89|35240.89|35240.89|35240.89|35240.89|35240.89|35240.89|35240.89|0
1638798790000|2021-12-06 13:53:10|35235.22|35235.22|35235.22|35235.22|35235.22|35235.22|35235.22|35235.22|0
1638798830000|2021-12-06 13:53:50|35224.01|35224.01|35229.67|35229.67|35229.67|35229.67|35224.01|35224.01|0
1638798850000|2021-12-06 13:54:10|35242.75|35242.75|35242.75|35242.75|35242.75|35242.75|35242.75|35242.75|0
1638799020000|2021-12-06 13:57:00|35248.42|35248.42|35248.42|35248.42|35248.42|35248.42|35248.42|35248.42|0
1638799090000|2021-12-06 13:58:10|35251.22|35251.22|35251.22|35251.22|35251.22|35251.22|35251.22|35251.22|0
1638799130000|2021-12-06 13:58:50|35256.89|35256.89|35256.89|35256.89|35256.89|35256.89|35256.89|35256.89|0
1638799140000|2021-12-06 13:59:00|35268.22|35268.22|35268.22|35268.22|35268.22|35268.22|35262.56|35262.56|0
1638799150000|2021-12-06 13:59:10|35273.89|35273.89|35279.56|35279.56|35279.56|35279.56|35251.22|35251.22|0
1638799160000|2021-12-06 13:59:20|35285.23|35285.23|35279.56|35279.56|35285.23|35285.23|35279.56|35279.56|0
1638799180000|2021-12-06 13:59:40|35282.37|35282.37|35293.7|35293.7|35293.7|35293.7|35282.37|35282.37|0
1638799190000|2021-12-06 13:59:50|35299.37|35299.37|35299.37|35299.37|35299.37|35299.37|35299.37|35299.37|0
1638799210000|2021-12-06 14:00:10|35310.71|35310.71|35316.37|35316.37|35316.37|35316.37|35310.71|35310.71|0
1638799220000|2021-12-06 14:00:20|35327.71|35327.71|35316.37|35316.37|35327.71|35327.71|35310.71|35310.71|0
1638799230000|2021-12-06 14:00:30|35321.98|35321.98|35316.31|35316.31|35321.98|35321.98|35316.31|35316.31|0
1638799260000|2021-12-06 14:01:00|35310.65|35310.65|35304.98|35304.98|35310.65|35310.65|35304.98|35304.98|0
1638799300000|2021-12-06 14:01:40|35310.59|35310.59|35310.59|35310.59|35310.59|35310.59|35310.59|35310.59|0
1638799310000|2021-12-06 14:01:50|35302.17|35302.17|35302.17|35302.17|35302.17|35302.17|35302.17|35302.17|0
1638799320000|2021-12-06 14:02:00|35304.98|35304.98|35304.98|35304.98|35304.98|35304.98|35304.98|35304.98|0
1638799420000|2021-12-06 14:03:40|35318.05|35318.05|35318.05|35318.05|35318.05|35318.05|35318.05|35318.05|0
1638799470000|2021-12-06 14:04:30|35312.39|35312.39|35312.39|35312.39|35312.39|35312.39|35312.39|35312.39|0
1638799480000|2021-12-06 14:04:40|35318.05|35318.05|35318.05|35318.05|35318.05|35318.05|35318.05|35318.05|0
1638799500000|2021-12-06 14:05:00|35315.25|35315.25|35315.25|35315.25|35315.25|35315.25|35315.25|35315.25|0
1638799530000|2021-12-06 14:05:30|35303.91|35303.91|35303.91|35303.91|35303.91|35303.91|35303.91|35303.91|0
1638799550000|2021-12-06 14:05:50|35309.58|35309.58|35303.91|35303.91|35309.58|35309.58|35303.91|35303.91|0
1638799580000|2021-12-06 14:06:20|35315.25|35315.25|35315.25|35315.25|35315.25|35315.25|35315.25|35315.25|0
1638799600000|2021-12-06 14:06:40|35318.05|35318.05|35318.05|35318.05|35318.05|35318.05|35318.05|35318.05|0
1638799650000|2021-12-06 14:07:30|35301.05|35301.05|35306.72|35306.72|35306.72|35306.72|35301.05|35301.05|0
1638799770000|2021-12-06 14:09:30|35318.05|35318.05|35306.72|35306.72|35318.05|35318.05|35306.72|35306.72|0
1638799780000|2021-12-06 14:09:40|35312.33|35312.33|35312.33|35312.33|35312.33|35312.33|35312.33|35312.33|0
1638799790000|2021-12-06 14:09:50|35323.66|35323.66|35323.66|35323.66|35323.66|35323.66|35323.66|35323.66|0
1638799800000|2021-12-06 14:10:00|35315.25|35315.25|35312.44|35312.44|35315.25|35315.25|35312.44|35312.44|0
1638799920000|2021-12-06 14:12:00|35318.05|35318.05|35318.05|35318.05|35318.05|35318.05|35318.05|35318.05|0
1638799960000|2021-12-06 14:12:40|35323.72|35323.72|35336.8|35336.8|35336.8|35336.8|35323.72|35323.72|0
1638799980000|2021-12-06 14:13:00|35328.38|35328.38|35328.38|35328.38|35328.38|35328.38|35328.38|35328.38|0
1638800010000|2021-12-06 14:13:30|35322.71|35322.71|35317.05|35317.05|35322.71|35322.71|35317.05|35317.05|0
1638800020000|2021-12-06 14:13:40|35328.38|35328.38|35328.38|35328.38|35328.38|35328.38|35328.38|35328.38|0
1638800040000|2021-12-06 14:14:00|35334.05|35334.05|35339.72|35339.72|35339.72|35339.72|35334.05|35334.05|0
1638800080000|2021-12-06 14:14:40|35334.05|35334.05|35328.38|35328.38|35334.05|35334.05|35328.38|35328.38|0
1638800100000|2021-12-06 14:15:00|35333.99|35333.99|35333.99|35333.99|35333.99|35333.99|35333.99|35333.99|0
1638800200000|2021-12-06 14:16:40|35328.38|35328.38|35328.38|35328.38|35328.38|35328.38|35328.38|35328.38|0
1638800220000|2021-12-06 14:17:00|35315.31|35315.31|35315.31|35315.31|35315.31|35315.31|35315.31|35315.31|0
1638800290000|2021-12-06 14:18:10|35298.3|35298.3|35292.64|35292.64|35298.3|35298.3|35292.64|35292.64|0
1638800320000|2021-12-06 14:18:40|35303.97|35303.97|35303.97|35303.97|35303.97|35303.97|35303.97|35303.97|0
1638800340000|2021-12-06 14:19:00|35295.56|35295.56|35306.83|35306.83|35306.83|35306.83|35295.56|35295.56|0
1638800380000|2021-12-06 14:19:40|35312.5|35312.5|35325.58|35325.58|35325.58|35325.58|35312.5|35312.5|0
1638800400000|2021-12-06 14:20:00|35331.24|35331.24|35348.25|35348.25|35348.25|35348.25|35331.24|35331.24|0
1638800430000|2021-12-06 14:20:30|35353.86|35353.86|35353.86|35353.86|35353.86|35353.86|35353.86|35353.86|0
1638800460000|2021-12-06 14:21:00|35359.53|35359.53|35359.53|35359.53|35359.53|35359.53|35359.53|35359.53|0
1638800510000|2021-12-06 14:21:50|35348.19|35348.19|35348.19|35348.19|35348.19|35348.19|35348.19|35348.19|0
1638800530000|2021-12-06 14:22:10|35342.52|35342.52|35342.52|35342.52|35342.52|35342.52|35342.52|35342.52|0
1638800540000|2021-12-06 14:22:20|35348.19|35348.19|35342.52|35342.52|35348.19|35348.19|35342.52|35342.52|0
1638800580000|2021-12-06 14:23:00|35334.11|35334.11|35334.11|35334.11|35334.11|35334.11|35334.11|35334.11|0
1638800640000|2021-12-06 14:24:00|35336.91|35336.91|35334.11|35334.11|35336.91|35336.91|35334.11|35334.11|0
1638800690000|2021-12-06 14:24:50|35339.72|35339.72|35334.11|35334.11|35339.72|35339.72|35334.11|35334.11|0
1638800700000|2021-12-06 14:25:00|35328.44|35328.44|35328.44|35328.44|35328.44|35328.44|35328.44|35328.44|0
1638800770000|2021-12-06 14:26:10|35322.77|35322.77|35333.99|35333.99|35333.99|35333.99|35322.77|35322.77|0
1638800820000|2021-12-06 14:27:00|35339.66|35339.66|35339.66|35339.66|35339.66|35339.66|35339.66|35339.66|0
1638800830000|2021-12-06 14:27:10|35345.33|35345.33|35345.33|35345.33|35345.33|35345.33|35345.33|35345.33|0
1638800840000|2021-12-06 14:27:20|35350.99|35350.99|35350.99|35350.99|35350.99|35350.99|35350.99|35350.99|0
1638800910000|2021-12-06 14:28:30|35339.66|35339.66|35333.99|35333.99|35339.66|35339.66|35333.99|35333.99|0
1638800950000|2021-12-06 14:29:10|35345.33|35345.33|35345.33|35345.33|35345.33|35345.33|35345.33|35345.33|0
1638801000000|2021-12-06 14:30:00|35339.66|35339.66|35356.66|35356.66|35356.66|35356.66|35339.66|35339.66|0
1638801010000|2021-12-06 14:30:10|35362.33|35362.33|35350.99|35350.99|35362.33|35362.33|35345.33|35345.33|0
1638801020000|2021-12-06 14:30:20|35356.66|35356.66|35356.66|35356.66|35356.66|35356.66|35356.66|35356.66|0
1638801040000|2021-12-06 14:30:40|35350.99|35350.99|35356.66|35356.66|35356.66|35356.66|35350.99|35350.99|0
1638801050000|2021-12-06 14:30:50|35345.33|35345.33|35345.33|35345.33|35345.33|35345.33|35345.33|35345.33|0
1638801090000|2021-12-06 14:31:30|35350.99|35350.99|35339.66|35339.66|35350.99|35350.99|35339.66|35339.66|0
1638801110000|2021-12-06 14:31:50|35350.99|35350.99|35350.99|35350.99|35350.99|35350.99|35350.99|35350.99|0
1638801130000|2021-12-06 14:32:10|35356.66|35356.66|35356.66|35356.66|35356.66|35356.66|35356.66|35356.66|0
1638801140000|2021-12-06 14:32:20|35350.99|35350.99|35350.99|35350.99|35350.99|35350.99|35350.99|35350.99|0
1638801180000|2021-12-06 14:33:00|35339.66|35339.66|35350.99|35350.99|35350.99|35350.99|35339.66|35339.66|0
1638801200000|2021-12-06 14:33:20|35356.66|35356.66|35356.66|35356.66|35356.66|35356.66|35356.66|35356.66|0
1638801220000|2021-12-06 14:33:40|35350.99|35350.99|35350.99|35350.99|35350.99|35350.99|35350.99|35350.99|0
1638801230000|2021-12-06 14:33:50|35345.33|35345.33|35345.33|35345.33|35345.33|35345.33|35345.33|35345.33|0
1638801240000|2021-12-06 14:34:00|35319.18|35319.18|35319.18|35319.18|35319.18|35319.18|35306.1|35306.1|0
1638801260000|2021-12-06 14:34:20|35313.51|35313.51|35313.51|35313.51|35313.51|35313.51|35313.51|35313.51|0
1638801270000|2021-12-06 14:34:30|35307.9|35307.9|35307.9|35307.9|35307.9|35307.9|35307.9|35307.9|0
1638801280000|2021-12-06 14:34:40|35302.23|35302.23|35302.23|35302.23|35302.23|35302.23|35302.23|35302.23|0
1638801310000|2021-12-06 14:35:10|35285.23|35285.23|35279.56|35279.56|35285.23|35285.23|35279.56|35279.56|0
1638801330000|2021-12-06 14:35:30|35273.89|35273.89|35279.56|35279.56|35285.23|35285.23|35273.89|35273.89|0
1638801340000|2021-12-06 14:35:40|35273.89|35273.89|35273.89|35273.89|35273.89|35273.89|35273.89|35273.89|0
1638801360000|2021-12-06 14:36:00|35271.09|35271.09|35271.09|35271.09|35271.09|35271.09|35271.09|35271.09|0
1638801390000|2021-12-06 14:36:30|35259.75|35259.75|35259.75|35259.75|35259.75|35259.75|35259.75|35259.75|0
1638801400000|2021-12-06 14:36:40|35271.09|35271.09|35271.09|35271.09|35271.09|35271.09|35271.09|35271.09|0
1638801420000|2021-12-06 14:37:00|35265.42|35265.42|35265.42|35265.42|35265.42|35265.42|35265.42|35265.42|0
1638801430000|2021-12-06 14:37:10|35248.42|35248.42|35254.08|35254.08|35254.08|35254.08|35248.42|35248.42|0
1638801440000|2021-12-06 14:37:20|35259.75|35259.75|35259.75|35259.75|35259.75|35259.75|35259.75|35259.75|0
1638801460000|2021-12-06 14:37:40|35248.42|35248.42|35237.08|35237.08|35248.42|35248.42|35237.08|35237.08|0
1638801500000|2021-12-06 14:38:20|35231.41|35231.41|35231.41|35231.41|35231.41|35231.41|35231.41|35231.41|0
1638801510000|2021-12-06 14:38:30|35237.08|35237.08|35231.41|35231.41|35237.08|35237.08|35231.41|35231.41|0
1638801530000|2021-12-06 14:38:50|35248.42|35248.42|35259.75|35259.75|35259.75|35259.75|35248.42|35248.42|0
1638801540000|2021-12-06 14:39:00|35265.42|35265.42|35265.42|35265.42|35271.09|35271.09|35265.42|35265.42|0
1638801550000|2021-12-06 14:39:10|35271.09|35271.09|35259.75|35259.75|35271.09|35271.09|35259.75|35259.75|0
1638801580000|2021-12-06 14:39:40|35254.08|35254.08|35254.08|35254.08|35254.08|35254.08|35254.08|35254.08|0
1638801610000|2021-12-06 14:40:10|35265.42|35265.42|35271.09|35271.09|35271.09|35271.09|35265.42|35265.42|0
1638801620000|2021-12-06 14:40:20|35259.75|35259.75|35259.75|35259.75|35259.75|35259.75|35259.75|35259.75|0
1638801640000|2021-12-06 14:40:40|35271.09|35271.09|35271.09|35271.09|35271.09|35271.09|35271.09|35271.09|0
1638801650000|2021-12-06 14:40:50|35276.76|35276.76|35276.76|35276.76|35276.76|35276.76|35276.76|35276.76|0
1638801660000|2021-12-06 14:41:00|35282.42|35282.42|35288.09|35288.09|35288.09|35288.09|35282.42|35282.42|0
1638801670000|2021-12-06 14:41:10|35293.76|35293.76|35293.76|35293.76|35293.76|35293.76|35293.76|35293.76|0
1638801680000|2021-12-06 14:41:20|35288.09|35288.09|35293.76|35293.76|35293.76|35293.76|35288.09|35288.09|0
1638801690000|2021-12-06 14:41:30|35305.1|35305.1|35305.1|35305.1|35305.1|35305.1|35305.1|35305.1|0
1638801720000|2021-12-06 14:42:00|35299.43|35299.43|35293.76|35293.76|35299.43|35299.43|35293.76|35293.76|0
1638801740000|2021-12-06 14:42:20|35299.37|35299.37|35299.37|35299.37|35299.37|35299.37|35299.37|35299.37|0
1638801750000|2021-12-06 14:42:30|35296.56|35296.56|35302.23|35302.23|35302.23|35302.23|35290.9|35290.9|0
1638801760000|2021-12-06 14:42:40|35307.9|35307.9|35313.57|35313.57|35324.9|35324.9|35307.9|35307.9|0
1638801770000|2021-12-06 14:42:50|35319.18|35319.18|35316.37|35316.37|35319.18|35319.18|35313.57|35313.57|0
1638801800000|2021-12-06 14:43:20|35327.71|35327.71|35350.38|35350.38|35350.38|35350.38|35327.71|35327.71|0
1638801810000|2021-12-06 14:43:30|35358.8|35358.8|35347.46|35347.46|35358.8|35358.8|35347.46|35347.46|0
1638801820000|2021-12-06 14:43:40|35364.46|35364.46|35370.13|35370.13|35370.13|35370.13|35364.46|35364.46|0
1638801840000|2021-12-06 14:44:00|35364.46|35364.46|35358.8|35358.8|35364.46|35364.46|35358.8|35358.8|0
1638801890000|2021-12-06 14:44:50|35367.21|35367.21|35367.21|35367.21|35367.21|35367.21|35367.21|35367.21|0
1638801900000|2021-12-06 14:45:00|35384.21|35384.21|35384.21|35384.21|35384.21|35384.21|35384.21|35384.21|0
1638801910000|2021-12-06 14:45:10|35389.88|35389.88|35389.88|35389.88|35389.88|35389.88|35389.88|35389.88|0
1638801920000|2021-12-06 14:45:20|35395.55|35395.55|35395.55|35395.55|35395.55|35395.55|35395.55|35395.55|0
1638801930000|2021-12-06 14:45:30|35401.22|35401.22|35389.88|35389.88|35401.22|35401.22|35389.88|35389.88|0
1638801960000|2021-12-06 14:46:00|35395.55|35395.55|35367.21|35367.21|35395.55|35395.55|35367.21|35367.21|0
1638801970000|2021-12-06 14:46:10|35378.55|35378.55|35378.55|35378.55|35378.55|35378.55|35378.55|35378.55|0
1638801980000|2021-12-06 14:46:20|35389.88|35389.88|35389.88|35389.88|35389.88|35389.88|35389.88|35389.88|0
1638802000000|2021-12-06 14:46:40|35406.89|35406.89|35415.36|35415.36|35418.16|35418.16|35406.89|35406.89|0
1638802020000|2021-12-06 14:47:00|35421.03|35421.03|35438.03|35438.03|35438.03|35438.03|35421.03|35421.03|0
1638802050000|2021-12-06 14:47:30|35443.7|35443.7|35443.7|35443.7|35443.7|35443.7|35443.7|35443.7|0
1638802070000|2021-12-06 14:47:50|35438.03|35438.03|35435.23|35435.23|35438.03|35438.03|35435.23|35435.23|0
1638802080000|2021-12-06 14:48:00|35440.83|35440.83|35440.83|35440.83|35440.83|35440.83|35440.83|35440.83|0
1638802090000|2021-12-06 14:48:10|35446.5|35446.5|35446.5|35446.5|35446.5|35446.5|35446.5|35446.5|0
1638802110000|2021-12-06 14:48:30|35435.17|35435.17|35451.05|35451.05|35451.05|35451.05|35435.17|35435.17|0
1638802120000|2021-12-06 14:48:40|35424.9|35424.9|35424.9|35424.9|35424.9|35424.9|35424.9|35424.9|0
1638802140000|2021-12-06 14:49:00|35430.57|35430.57|35430.57|35430.57|35430.57|35430.57|35430.57|35430.57|0
1638802160000|2021-12-06 14:49:20|35424.9|35424.9|35424.9|35424.9|35424.9|35424.9|35424.9|35424.9|0
1638802170000|2021-12-06 14:49:30|35419.29|35419.29|35419.29|35419.29|35419.29|35419.29|35419.29|35419.29|0
1638802180000|2021-12-06 14:49:40|35413.62|35413.62|35413.62|35413.62|35413.62|35413.62|35407.95|35407.95|0
1638802200000|2021-12-06 14:50:00|35424.96|35424.96|35424.96|35424.96|35424.96|35424.96|35424.96|35424.96|0
1638802240000|2021-12-06 14:50:40|35419.29|35419.29|35419.29|35419.29|35419.29|35419.29|35419.29|35419.29|0
1638802260000|2021-12-06 14:51:00|35413.62|35413.62|35413.62|35413.62|35413.62|35413.62|35413.62|35413.62|0
1638802270000|2021-12-06 14:51:10|35407.95|35407.95|35407.95|35407.95|35407.95|35407.95|35407.95|35407.95|0
1638802280000|2021-12-06 14:51:20|35419.29|35419.29|35407.95|35407.95|35419.29|35419.29|35407.95|35407.95|0
1638802290000|2021-12-06 14:51:30|35413.62|35413.62|35413.62|35413.62|35413.62|35413.62|35413.62|35413.62|0
1638802300000|2021-12-06 14:51:40|35419.29|35419.29|35419.29|35419.29|35419.29|35419.29|35419.29|35419.29|0
1638802330000|2021-12-06 14:52:10|35413.62|35413.62|35419.29|35419.29|35419.29|35419.29|35413.62|35413.62|0
1638802340000|2021-12-06 14:52:20|35430.62|35430.62|35430.62|35430.62|35430.62|35430.62|35430.62|35430.62|0
1638802350000|2021-12-06 14:52:30|35443.7|35443.7|35449.37|35449.37|35449.37|35449.37|35443.7|35443.7|0
1638802360000|2021-12-06 14:52:40|35443.7|35443.7|35443.7|35443.7|35443.7|35443.7|35443.7|35443.7|0
1638802370000|2021-12-06 14:52:50|35455.03|35455.03|35455.03|35455.03|35455.03|35455.03|35455.03|35455.03|0
1638802420000|2021-12-06 14:53:40|35443.7|35443.7|35443.7|35443.7|35443.7|35443.7|35443.7|35443.7|0
1638802430000|2021-12-06 14:53:50|35449.37|35449.37|35455.03|35455.03|35455.03|35455.03|35449.37|35449.37|0
1638802440000|2021-12-06 14:54:00|35460.7|35460.7|35460.7|35460.7|35460.7|35460.7|35460.7|35460.7|0
1638802450000|2021-12-06 14:54:10|35466.37|35466.37|35466.37|35466.37|35466.37|35466.37|35466.37|35466.37|0
1638802470000|2021-12-06 14:54:30|35460.7|35460.7|35466.37|35466.37|35466.37|35466.37|35460.7|35460.7|0
1638802480000|2021-12-06 14:54:40|35460.7|35460.7|35443.7|35443.7|35460.7|35460.7|35443.7|35443.7|0
1638802500000|2021-12-06 14:55:00|35455.03|35455.03|35466.37|35466.37|35466.37|35466.37|35455.03|35455.03|0
1638802520000|2021-12-06 14:55:20|35472.04|35472.04|35472.04|35472.04|35472.04|35472.04|35472.04|35472.04|0
1638802530000|2021-12-06 14:55:30|35477.71|35477.71|35483.37|35483.37|35483.37|35483.37|35477.71|35477.71|0
1638802540000|2021-12-06 14:55:40|35489.04|35489.04|35489.04|35489.04|35489.04|35489.04|35489.04|35489.04|0
1638802550000|2021-12-06 14:55:50|35483.37|35483.37|35483.37|35483.37|35483.37|35483.37|35483.37|35483.37|0
1638802570000|2021-12-06 14:56:10|35489.04|35489.04|35483.37|35483.37|35489.04|35489.04|35483.37|35483.37|0
1638802580000|2021-12-06 14:56:20|35494.71|35494.71|35494.71|35494.71|35494.71|35494.71|35494.71|35494.71|0
1638802590000|2021-12-06 14:56:30|35500.38|35500.38|35500.38|35500.38|35500.38|35500.38|35500.38|35500.38|0
1638802610000|2021-12-06 14:56:50|35511.71|35511.71|35517.38|35517.38|35517.38|35517.38|35511.71|35511.71|0
1638802620000|2021-12-06 14:57:00|35523.05|35523.05|35517.38|35517.38|35523.05|35523.05|35511.71|35511.71|0
1638802630000|2021-12-06 14:57:10|35511.71|35511.71|35523.05|35523.05|35523.05|35523.05|35511.71|35511.71|0
1638802640000|2021-12-06 14:57:20|35528.72|35528.72|35517.38|35517.38|35528.72|35528.72|35517.38|35517.38|0
1638802650000|2021-12-06 14:57:30|35511.71|35511.71|35511.71|35511.71|35511.71|35511.71|35511.71|35511.71|0
1638802680000|2021-12-06 14:58:00|35528.72|35528.72|35517.44|35517.44|35534.39|35534.39|35517.44|35517.44|0
1638802710000|2021-12-06 14:58:30|35528.78|35528.78|35540.11|35540.11|35540.11|35540.11|35523.11|35523.11|0
1638802720000|2021-12-06 14:58:40|35534.44|35534.44|35534.44|35534.44|35534.44|35534.44|35534.44|35534.44|0
1638802730000|2021-12-06 14:58:50|35545.78|35545.78|35545.78|35545.78|35545.78|35545.78|35540.11|35540.11|0
1638802740000|2021-12-06 14:59:00|35540.11|35540.11|35540.11|35540.11|35540.11|35540.11|35540.11|35540.11|0
1638802750000|2021-12-06 14:59:10|35545.78|35545.78|35545.78|35545.78|35545.78|35545.78|35545.78|35545.78|0
1638802760000|2021-12-06 14:59:20|35551.45|35551.45|35551.45|35551.45|35551.45|35551.45|35551.45|35551.45|0
1638802770000|2021-12-06 14:59:30|35540.11|35540.11|35545.78|35545.78|35545.78|35545.78|35540.11|35540.11|0
1638802780000|2021-12-06 14:59:40|35540.11|35540.11|35545.84|35545.84|35551.45|35551.45|35540.11|35540.11|0
1638802790000|2021-12-06 14:59:50|35543.03|35543.03|35543.03|35543.03|35543.03|35543.03|35543.03|35543.03|0
1638802800000|2021-12-06 15:00:00|35548.7|35548.7|35531.7|35531.7|35548.7|35548.7|35531.7|35531.7|0
1638802810000|2021-12-06 15:00:10|35526.03|35526.03|35526.03|35526.03|35526.03|35526.03|35526.03|35526.03|0
1638802820000|2021-12-06 15:00:20|35520.36|35520.36|35520.36|35520.36|35520.36|35520.36|35520.36|35520.36|0
1638802850000|2021-12-06 15:00:50|35526.03|35526.03|35523.22|35523.22|35526.03|35526.03|35523.22|35523.22|0
1638802870000|2021-12-06 15:01:10|35517.56|35517.56|35511.89|35511.89|35517.56|35517.56|35511.89|35511.89|0
1638802880000|2021-12-06 15:01:20|35506.22|35506.22|35506.22|35506.22|35506.22|35506.22|35506.22|35506.22|0
1638802890000|2021-12-06 15:01:30|35511.89|35511.89|35511.89|35511.89|35511.89|35511.89|35511.89|35511.89|0
1638802900000|2021-12-06 15:01:40|35506.22|35506.22|35500.55|35500.55|35506.22|35506.22|35500.55|35500.55|0
1638802910000|2021-12-06 15:01:50|35506.22|35506.22|35500.55|35500.55|35506.22|35506.22|35500.55|35500.55|0
1638802920000|2021-12-06 15:02:00|35494.88|35494.88|35480.07|35480.07|35500.55|35500.55|35467|35467|0
1638802930000|2021-12-06 15:02:10|35453.92|35453.92|35489.67|35489.67|35489.67|35489.67|35453.92|35453.92|0
1638802950000|2021-12-06 15:02:30|35476.59|35476.59|35476.59|35476.59|35482.26|35482.26|35476.59|35476.59|0
1638802960000|2021-12-06 15:02:40|35470.93|35470.93|35468.12|35468.12|35470.93|35470.93|35468.12|35468.12|0
1638802970000|2021-12-06 15:02:50|35462.45|35462.45|35445.45|35445.45|35462.45|35462.45|35445.45|35445.45|0
1638802980000|2021-12-06 15:03:00|35458.52|35458.52|35458.52|35458.52|35458.52|35458.52|35458.52|35458.52|0
1638803010000|2021-12-06 15:03:30|35464.19|35464.19|35464.19|35464.19|35464.19|35464.19|35464.19|35464.19|0
1638803020000|2021-12-06 15:03:40|35458.52|35458.52|35452.86|35452.86|35458.52|35458.52|35452.86|35452.86|0
1638803030000|2021-12-06 15:03:50|35447.19|35447.19|35435.85|35435.85|35447.19|35447.19|35435.85|35435.85|0
1638803050000|2021-12-06 15:04:10|35430.18|35430.18|35430.18|35430.18|35430.18|35430.18|35430.18|35430.18|0
1638803070000|2021-12-06 15:04:30|35435.85|35435.85|35435.85|35435.85|35447.19|35447.19|35435.85|35435.85|0
1638803080000|2021-12-06 15:04:40|35441.52|35441.52|35441.52|35441.52|35441.52|35441.52|35441.52|35441.52|0
1638803090000|2021-12-06 15:04:50|35435.91|35435.91|35435.91|35435.91|35435.91|35435.91|35435.91|35435.91|0
1638803100000|2021-12-06 15:05:00|35441.58|35441.58|35447.25|35447.25|35447.25|35447.25|35435.91|35435.91|0
1638803110000|2021-12-06 15:05:10|35441.58|35441.58|35441.58|35441.58|35441.58|35441.58|35441.58|35441.58|0
1638803120000|2021-12-06 15:05:20|35452.91|35452.91|35447.25|35447.25|35452.91|35452.91|35447.25|35447.25|0
1638803130000|2021-12-06 15:05:30|35441.58|35441.58|35441.58|35441.58|35441.58|35441.58|35441.58|35441.58|0
1638803140000|2021-12-06 15:05:40|35452.91|35452.91|35447.25|35447.25|35452.91|35452.91|35447.25|35447.25|0
1638803150000|2021-12-06 15:05:50|35452.86|35452.86|35452.86|35452.86|35452.86|35452.86|35452.86|35452.86|0
1638803170000|2021-12-06 15:06:10|35439.78|35439.78|35439.78|35439.78|35439.78|35439.78|35439.78|35439.78|0
1638803180000|2021-12-06 15:06:20|35445.45|35445.45|35445.45|35445.45|35445.45|35445.45|35445.45|35445.45|0
1638803200000|2021-12-06 15:06:40|35439.78|35439.78|35426.71|35426.71|35439.78|35439.78|35426.71|35426.71|0
1638803210000|2021-12-06 15:06:50|35432.38|35432.38|35435.12|35435.12|35437.99|35437.99|35432.32|35432.32|0
1638803240000|2021-12-06 15:07:20|35437.93|35437.93|35413.52|35413.52|35439.67|35439.67|35413.52|35413.52|0
1638803290000|2021-12-06 15:08:10|35416.32|35416.32|35416.32|35416.32|35416.32|35416.32|35416.32|35416.32|0
1638803300000|2021-12-06 15:08:20|35410.65|35410.65|35410.65|35410.65|35410.65|35410.65|35410.65|35410.65|0
1638803320000|2021-12-06 15:08:40|35427.66|35427.66|35433.32|35433.32|35433.32|35433.32|35427.66|35427.66|0
1638803350000|2021-12-06 15:09:10|35438.93|35438.93|35438.93|35438.93|35438.93|35438.93|35438.93|35438.93|0
1638803360000|2021-12-06 15:09:20|35427.6|35427.6|35427.6|35427.6|35427.6|35427.6|35427.6|35427.6|0
1638803370000|2021-12-06 15:09:30|35433.27|35433.27|35433.27|35433.27|35433.27|35433.27|35433.27|35433.27|0
1638803420000|2021-12-06 15:10:20|35438.93|35438.93|35438.93|35438.93|35438.93|35438.93|35433.27|35433.27|0
1638803430000|2021-12-06 15:10:30|35444.6|35444.6|35444.6|35444.6|35444.6|35444.6|35444.6|35444.6|0
1638803450000|2021-12-06 15:10:50|35450.27|35450.27|35444.6|35444.6|35450.27|35450.27|35444.6|35444.6|0
1638803460000|2021-12-06 15:11:00|35470.75|35470.75|35470.75|35470.75|35470.75|35470.75|35470.75|35470.75|0
1638803470000|2021-12-06 15:11:10|35476.42|35476.42|35487.76|35487.76|35487.76|35487.76|35470.75|35470.75|0
1638803480000|2021-12-06 15:11:20|35500.83|35500.83|35500.83|35500.83|35500.83|35500.83|35500.83|35500.83|0
1638803510000|2021-12-06 15:11:50|35506.5|35506.5|35500.83|35500.83|35506.5|35506.5|35500.83|35500.83|0
1638803550000|2021-12-06 15:12:30|35495.16|35495.16|35489.49|35489.49|35495.16|35495.16|35489.49|35489.49|0
1638803590000|2021-12-06 15:13:10|35478.16|35478.16|35478.16|35478.16|35478.16|35478.16|35478.16|35478.16|0
1638803620000|2021-12-06 15:13:40|35472.49|35472.49|35472.49|35472.49|35472.49|35472.49|35472.49|35472.49|0
1638803630000|2021-12-06 15:13:50|35478.16|35478.16|35478.16|35478.16|35478.16|35478.16|35478.16|35478.16|0
1638803660000|2021-12-06 15:14:20|35495.16|35495.16|35495.16|35495.16|35495.16|35495.16|35495.16|35495.16|0
1638803680000|2021-12-06 15:14:40|35506.5|35506.5|35506.5|35506.5|35506.5|35506.5|35506.5|35506.5|0
1638803700000|2021-12-06 15:15:00|35514.91|35514.91|35514.91|35514.91|35514.91|35514.91|35514.91|35514.91|0
1638803710000|2021-12-06 15:15:10|35520.58|35520.58|35509.24|35509.24|35520.58|35520.58|35509.24|35509.24|0
1638803720000|2021-12-06 15:15:20|35514.91|35514.91|35514.91|35514.91|35514.91|35514.91|35514.91|35514.91|0
1638803740000|2021-12-06 15:15:40|35520.58|35520.58|35520.58|35520.58|35520.58|35520.58|35520.58|35520.58|0
1638803750000|2021-12-06 15:15:50|35526.25|35526.25|35520.58|35520.58|35526.25|35526.25|35520.58|35520.58|0
1638803760000|2021-12-06 15:16:00|35523.38|35523.38|35534.66|35534.66|35534.66|35534.66|35523.38|35523.38|0
1638803820000|2021-12-06 15:17:00|35540.33|35540.33|35553.4|35553.4|35553.4|35553.4|35540.33|35540.33|0
1638803850000|2021-12-06 15:17:30|35542.07|35542.07|35542.07|35542.07|35542.07|35542.07|35542.07|35542.07|0
1638803890000|2021-12-06 15:18:10|35536.4|35536.4|35536.4|35536.4|35536.4|35536.4|35536.4|35536.4|0
1638803900000|2021-12-06 15:18:20|35530.79|35530.79|35519.46|35519.46|35530.79|35530.79|35519.46|35519.46|0
1638803910000|2021-12-06 15:18:30|35525.12|35525.12|35525.12|35525.12|35525.12|35525.12|35525.12|35525.12|0
1638803920000|2021-12-06 15:18:40|35536.46|35536.46|35530.79|35530.79|35536.46|35536.46|35530.79|35530.79|0
1638803940000|2021-12-06 15:19:00|35536.46|35536.46|35549.53|35549.53|35549.53|35549.53|35536.46|35536.46|0
1638803950000|2021-12-06 15:19:10|35562.61|35562.61|35551.27|35551.27|35562.61|35562.61|35551.27|35551.27|0
1638803990000|2021-12-06 15:19:50|35556.94|35556.94|35556.94|35556.94|35556.94|35556.94|35556.94|35556.94|0
1638804000000|2021-12-06 15:20:00|35545.6|35545.6|35558.68|35558.68|35558.68|35558.68|35545.6|35545.6|0
1638804020000|2021-12-06 15:20:20|35564.35|35564.35|35564.35|35564.35|35564.35|35564.35|35564.35|35564.35|0
1638804030000|2021-12-06 15:20:30|35570.01|35570.01|35570.01|35570.01|35570.01|35570.01|35570.01|35570.01|0
1638804060000|2021-12-06 15:21:00|35583.09|35583.09|35571.75|35571.75|35583.09|35583.09|35571.75|35571.75|0
1638804070000|2021-12-06 15:21:10|35560.53|35560.53|35560.53|35560.53|35560.53|35560.53|35560.53|35560.53|0
1638804090000|2021-12-06 15:21:30|35537.86|35537.86|35537.86|35537.86|35537.86|35537.86|35537.86|35537.86|0
1638804100000|2021-12-06 15:21:40|35540.67|35540.67|35540.67|35540.67|35540.67|35540.67|35540.67|35540.67|0
1638804120000|2021-12-06 15:22:00|35546.34|35546.34|35552|35552|35552|35552|35546.34|35546.34|0
1638804130000|2021-12-06 15:22:10|35554.81|35554.81|35554.81|35554.81|35554.81|35554.81|35554.81|35554.81|0
1638804140000|2021-12-06 15:22:20|35580.96|35580.96|35580.96|35580.96|35580.96|35580.96|35580.96|35580.96|0
1638804150000|2021-12-06 15:22:30|35583.76|35583.76|35583.76|35583.76|35583.76|35583.76|35583.76|35583.76|0
1638804190000|2021-12-06 15:23:10|35572.43|35572.43|35569.62|35569.62|35572.43|35572.43|35569.62|35569.62|0
1638804200000|2021-12-06 15:23:20|35556.55|35556.55|35556.55|35556.55|35556.55|35556.55|35556.55|35556.55|0
1638804210000|2021-12-06 15:23:30|35567.88|35567.88|35594.03|35594.03|35594.03|35594.03|35567.88|35567.88|0
1638804220000|2021-12-06 15:23:40|35580.96|35580.96|35599.64|35599.64|35599.64|35599.64|35580.96|35580.96|0
1638804230000|2021-12-06 15:23:50|35596.84|35596.84|35596.84|35596.84|35596.84|35596.84|35596.84|35596.84|0
1638804240000|2021-12-06 15:24:00|35608.17|35608.17|35608.17|35608.17|35608.17|35608.17|35608.17|35608.17|0
1638804250000|2021-12-06 15:24:10|35613.84|35613.84|35619.51|35619.51|35619.51|35619.51|35613.84|35613.84|0
1638804270000|2021-12-06 15:24:30|35613.84|35613.84|35613.84|35613.84|35613.84|35613.84|35613.84|35613.84|0
1638804280000|2021-12-06 15:24:40|35608.17|35608.17|35596.84|35596.84|35608.17|35608.17|35596.84|35596.84|0
1638804310000|2021-12-06 15:25:10|35602.45|35602.45|35608.11|35608.11|35608.11|35608.11|35602.45|35602.45|0
1638804330000|2021-12-06 15:25:30|35619.45|35619.45|35619.45|35619.45|35619.45|35619.45|35619.45|35619.45|0
1638804350000|2021-12-06 15:25:50|35613.78|35613.78|35613.78|35613.78|35613.78|35613.78|35613.78|35613.78|0
1638804360000|2021-12-06 15:26:00|35608.11|35608.11|35608.11|35608.11|35608.11|35608.11|35608.11|35608.11|0
1638804380000|2021-12-06 15:26:20|35613.78|35613.78|35613.78|35613.78|35613.78|35613.78|35613.78|35613.78|0
1638804410000|2021-12-06 15:26:50|35600.71|35600.71|35596.05|35596.05|35609.12|35609.12|35596.05|35596.05|0
1638804420000|2021-12-06 15:27:00|35590.38|35590.38|35584.77|35584.77|35590.38|35590.38|35584.77|35584.77|0
1638804430000|2021-12-06 15:27:10|35573.43|35573.43|35573.43|35573.43|35573.43|35573.43|35573.43|35573.43|0
1638804500000|2021-12-06 15:28:20|35584.65|35584.65|35595.99|35595.99|35595.99|35595.99|35584.65|35584.65|0
1638804510000|2021-12-06 15:28:30|35590.32|35590.32|35590.32|35590.32|35590.32|35590.32|35590.32|35590.32|0
1638804560000|2021-12-06 15:29:20|35581.91|35581.91|35587.57|35587.57|35587.57|35587.57|35581.91|35581.91|0
1638804580000|2021-12-06 15:29:40|35574.5|35574.5|35561.43|35561.43|35574.5|35574.5|35561.43|35561.43|0
1638804600000|2021-12-06 15:30:00|35567.09|35567.09|35567.09|35567.09|35567.09|35567.09|35567.09|35567.09|0
1638804610000|2021-12-06 15:30:10|35593.24|35593.24|35593.24|35593.24|35593.24|35593.24|35593.24|35593.24|0
1638804620000|2021-12-06 15:30:20|35567.09|35567.09|35567.09|35567.09|35567.09|35567.09|35567.09|35567.09|0
1638804630000|2021-12-06 15:30:30|35572.76|35572.76|35572.76|35572.76|35572.76|35572.76|35572.76|35572.76|0
1638804650000|2021-12-06 15:30:50|35567.09|35567.09|35567.09|35567.09|35567.09|35567.09|35567.09|35567.09|0
1638804660000|2021-12-06 15:31:00|35578.43|35578.43|35578.43|35578.43|35578.43|35578.43|35578.43|35578.43|0
1638804670000|2021-12-06 15:31:10|35604.58|35604.58|35578.43|35578.43|35604.58|35604.58|35578.43|35578.43|0
1638804680000|2021-12-06 15:31:20|35584.1|35584.1|35584.1|35584.1|35584.1|35584.1|35584.1|35584.1|0
1638804700000|2021-12-06 15:31:40|35572.76|35572.76|35610.25|35610.25|35610.25|35610.25|35572.76|35572.76|0
1638804710000|2021-12-06 15:31:50|35598.91|35598.91|35598.91|35598.91|35598.91|35598.91|35598.91|35598.91|0
1638804730000|2021-12-06 15:32:10|35596.11|35596.11|35596.11|35596.11|35596.11|35596.11|35596.11|35596.11|0
1638804740000|2021-12-06 15:32:20|35590.44|35590.44|35596.11|35596.11|35596.11|35596.11|35590.44|35590.44|0
1638804750000|2021-12-06 15:32:30|35584.77|35584.77|35584.77|35584.77|35584.77|35584.77|35584.77|35584.77|0
1638804780000|2021-12-06 15:33:00|35579.1|35579.1|35579.1|35579.1|35579.1|35579.1|35579.1|35579.1|0
1638804810000|2021-12-06 15:33:30|35573.43|35573.43|35579.1|35579.1|35579.1|35579.1|35573.43|35573.43|0
1638804820000|2021-12-06 15:33:40|35584.77|35584.77|35584.77|35584.77|35584.77|35584.77|35584.77|35584.77|0
1638804830000|2021-12-06 15:33:50|35590.44|35590.44|35569.96|35569.96|35590.44|35590.44|35564.29|35564.29|0
1638804840000|2021-12-06 15:34:00|35564.29|35564.29|35564.29|35564.29|35564.29|35564.29|35564.29|35564.29|0
1638804850000|2021-12-06 15:34:10|35558.62|35558.62|35558.62|35558.62|35558.62|35558.62|35558.62|35558.62|0
1638804860000|2021-12-06 15:34:20|35541.62|35541.62|35541.62|35541.62|35541.62|35541.62|35541.62|35541.62|0
1638804870000|2021-12-06 15:34:30|35547.28|35547.28|35547.28|35547.28|35547.28|35547.28|35534.21|35534.21|0
1638804880000|2021-12-06 15:34:40|35534.21|35534.21|35534.21|35534.21|35534.21|35534.21|35534.21|35534.21|0
1638804890000|2021-12-06 15:34:50|35528.54|35528.54|35517.21|35517.21|35528.54|35528.54|35517.21|35517.21|0
1638804900000|2021-12-06 15:35:00|35505.87|35505.87|35503.07|35503.07|35505.87|35505.87|35503.07|35503.07|0
1638804910000|2021-12-06 15:35:10|35508.73|35508.73|35520.07|35520.07|35520.07|35520.07|35508.73|35508.73|0
1638804950000|2021-12-06 15:35:50|35514.4|35514.4|35514.4|35514.4|35514.4|35514.4|35514.4|35514.4|0
1638804960000|2021-12-06 15:36:00|35520.07|35520.07|35525.74|35525.74|35525.74|35525.74|35520.07|35520.07|0
1638804990000|2021-12-06 15:36:30|35520.07|35520.07|35520.07|35520.07|35520.07|35520.07|35520.07|35520.07|0
1638805020000|2021-12-06 15:37:00|35525.74|35525.74|35531.41|35531.41|35531.41|35531.41|35525.74|35525.74|0
1638805030000|2021-12-06 15:37:10|35537.07|35537.07|35537.07|35537.07|35537.07|35537.07|35537.07|35537.07|0
1638805060000|2021-12-06 15:37:40|35531.41|35531.41|35531.41|35531.41|35531.41|35531.41|35531.41|35531.41|0
1638805110000|2021-12-06 15:38:30|35537.07|35537.07|35531.41|35531.41|35537.07|35537.07|35531.41|35531.41|0
1638805150000|2021-12-06 15:39:10|35525.74|35525.74|35525.74|35525.74|35525.74|35525.74|35525.74|35525.74|0
1638805170000|2021-12-06 15:39:30|35520.07|35520.07|35520.07|35520.07|35520.07|35520.07|35520.07|35520.07|0
1638805180000|2021-12-06 15:39:40|35517.26|35517.26|35534.27|35534.27|35534.27|35534.27|35517.26|35517.26|0
1638805200000|2021-12-06 15:40:00|35521.19|35521.19|35521.19|35521.19|35521.19|35521.19|35521.19|35521.19|0
1638805220000|2021-12-06 15:40:20|35515.53|35515.53|35526.86|35526.86|35526.86|35526.86|35515.53|35515.53|0
1638805230000|2021-12-06 15:40:30|35532.53|35532.53|35532.53|35532.53|35532.53|35532.53|35532.53|35532.53|0
1638805240000|2021-12-06 15:40:40|35538.2|35538.2|35538.2|35538.2|35538.2|35538.2|35538.2|35538.2|0
1638805250000|2021-12-06 15:40:50|35543.87|35543.87|35543.87|35543.87|35543.87|35543.87|35543.87|35543.87|0
1638805270000|2021-12-06 15:41:10|35546.67|35546.67|35552.34|35552.34|35558.01|35558.01|35546.67|35546.67|0
1638805320000|2021-12-06 15:42:00|35558.01|35558.01|35544.93|35544.93|35558.01|35558.01|35544.93|35544.93|0
1638805330000|2021-12-06 15:42:10|35533.6|35533.6|35533.6|35533.6|35533.6|35533.6|35533.6|35533.6|0
1638805340000|2021-12-06 15:42:20|35539.26|35539.26|35539.26|35539.26|35539.26|35539.26|35539.26|35539.26|0
1638805350000|2021-12-06 15:42:30|35544.93|35544.93|35544.93|35544.93|35544.93|35544.93|35544.93|35544.93|0
1638805390000|2021-12-06 15:43:10|35539.26|35539.26|35539.26|35539.26|35539.26|35539.26|35539.26|35539.26|0
1638805400000|2021-12-06 15:43:20|35533.6|35533.6|35533.6|35533.6|35533.6|35533.6|35533.6|35533.6|0
1638805410000|2021-12-06 15:43:30|35527.93|35527.93|35522.32|35522.32|35527.93|35527.93|35522.32|35522.32|0
1638805430000|2021-12-06 15:43:50|35509.24|35509.24|35509.24|35509.24|35509.24|35509.24|35509.24|35509.24|0
1638805450000|2021-12-06 15:44:10|35514.91|35514.91|35531.92|35531.92|35531.92|35531.92|35514.91|35514.91|0
1638805460000|2021-12-06 15:44:20|35526.25|35526.25|35526.25|35526.25|35526.25|35526.25|35526.25|35526.25|0
1638805470000|2021-12-06 15:44:30|35514.91|35514.91|35520.58|35520.58|35520.58|35520.58|35514.91|35514.91|0
1638805510000|2021-12-06 15:45:10|35526.25|35526.25|35520.58|35520.58|35526.25|35526.25|35520.58|35520.58|0
1638805520000|2021-12-06 15:45:20|35526.25|35526.25|35531.92|35531.92|35531.92|35531.92|35526.25|35526.25|0
1638805530000|2021-12-06 15:45:30|35526.25|35526.25|35526.25|35526.25|35526.25|35526.25|35526.25|35526.25|0
1638805560000|2021-12-06 15:46:00|35531.92|35531.92|35537.58|35537.58|35537.58|35537.58|35531.92|35531.92|0
1638805580000|2021-12-06 15:46:20|35543.25|35543.25|35546.06|35546.06|35546.06|35546.06|35543.25|35543.25|0
1638805590000|2021-12-06 15:46:30|35543.25|35543.25|35540.45|35540.45|35543.25|35543.25|35540.45|35540.45|0
1638805610000|2021-12-06 15:46:50|35534.78|35534.78|35546.12|35546.12|35546.12|35546.12|35534.78|35534.78|0
1638805620000|2021-12-06 15:47:00|35559.19|35559.19|35546.12|35546.12|35559.19|35559.19|35546.12|35546.12|0
1638805630000|2021-12-06 15:47:10|35540.45|35540.45|35540.45|35540.45|35540.45|35540.45|35540.45|35540.45|0
1638805640000|2021-12-06 15:47:20|35546.12|35546.12|35546.12|35546.12|35546.12|35546.12|35546.12|35546.12|0
1638805660000|2021-12-06 15:47:40|35540.45|35540.45|35540.45|35540.45|35540.45|35540.45|35540.45|35540.45|0
1638805710000|2021-12-06 15:48:30|35546.12|35546.12|35546.12|35546.12|35546.12|35546.12|35546.12|35546.12|0
1638805740000|2021-12-06 15:49:00|35543.31|35543.31|35543.31|35543.31|35543.31|35543.31|35543.31|35543.31|0
1638805750000|2021-12-06 15:49:10|35537.64|35537.64|35537.64|35537.64|35537.64|35537.64|35537.64|35537.64|0
1638805830000|2021-12-06 15:50:30|35543.31|35543.31|35543.31|35543.31|35543.31|35543.31|35543.31|35543.31|0
1638805850000|2021-12-06 15:50:50|35548.98|35548.98|35548.98|35548.98|35548.98|35548.98|35548.98|35548.98|0
1638805860000|2021-12-06 15:51:00|35562.05|35562.05|35562.05|35562.05|35562.05|35562.05|35562.05|35562.05|0
1638805910000|2021-12-06 15:51:50|35567.72|35567.72|35567.72|35567.72|35567.72|35567.72|35567.72|35567.72|0
1638805960000|2021-12-06 15:52:40|35556.38|35556.38|35550.72|35550.72|35556.38|35556.38|35550.72|35550.72|0
1638805970000|2021-12-06 15:52:50|35556.38|35556.38|35556.38|35556.38|35556.38|35556.38|35556.38|35556.38|0
1638805980000|2021-12-06 15:53:00|35553.58|35553.58|35553.58|35553.58|35559.25|35559.25|35553.58|35553.58|0
1638805990000|2021-12-06 15:53:10|35550.78|35550.78|35550.78|35550.78|35550.78|35550.78|35550.78|35550.78|0
1638806000000|2021-12-06 15:53:20|35562.11|35562.11|35562.11|35562.11|35562.11|35562.11|35562.11|35562.11|0
1638806020000|2021-12-06 15:53:40|35567.78|35567.78|35579.12|35579.12|35579.12|35579.12|35567.78|35567.78|0
1638806030000|2021-12-06 15:53:50|35584.78|35584.78|35581.98|35581.98|35584.78|35584.78|35581.98|35581.98|0
1638806040000|2021-12-06 15:54:00|35584.78|35584.78|35584.78|35584.78|35584.78|35584.78|35584.78|35584.78|0
1638806060000|2021-12-06 15:54:20|35579.12|35579.12|35579.12|35579.12|35579.12|35579.12|35579.12|35579.12|0
1638806070000|2021-12-06 15:54:30|35573.45|35573.45|35573.45|35573.45|35573.45|35573.45|35573.45|35573.45|0
1638806120000|2021-12-06 15:55:20|35579.12|35579.12|35590.45|35590.45|35596.12|35596.12|35579.12|35579.12|0
1638806130000|2021-12-06 15:55:30|35596.06|35596.06|35590.39|35590.39|35596.06|35596.06|35590.39|35590.39|0
1638806170000|2021-12-06 15:56:10|35596|35596|35596|35596|35596|35596|35596|35596|0
1638806210000|2021-12-06 15:56:50|35601.67|35601.67|35607.34|35607.34|35607.34|35607.34|35601.67|35601.67|0
1638806220000|2021-12-06 15:57:00|35601.67|35601.67|35596|35596|35601.67|35601.67|35596|35596|0
1638806240000|2021-12-06 15:57:20|35601.67|35601.67|35601.67|35601.67|35601.67|35601.67|35601.67|35601.67|0
1638806270000|2021-12-06 15:57:50|35607.34|35607.34|35607.34|35607.34|35607.34|35607.34|35607.34|35607.34|0
1638806280000|2021-12-06 15:58:00|35596|35596|35601.67|35601.67|35601.67|35601.67|35596|35596|0
1638806310000|2021-12-06 15:58:30|35607.34|35607.34|35607.34|35607.34|35607.34|35607.34|35607.34|35607.34|0
1638806340000|2021-12-06 15:59:00|35613.01|35613.01|35613.01|35613.01|35613.01|35613.01|35613.01|35613.01|0
1638806360000|2021-12-06 15:59:20|35607.34|35607.34|35607.34|35607.34|35607.34|35607.34|35607.34|35607.34|0
1638806370000|2021-12-06 15:59:30|35601.67|35601.67|35601.67|35601.67|35601.67|35601.67|35601.67|35601.67|0
1638806400000|2021-12-06 16:00:00|35596|35596|35609.08|35609.08|35609.08|35609.08|35596|35596|0
1638806410000|2021-12-06 16:00:10|35596|35596|35615.75|35615.75|35615.75|35615.75|35596|35596|0
1638806460000|2021-12-06 16:01:00|35627.09|35627.09|35627.09|35627.09|35627.09|35627.09|35627.09|35627.09|0
1638806480000|2021-12-06 16:01:20|35632.7|35632.7|35627.09|35627.09|35632.7|35632.7|35627.09|35627.09|0
1638806500000|2021-12-06 16:01:40|35632.76|35632.76|35632.76|35632.76|35632.76|35632.76|35632.76|35632.76|0
1638806520000|2021-12-06 16:02:00|35644.09|35644.09|35644.09|35644.09|35644.09|35644.09|35644.09|35644.09|0
1638806530000|2021-12-06 16:02:10|35657.17|35657.17|35651.5|35651.5|35657.17|35657.17|35651.5|35651.5|0
1638806550000|2021-12-06 16:02:30|35645.83|35645.83|35645.83|35645.83|35645.83|35645.83|35645.83|35645.83|0
1638806560000|2021-12-06 16:02:40|35640.16|35640.16|35640.16|35640.16|35640.16|35640.16|35640.16|35640.16|0
1638806570000|2021-12-06 16:02:50|35645.83|35645.83|35645.83|35645.83|35645.83|35645.83|35645.83|35645.83|0
1638806580000|2021-12-06 16:03:00|35640.16|35640.16|35640.16|35640.16|35640.16|35640.16|35640.16|35640.16|0
1638806590000|2021-12-06 16:03:10|35651.5|35651.5|35648.64|35648.64|35654.3|35654.3|35648.64|35648.64|0
1638806620000|2021-12-06 16:03:40|35659.97|35659.97|35659.97|35659.97|35659.97|35659.97|35659.97|35659.97|0
1638806640000|2021-12-06 16:04:00|35665.64|35665.64|35665.64|35665.64|35665.64|35665.64|35665.64|35665.64|0
1638806650000|2021-12-06 16:04:10|35659.97|35659.97|35659.97|35659.97|35659.97|35659.97|35659.97|35659.97|0
1638806660000|2021-12-06 16:04:20|35665.64|35665.64|35665.64|35665.64|35665.64|35665.64|35665.64|35665.64|0
1638806680000|2021-12-06 16:04:40|35659.97|35659.97|35659.97|35659.97|35659.97|35659.97|35659.97|35659.97|0
1638806700000|2021-12-06 16:05:00|35654.3|35654.3|35654.3|35654.3|35654.3|35654.3|35654.3|35654.3|0
1638806720000|2021-12-06 16:05:20|35648.64|35648.64|35648.64|35648.64|35648.64|35648.64|35648.64|35648.64|0
1638806760000|2021-12-06 16:06:00|35659.97|35659.97|35659.97|35659.97|35659.97|35659.97|35659.97|35659.97|0
1638806820000|2021-12-06 16:07:00|35673.05|35673.05|35661.71|35661.71|35673.05|35673.05|35661.71|35661.71|0
1638806870000|2021-12-06 16:07:50|35667.38|35667.38|35667.38|35667.38|35667.38|35667.38|35667.38|35667.38|0
1638806890000|2021-12-06 16:08:10|35678.71|35678.71|35678.71|35678.71|35678.71|35678.71|35678.71|35678.71|0
1638806900000|2021-12-06 16:08:20|35684.38|35684.38|35684.38|35684.38|35684.38|35684.38|35684.38|35684.38|0
1638806920000|2021-12-06 16:08:40|35678.71|35678.71|35678.71|35678.71|35678.71|35678.71|35678.71|35678.71|0
1638806940000|2021-12-06 16:09:00|35684.38|35684.38|35684.38|35684.38|35684.38|35684.38|35684.38|35684.38|0
1638806970000|2021-12-06 16:09:30|35681.58|35681.58|35681.58|35681.58|35681.58|35681.58|35681.58|35681.58|0
1638807000000|2021-12-06 16:10:00|35687.25|35687.25|35681.58|35681.58|35687.25|35687.25|35681.58|35681.58|0
1638807030000|2021-12-06 16:10:30|35687.25|35687.25|35700.32|35700.32|35700.32|35700.32|35687.25|35687.25|0
1638807040000|2021-12-06 16:10:40|35694.65|35694.65|35694.65|35694.65|35694.65|35694.65|35694.65|35694.65|0
1638807060000|2021-12-06 16:11:00|35688.98|35688.98|35702.06|35702.06|35702.06|35702.06|35688.98|35688.98|0
1638807070000|2021-12-06 16:11:10|35707.73|35707.73|35707.73|35707.73|35707.73|35707.73|35707.73|35707.73|0
1638807080000|2021-12-06 16:11:20|35704.92|35704.92|35696.51|35696.51|35704.92|35704.92|35696.51|35696.51|0
1638807140000|2021-12-06 16:12:20|35693.7|35693.7|35693.7|35693.7|35693.7|35693.7|35693.7|35693.7|0
1638807180000|2021-12-06 16:13:00|35688.03|35688.03|35688.03|35688.03|35688.03|35688.03|35688.03|35688.03|0
1638807200000|2021-12-06 16:13:20|35685.23|35685.23|35685.23|35685.23|35685.23|35685.23|35685.23|35685.23|0
1638807210000|2021-12-06 16:13:30|35679.62|35679.62|35679.62|35679.62|35679.62|35679.62|35679.62|35679.62|0
1638807250000|2021-12-06 16:14:10|35685.29|35685.29|35685.29|35685.29|35685.29|35685.29|35685.29|35685.29|0
1638807290000|2021-12-06 16:14:50|35679.62|35679.62|35679.62|35679.62|35679.62|35679.62|35673.95|35673.95|0
1638807300000|2021-12-06 16:15:00|35653.47|35653.47|35640.4|35640.4|35653.47|35653.47|35640.4|35640.4|0
1638807320000|2021-12-06 16:15:20|35634.73|35634.73|35629.06|35629.06|35634.73|35634.73|35629.06|35629.06|0
1638807330000|2021-12-06 16:15:30|35634.73|35634.73|35634.73|35634.73|35634.73|35634.73|35634.73|35634.73|0
1638807340000|2021-12-06 16:15:40|35640.34|35640.34|35637.53|35637.53|35640.34|35640.34|35626.31|35626.31|0
1638807350000|2021-12-06 16:15:50|35640.34|35640.34|35640.34|35640.34|35640.34|35640.34|35640.34|35640.34|0
1638807370000|2021-12-06 16:16:10|35646.01|35646.01|35646.01|35646.01|35646.01|35646.01|35646.01|35646.01|0
1638807380000|2021-12-06 16:16:20|35651.67|35651.67|35657.34|35657.34|35657.34|35657.34|35651.67|35651.67|0
1638807390000|2021-12-06 16:16:30|35651.67|35651.67|35651.67|35651.67|35651.67|35651.67|35651.67|35651.67|0
1638807400000|2021-12-06 16:16:40|35646.01|35646.01|35646.01|35646.01|35646.01|35646.01|35646.01|35646.01|0
1638807420000|2021-12-06 16:17:00|35651.67|35651.67|35651.67|35651.67|35651.67|35651.67|35651.67|35651.67|0
1638807430000|2021-12-06 16:17:10|35646.01|35646.01|35646.01|35646.01|35646.01|35646.01|35646.01|35646.01|0
1638807440000|2021-12-06 16:17:20|35634.67|35634.67|35634.67|35634.67|35634.67|35634.67|35634.67|35634.67|0
1638807460000|2021-12-06 16:17:40|35646.01|35646.01|35651.67|35651.67|35651.67|35651.67|35646.01|35646.01|0
1638807490000|2021-12-06 16:18:10|35664.75|35664.75|35634.73|35634.73|35664.75|35664.75|35634.73|35634.73|0
1638807500000|2021-12-06 16:18:20|35629.06|35629.06|35629.06|35629.06|35629.06|35629.06|35629.06|35629.06|0
1638807540000|2021-12-06 16:19:00|35615.99|35615.99|35610.32|35610.32|35615.99|35615.99|35610.32|35610.32|0
1638807560000|2021-12-06 16:19:20|35615.99|35615.99|35615.99|35615.99|35615.99|35615.99|35615.99|35615.99|0
1638807580000|2021-12-06 16:19:40|35621.65|35621.65|35621.65|35621.65|35621.65|35621.65|35621.65|35621.65|0
1638807600000|2021-12-06 16:20:00|35627.32|35627.32|35621.65|35621.65|35627.32|35627.32|35621.65|35621.65|0
1638807610000|2021-12-06 16:20:10|35616.04|35616.04|35616.04|35616.04|35616.04|35616.04|35616.04|35616.04|0
1638807620000|2021-12-06 16:20:20|35629.12|35629.12|35629.12|35629.12|35629.12|35629.12|35629.12|35629.12|0
1638807670000|2021-12-06 16:21:10|35623.45|35623.45|35620.65|35620.65|35623.45|35623.45|35620.65|35620.65|0
1638807680000|2021-12-06 16:21:20|35626.31|35626.31|35626.31|35626.31|35626.31|35626.31|35626.31|35626.31|0
1638807700000|2021-12-06 16:21:40|35620.7|35620.7|35620.7|35620.7|35620.7|35620.7|35620.7|35620.7|0
1638807730000|2021-12-06 16:22:10|35609.37|35609.37|35609.37|35609.37|35609.37|35609.37|35609.37|35609.37|0
1638807760000|2021-12-06 16:22:40|35615.04|35615.04|35615.04|35615.04|35615.04|35615.04|35615.04|35615.04|0
1638807770000|2021-12-06 16:22:50|35620.7|35620.7|35620.7|35620.7|35620.7|35620.7|35620.7|35620.7|0
1638807780000|2021-12-06 16:23:00|35615.1|35615.1|35615.1|35615.1|35615.1|35615.1|35615.1|35615.1|0
1638807830000|2021-12-06 16:23:50|35609.43|35609.43|35609.43|35609.43|35609.43|35609.43|35609.43|35609.43|0
1638807840000|2021-12-06 16:24:00|35615.1|35615.1|35615.1|35615.1|35620.76|35620.76|35615.1|35615.1|0
1638807870000|2021-12-06 16:24:30|35588.95|35588.95|35588.95|35588.95|35588.95|35588.95|35588.95|35588.95|0
1638807900000|2021-12-06 16:25:00|35594.61|35594.61|35589|35589|35594.61|35594.61|35589|35589|0
1638807920000|2021-12-06 16:25:20|35583.34|35583.34|35612.35|35612.35|35615.15|35615.15|35583.34|35583.34|0
1638807930000|2021-12-06 16:25:30|35606.68|35606.68|35606.68|35606.68|35606.68|35606.68|35606.68|35606.68|0
1638807940000|2021-12-06 16:25:40|35603.88|35603.88|35601.07|35601.07|35603.88|35603.88|35601.07|35601.07|0
1638807950000|2021-12-06 16:25:50|35598.27|35598.27|35577.73|35577.73|35603.88|35603.88|35577.73|35577.73|0
1638807960000|2021-12-06 16:26:00|35583.39|35583.39|35583.39|35583.39|35583.39|35583.39|35583.39|35583.39|0
1638807970000|2021-12-06 16:26:10|35577.73|35577.73|35577.73|35577.73|35577.73|35577.73|35577.73|35577.73|0
1638808010000|2021-12-06 16:26:50|35564.65|35564.65|35564.65|35564.65|35564.65|35564.65|35564.65|35564.65|0
1638808020000|2021-12-06 16:27:00|35559.04|35559.04|35559.04|35559.04|35559.04|35559.04|35559.04|35559.04|0
1638808040000|2021-12-06 16:27:20|35572.12|35572.12|35572.12|35572.12|35577.79|35577.79|35572.12|35572.12|0
1638808060000|2021-12-06 16:27:40|35577.79|35577.79|35583.45|35583.45|35583.45|35583.45|35577.79|35577.79|0
1638808090000|2021-12-06 16:28:10|35589.12|35589.12|35589.12|35589.12|35589.12|35589.12|35589.12|35589.12|0
1638808100000|2021-12-06 16:28:20|35602.2|35602.2|35602.2|35602.2|35602.2|35602.2|35602.2|35602.2|0
1638808110000|2021-12-06 16:28:30|35607.81|35607.81|35607.81|35607.81|35607.81|35607.81|35607.81|35607.81|0
1638808120000|2021-12-06 16:28:40|35613.41|35613.41|35607.75|35607.75|35613.41|35613.41|35607.75|35607.75|0
1638808130000|2021-12-06 16:28:50|35610.55|35610.55|35610.55|35610.55|35610.55|35610.55|35610.55|35610.55|0
1638808140000|2021-12-06 16:29:00|35604.88|35604.88|35610.49|35610.49|35610.49|35610.49|35604.88|35604.88|0
1638808150000|2021-12-06 16:29:10|35604.83|35604.83|35604.83|35604.83|35604.83|35604.83|35599.16|35599.16|0
1638808160000|2021-12-06 16:29:20|35616.16|35616.16|35616.16|35616.16|35616.16|35616.16|35610.49|35610.49|0
1638808170000|2021-12-06 16:29:30|35618.97|35618.97|35618.97|35618.97|35624.63|35624.63|35613.3|35613.3|0
1638808180000|2021-12-06 16:29:40|35630.3|35630.3|35618.97|35618.97|35630.3|35630.3|35618.97|35618.97|0
1638808190000|2021-12-06 16:29:50|35607.63|35607.63|35603.7|35603.7|35620.7|35620.7|35583.22|35583.22|0
1638864910000|2021-12-07 08:15:10|36161.66|36161.66|36155.99|36155.99|36161.66|36161.66|36155.99|36155.99|0
1638864930000|2021-12-07 08:15:30|36161.6|36161.6|36184.04|36184.04|36192.46|36192.46|36161.6|36161.6|0
1638864940000|2021-12-07 08:15:40|36181.24|36181.24|36181.24|36181.24|36192.46|36192.46|36181.24|36181.24|0
1638864950000|2021-12-07 08:15:50|36189.65|36189.65|36189.65|36189.65|36189.65|36189.65|36189.65|36189.65|0
1638864960000|2021-12-07 08:16:00|36178.31|36178.31|36172.65|36172.65|36178.31|36178.31|36172.65|36172.65|0
1638865000000|2021-12-07 08:16:40|36166.98|36166.98|36161.31|36161.31|36166.98|36166.98|36161.31|36161.31|0
1638865020000|2021-12-07 08:17:00|36183.98|36183.98|36189.65|36189.65|36189.65|36189.65|36183.98|36183.98|0
1638865170000|2021-12-07 08:19:30|36291.67|36291.67|36286.01|36286.01|36291.67|36291.67|36286.01|36286.01|0
1638865180000|2021-12-07 08:19:40|36280.34|36280.34|36291.67|36291.67|36291.67|36291.67|36280.34|36280.34|0
1638865200000|2021-12-07 08:20:00|36316.92|36316.92|36316.98|36316.98|36322.53|36322.53|36299.97|36299.97|0
1638865210000|2021-12-07 08:20:10|36369.27|36369.27|36403.84|36403.84|36429.99|36429.99|36369.27|36369.27|0
1638865220000|2021-12-07 08:20:20|36364.61|36364.61|36364.61|36364.61|36364.61|36364.61|36364.61|36364.61|0
1638865250000|2021-12-07 08:20:50|36353.28|36353.28|36355.97|36355.97|36355.97|36355.97|36341.94|36341.94|0
1638865260000|2021-12-07 08:21:00|36358.77|36358.77|36336.33|36336.33|36358.77|36358.77|36336.33|36336.33|0
1638865290000|2021-12-07 08:21:30|36344.75|36344.75|36344.75|36344.75|36344.75|36344.75|36344.75|36344.75|0
1638865310000|2021-12-07 08:21:50|36367.42|36367.42|36367.42|36367.42|36367.42|36367.42|36367.42|36367.42|0
1638865320000|2021-12-07 08:22:00|36406.64|36406.64|36406.64|36406.64|36406.64|36406.64|36406.64|36406.64|0
1638865360000|2021-12-07 08:22:40|36395.31|36395.31|36383.97|36383.97|36395.31|36395.31|36383.97|36383.97|0
1638865380000|2021-12-07 08:23:00|36406.64|36406.64|36406.64|36406.64|36406.64|36406.64|36406.64|36406.64|0
1638865390000|2021-12-07 08:23:10|36415.06|36415.06|36415.06|36415.06|36415.06|36415.06|36415.06|36415.06|0
1638865410000|2021-12-07 08:23:30|36428.13|36428.13|36454.28|36454.28|36454.28|36454.28|36428.13|36428.13|0
1638865430000|2021-12-07 08:23:50|36467.35|36467.35|36480.43|36480.43|36480.43|36480.43|36467.35|36467.35|0
1638865440000|2021-12-07 08:24:00|36500.06|36500.06|36500.06|36500.06|36500.06|36500.06|36500.06|36500.06|0
1638865490000|2021-12-07 08:24:50|36502.87|36502.87|36519.87|36519.87|36519.87|36519.87|36502.87|36502.87|0
1638865500000|2021-12-07 08:25:00|36506.8|36506.8|36558.19|36558.19|36558.19|36558.19|36506.8|36506.8|0
1638865540000|2021-12-07 08:25:40|36569.41|36569.41|36563.8|36563.8|36569.41|36569.41|36549.77|36549.77|0
1638865550000|2021-12-07 08:25:50|36546.97|36546.97|36541.36|36541.36|36546.97|36546.97|36538.55|36538.55|0
1638865560000|2021-12-07 08:26:00|36535.69|36535.69|36518.92|36518.92|36541.36|36541.36|36513.31|36513.31|0
1638865590000|2021-12-07 08:26:30|36513.25|36513.25|36496.25|36496.25|36513.25|36513.25|36496.25|36496.25|0
1638865600000|2021-12-07 08:26:40|36524.59|36524.59|36507.59|36507.59|36524.59|36524.59|36507.59|36507.59|0
1638865620000|2021-12-07 08:27:00|36535.93|36535.93|36547.14|36547.14|36547.14|36547.14|36535.93|36535.93|0
1638865640000|2021-12-07 08:27:20|36530.14|36530.14|36501.8|36501.8|36530.14|36530.14|36501.8|36501.8|0
1638865650000|2021-12-07 08:27:30|36507.47|36507.47|36501.8|36501.8|36507.47|36507.47|36501.8|36501.8|0
1638865670000|2021-12-07 08:27:50|36484.8|36484.8|36484.8|36484.8|36484.8|36484.8|36484.8|36484.8|0
1638865720000|2021-12-07 08:28:40|36496.13|36496.13|36443.83|36443.83|36496.13|36496.13|36443.83|36443.83|0
1638865730000|2021-12-07 08:28:50|36432.5|36432.5|36426.83|36426.83|36432.5|36432.5|36426.83|36426.83|0
1638865740000|2021-12-07 08:29:00|36424.03|36424.03|36424.03|36424.03|36424.03|36424.03|36424.03|36424.03|0
1638865750000|2021-12-07 08:29:10|36421.22|36421.22|36421.22|36421.22|36421.22|36421.22|36421.22|36421.22|0
1638865770000|2021-12-07 08:29:30|36409.89|36409.89|36409.89|36409.89|36409.89|36409.89|36409.89|36409.89|0
1638865810000|2021-12-07 08:30:10|36421.22|36421.22|36426.89|36426.89|36426.89|36426.89|36421.22|36421.22|0
1638865820000|2021-12-07 08:30:20|36438.23|36438.23|36426.89|36426.89|36438.23|36438.23|36426.89|36426.89|0
1638865840000|2021-12-07 08:30:40|36424.08|36424.08|36429.75|36429.75|36429.75|36429.75|36424.08|36424.08|0
1638865860000|2021-12-07 08:31:00|36424.08|36424.08|36418.42|36418.42|36424.08|36424.08|36418.42|36418.42|0
1638865870000|2021-12-07 08:31:10|36421.22|36421.22|36432.56|36432.56|36432.56|36432.56|36421.22|36421.22|0
1638865890000|2021-12-07 08:31:30|36438.23|36438.23|36438.23|36438.23|36438.23|36438.23|36438.23|36438.23|0
1638865900000|2021-12-07 08:31:40|36425.15|36425.15|36452.25|36452.25|36452.25|36452.25|36425.15|36425.15|0
1638865910000|2021-12-07 08:31:50|36446.58|36446.58|36446.58|36446.58|36446.58|36446.58|36446.58|36446.58|0
1638865920000|2021-12-07 08:32:00|36429.58|36429.58|36429.58|36429.58|36429.58|36429.58|36429.58|36429.58|0
1638865940000|2021-12-07 08:32:20|36403.43|36403.43|36392.21|36392.21|36403.43|36403.43|36392.21|36392.21|0
1638865950000|2021-12-07 08:32:30|36379.13|36379.13|36379.13|36379.13|36379.13|36379.13|36379.13|36379.13|0
1638865970000|2021-12-07 08:32:50|36373.47|36373.47|36362.13|36362.13|36373.47|36373.47|36362.13|36362.13|0
1638865980000|2021-12-07 08:33:00|36356.46|36356.46|36350.85|36350.85|36356.46|36356.46|36350.85|36350.85|0
1638866000000|2021-12-07 08:33:20|36356.52|36356.52|36356.52|36356.52|36356.52|36356.52|36356.52|36356.52|0
1638866010000|2021-12-07 08:33:30|36350.85|36350.85|36345.19|36345.19|36371.33|36371.33|36345.19|36345.19|0
1638866020000|2021-12-07 08:33:40|36384.41|36384.41|36384.41|36384.41|36384.41|36384.41|36384.41|36384.41|0
1638866040000|2021-12-07 08:34:00|36397.48|36397.48|36403.15|36403.15|36403.15|36403.15|36397.48|36397.48|0
1638866050000|2021-12-07 08:34:10|36411.57|36411.57|36400.35|36400.35|36411.57|36411.57|36400.35|36400.35|0
1638866080000|2021-12-07 08:34:40|36394.68|36394.68|36394.68|36394.68|36394.68|36394.68|36394.68|36394.68|0
1638866110000|2021-12-07 08:35:10|36383.34|36383.34|36366.34|36366.34|36383.34|36383.34|36366.34|36366.34|0
1638866130000|2021-12-07 08:35:30|36360.67|36360.67|36360.67|36360.67|36360.67|36360.67|36360.67|36360.67|0
1638866150000|2021-12-07 08:35:50|36349.33|36349.33|36349.33|36349.33|36349.33|36349.33|36349.33|36349.33|0
1638866160000|2021-12-07 08:36:00|36332.33|36332.33|36332.33|36332.33|36332.33|36332.33|36332.33|36332.33|0
1638866170000|2021-12-07 08:36:10|36337.94|36337.94|36337.94|36337.94|36337.94|36337.94|36337.94|36337.94|0
1638866180000|2021-12-07 08:36:20|36343.55|36343.55|36343.55|36343.55|36343.55|36343.55|36343.55|36343.55|0
1638866210000|2021-12-07 08:36:50|36354.89|36354.89|36377.56|36377.56|36383.23|36383.23|36354.89|36354.89|0
1638866220000|2021-12-07 08:37:00|36371.89|36371.89|36357.81|36357.81|36371.89|36371.89|36357.81|36357.81|0
1638866230000|2021-12-07 08:37:10|36355|36355|36355|36355|36355|36355|36355|36355|0
1638866260000|2021-12-07 08:37:40|36349.33|36349.33|36349.33|36349.33|36349.33|36349.33|36349.33|36349.33|0
1638866300000|2021-12-07 08:38:20|36355|36355|36355|36355|36355|36355|36355|36355|0
1638866320000|2021-12-07 08:38:40|36360.67|36360.67|36349.33|36349.33|36360.67|36360.67|36349.33|36349.33|0
1638866330000|2021-12-07 08:38:50|36366.34|36366.34|36366.34|36366.34|36366.34|36366.34|36366.34|36366.34|0
1638866350000|2021-12-07 08:39:10|36349.33|36349.33|36343.67|36343.67|36349.33|36349.33|36343.67|36343.67|0
1638866380000|2021-12-07 08:39:40|36355|36355|36355|36355|36355|36355|36355|36355|0
1638866470000|2021-12-07 08:41:10|36372.01|36372.01|36372.01|36372.01|36372.01|36372.01|36372.01|36372.01|0
1638866490000|2021-12-07 08:41:30|36377.67|36377.67|36372.01|36372.01|36377.67|36377.67|36372.01|36372.01|0
1638866530000|2021-12-07 08:42:10|36383.23|36383.23|36383.23|36383.23|36383.23|36383.23|36383.23|36383.23|0
1638866560000|2021-12-07 08:42:40|36371.89|36371.89|36366.22|36366.22|36371.89|36371.89|36366.22|36366.22|0
1638866650000|2021-12-07 08:44:10|36377.56|36377.56|36377.56|36377.56|36388.89|36388.89|36377.56|36377.56|0
1638866690000|2021-12-07 08:44:50|36388.89|36388.89|36388.89|36388.89|36388.89|36388.89|36388.89|36388.89|0
1638866710000|2021-12-07 08:45:10|36375.82|36375.82|36375.82|36375.82|36375.82|36375.82|36375.82|36375.82|0
1638866720000|2021-12-07 08:45:20|36387.16|36387.16|36387.16|36387.16|36387.16|36387.16|36387.16|36387.16|0
1638866750000|2021-12-07 08:45:50|36378.74|36378.74|36375.94|36375.94|36378.74|36378.74|36375.94|36375.94|0
1638866760000|2021-12-07 08:46:00|36364.6|36364.6|36364.6|36364.6|36364.6|36364.6|36364.6|36364.6|0
1638866780000|2021-12-07 08:46:20|36375.82|36375.82|36345.92|36345.92|36375.82|36375.82|36345.92|36345.92|0
1638866820000|2021-12-07 08:47:00|36351.58|36351.58|36357.25|36357.25|36357.25|36357.25|36345.92|36345.92|0
1638866840000|2021-12-07 08:47:20|36345.92|36345.92|36345.92|36345.92|36345.92|36345.92|36345.92|36345.92|0
1638866870000|2021-12-07 08:47:50|36332.84|36332.84|36332.84|36332.84|36332.84|36332.84|36332.84|36332.84|0
1638866900000|2021-12-07 08:48:20|36349.85|36349.85|36349.85|36349.85|36349.85|36349.85|36349.85|36349.85|0
1638866940000|2021-12-07 08:49:00|36355.45|36355.45|36355.45|36355.45|36355.45|36355.45|36355.45|36355.45|0
1638866980000|2021-12-07 08:49:40|36338.45|36338.45|36338.45|36338.45|36338.45|36338.45|36338.45|36338.45|0
1638867030000|2021-12-07 08:50:30|36332.78|36332.78|36332.78|36332.78|36332.78|36332.78|36332.78|36332.78|0
1638867050000|2021-12-07 08:50:50|36327.12|36327.12|36315.78|36315.78|36327.12|36327.12|36315.78|36315.78|0
1638867060000|2021-12-07 08:51:00|36304.44|36304.44|36304.44|36304.44|36304.44|36304.44|36304.44|36304.44|0
1638867130000|2021-12-07 08:52:10|36310.11|36310.11|36304.44|36304.44|36310.11|36310.11|36304.44|36304.44|0
1638867160000|2021-12-07 08:52:40|36298.78|36298.78|36298.78|36298.78|36298.78|36298.78|36298.78|36298.78|0
1638867200000|2021-12-07 08:53:20|36293.11|36293.11|36298.78|36298.78|36298.78|36298.78|36293.11|36293.11|0
1638867220000|2021-12-07 08:53:40|36293.11|36293.11|36293.11|36293.11|36293.11|36293.11|36293.11|36293.11|0
1638867260000|2021-12-07 08:54:20|36276.28|36276.28|36254.79|36254.79|36280.94|36280.94|36254.79|36254.79|0
1638867290000|2021-12-07 08:54:50|36263.2|36263.2|36282.84|36282.84|36282.84|36282.84|36263.2|36263.2|0
1638867300000|2021-12-07 08:55:00|36277.17|36277.17|36282.78|36282.78|36282.78|36282.78|36277.17|36277.17|0
1638867380000|2021-12-07 08:56:20|36288.45|36288.45|36288.45|36288.45|36288.45|36288.45|36288.45|36288.45|0
1638867400000|2021-12-07 08:56:40|36294.12|36294.12|36299.78|36299.78|36299.78|36299.78|36294.12|36294.12|0
1638867500000|2021-12-07 08:58:20|36305.45|36305.45|36291.37|36291.37|36308.26|36308.26|36291.37|36291.37|0
1638867530000|2021-12-07 08:58:50|36285.7|36285.7|36280.03|36280.03|36285.7|36285.7|36280.03|36280.03|0
1638867580000|2021-12-07 08:59:40|36263.03|36263.03|36263.03|36263.03|36263.03|36263.03|36263.03|36263.03|0
1638867590000|2021-12-07 08:59:50|36251.69|36251.69|36251.69|36251.69|36251.69|36251.69|36251.69|36251.69|0
1638867600000|2021-12-07 09:00:00|36264.77|36264.77|36270.44|36270.44|36270.44|36270.44|36264.77|36264.77|0
1638867610000|2021-12-07 09:00:10|36276.1|36276.1|36276.1|36276.1|36276.1|36276.1|36276.1|36276.1|0
1638867630000|2021-12-07 09:00:30|36287.44|36287.44|36287.44|36287.44|36287.44|36287.44|36287.44|36287.44|0
1638867640000|2021-12-07 09:00:40|36307.25|36307.25|36307.25|36307.25|36307.25|36307.25|36307.25|36307.25|0
1638867650000|2021-12-07 09:00:50|36301.58|36301.58|36301.58|36301.58|36301.58|36301.58|36301.58|36301.58|0
1638867660000|2021-12-07 09:01:00|36295.91|36295.91|36315.72|36315.72|36315.72|36315.72|36295.91|36295.91|0
1638867690000|2021-12-07 09:01:30|36327.06|36327.06|36324.31|36324.31|36332.72|36332.72|36324.31|36324.31|0
1638867700000|2021-12-07 09:01:40|36341.31|36341.31|36346.98|36346.98|36358.32|36358.32|36341.31|36341.31|0
1638867710000|2021-12-07 09:01:50|36320.83|36320.83|36320.83|36320.83|36320.83|36320.83|36320.83|36320.83|0
1638867730000|2021-12-07 09:02:10|36309.5|36309.5|36309.5|36309.5|36309.5|36309.5|36309.5|36309.5|0
1638867760000|2021-12-07 09:02:40|36296.42|36296.42|36296.42|36296.42|36296.42|36296.42|36296.42|36296.42|0
1638867840000|2021-12-07 09:04:00|36307.76|36307.76|36307.76|36307.76|36307.76|36307.76|36307.76|36307.76|0
1638867850000|2021-12-07 09:04:10|36304.95|36304.95|36304.95|36304.95|36304.95|36304.95|36304.95|36304.95|0
1638867870000|2021-12-07 09:04:30|36302.15|36302.15|36307.76|36307.76|36307.76|36307.76|36302.15|36302.15|0
1638867890000|2021-12-07 09:04:50|36302.09|36302.09|36296.42|36296.42|36302.09|36302.09|36296.42|36296.42|0
1638867910000|2021-12-07 09:05:10|36302.09|36302.09|36307.76|36307.76|36307.76|36307.76|36302.09|36302.09|0
1638867980000|2021-12-07 09:06:20|36320.83|36320.83|36320.83|36320.83|36320.83|36320.83|36320.83|36320.83|0
1638868020000|2021-12-07 09:07:00|36343.5|36343.5|36343.5|36343.5|36343.5|36343.5|36343.5|36343.5|0
1638868040000|2021-12-07 09:07:20|36349.17|36349.17|36343.5|36343.5|36349.17|36349.17|36343.5|36343.5|0
1638868100000|2021-12-07 09:08:20|36349.11|36349.11|36349.11|36349.11|36349.11|36349.11|36349.11|36349.11|0
1638868110000|2021-12-07 09:08:30|36343.45|36343.45|36343.45|36343.45|36343.45|36343.45|36343.45|36343.45|0
1638868120000|2021-12-07 09:08:40|36330.37|36330.37|36330.37|36330.37|36330.37|36330.37|36330.37|36330.37|0
1638868230000|2021-12-07 09:10:30|36324.76|36324.76|36324.76|36324.76|36324.76|36324.76|36324.76|36324.76|0
1638868240000|2021-12-07 09:10:40|36327.57|36327.57|36327.57|36327.57|36327.57|36327.57|36327.57|36327.57|0
1638868310000|2021-12-07 09:11:50|36344.57|36344.57|36344.57|36344.57|36344.57|36344.57|36344.57|36344.57|0
1638868360000|2021-12-07 09:12:40|36333.24|36333.24|36333.24|36333.24|36333.24|36333.24|36333.24|36333.24|0
1638868370000|2021-12-07 09:12:50|36350.24|36350.24|36350.24|36350.24|36350.24|36350.24|36350.24|36350.24|0
1638868390000|2021-12-07 09:13:10|36344.57|36344.57|36344.57|36344.57|36344.57|36344.57|36344.57|36344.57|0
1638868490000|2021-12-07 09:14:50|36338.9|36338.9|36327.57|36327.57|36338.9|36338.9|36327.57|36327.57|0
1638868550000|2021-12-07 09:15:50|36333.24|36333.24|36327.63|36327.63|36333.24|36333.24|36327.63|36327.63|0
1638868570000|2021-12-07 09:16:10|36333.29|36333.29|36333.29|36333.29|36333.29|36333.29|36333.29|36333.29|0
1638868580000|2021-12-07 09:16:20|36327.63|36327.63|36327.63|36327.63|36327.63|36327.63|36327.63|36327.63|0
1638868680000|2021-12-07 09:18:00|36324.82|36324.82|36324.82|36324.82|36324.82|36324.82|36324.82|36324.82|0
1638868700000|2021-12-07 09:18:20|36319.21|36319.21|36319.21|36319.21|36319.21|36319.21|36319.21|36319.21|0
1638868710000|2021-12-07 09:18:30|36307.88|36307.88|36307.88|36307.88|36307.88|36307.88|36307.88|36307.88|0
1638868810000|2021-12-07 09:20:10|36294.8|36294.8|36294.8|36294.8|36294.8|36294.8|36294.8|36294.8|0
1638868920000|2021-12-07 09:22:00|36300.47|36300.47|36323.14|36323.14|36323.14|36323.14|36300.47|36300.47|0
1638868930000|2021-12-07 09:22:10|36336.22|36336.22|36336.22|36336.22|36336.22|36336.22|36336.22|36336.22|0
1638868940000|2021-12-07 09:22:20|36341.88|36341.88|36370.22|36370.22|36370.22|36370.22|36341.88|36341.88|0
1638868950000|2021-12-07 09:22:30|36364.56|36364.56|36364.56|36364.56|36364.56|36364.56|36364.56|36364.56|0
1638868970000|2021-12-07 09:22:50|36358.89|36358.89|36358.89|36358.89|36358.89|36358.89|36358.89|36358.89|0
1638868980000|2021-12-07 09:23:00|36372.91|36372.91|36372.91|36372.91|36372.91|36372.91|36372.91|36372.91|0
1638869010000|2021-12-07 09:23:30|36367.24|36367.24|36367.24|36367.24|36367.24|36367.24|36367.24|36367.24|0
1638869110000|2021-12-07 09:25:10|36354.17|36354.17|36354.17|36354.17|36354.17|36354.17|36354.17|36354.17|0
1638869120000|2021-12-07 09:25:20|36371.17|36371.17|36376.84|36376.84|36376.84|36376.84|36371.17|36371.17|0
1638869130000|2021-12-07 09:25:30|36365.62|36365.62|36371.29|36371.29|36371.29|36371.29|36365.62|36365.62|0
1638869150000|2021-12-07 09:25:50|36358.21|36358.21|36358.21|36358.21|36358.21|36358.21|36358.21|36358.21|0
1638869210000|2021-12-07 09:26:50|36346.88|36346.88|36346.88|36346.88|36346.88|36346.88|36346.88|36346.88|0
1638869220000|2021-12-07 09:27:00|36355.29|36355.29|36355.29|36355.29|36355.29|36355.29|36355.29|36355.29|0
1638869270000|2021-12-07 09:27:50|36338.29|36338.29|36346.65|36346.65|36346.65|36346.65|36332.62|36332.62|0
1638869280000|2021-12-07 09:28:00|36352.31|36352.31|36346.7|36346.7|36352.31|36352.31|36346.7|36346.7|0
1638869290000|2021-12-07 09:28:10|36352.37|36352.37|36358.04|36358.04|36358.04|36358.04|36352.37|36352.37|0
1638869300000|2021-12-07 09:28:20|36352.37|36352.37|36352.37|36352.37|36352.37|36352.37|36352.37|36352.37|0
1638869360000|2021-12-07 09:29:20|36363.71|36363.71|36363.71|36363.71|36363.71|36363.71|36363.71|36363.71|0
1638869450000|2021-12-07 09:30:50|36369.38|36369.38|36363.71|36363.71|36380.71|36380.71|36363.71|36363.71|0
1638869460000|2021-12-07 09:31:00|36350.63|36350.63|36339.3|36339.3|36350.63|36350.63|36339.3|36339.3|0
1638869470000|2021-12-07 09:31:10|36333.69|36333.69|36320.61|36320.61|36333.69|36333.69|36320.61|36320.61|0
1638869480000|2021-12-07 09:31:20|36314.94|36314.94|36314.94|36314.94|36314.94|36314.94|36314.94|36314.94|0
1638869530000|2021-12-07 09:32:10|36303.61|36303.61|36303.61|36303.61|36303.61|36303.61|36303.61|36303.61|0
1638869540000|2021-12-07 09:32:20|36298|36298|36298|36298|36298|36298|36298|36298|0
1638869580000|2021-12-07 09:33:00|36300.8|36300.8|36300.8|36300.8|36300.8|36300.8|36300.8|36300.8|0
1638869590000|2021-12-07 09:33:10|36312.14|36312.14|36312.14|36312.14|36312.14|36312.14|36312.14|36312.14|0
1638869620000|2021-12-07 09:33:40|36309.34|36309.34|36309.34|36309.34|36309.34|36309.34|36309.34|36309.34|0
1638869640000|2021-12-07 09:34:00|36303.67|36303.67|36303.67|36303.67|36303.67|36303.67|36303.67|36303.67|0
1638869650000|2021-12-07 09:34:10|36309.34|36309.34|36309.34|36309.34|36309.34|36309.34|36309.34|36309.34|0
1638869670000|2021-12-07 09:34:30|36298|36298|36298|36298|36298|36298|36298|36298|0
1638869690000|2021-12-07 09:34:50|36292.33|36292.33|36292.33|36292.33|36292.33|36292.33|36292.33|36292.33|0
1638869700000|2021-12-07 09:35:00|36275.33|36275.33|36275.33|36275.33|36275.33|36275.33|36275.33|36275.33|0
1638869780000|2021-12-07 09:36:20|36286.66|36286.66|36286.66|36286.66|36286.66|36286.66|36286.66|36286.66|0
1638869880000|2021-12-07 09:38:00|36309.34|36309.34|36315|36315|36315|36315|36309.34|36309.34|0
1638869910000|2021-12-07 09:38:30|36320.67|36320.67|36320.67|36320.67|36320.67|36320.67|36320.67|36320.67|0
1638869980000|2021-12-07 09:39:40|36315|36315|36315|36315|36315|36315|36315|36315|0
1638869990000|2021-12-07 09:39:50|36303.67|36303.67|36303.67|36303.67|36303.67|36303.67|36303.67|36303.67|0
1638870030000|2021-12-07 09:40:30|36281.23|36281.23|36270.01|36270.01|36281.23|36281.23|36270.01|36270.01|0
1638870040000|2021-12-07 09:40:40|36284.03|36284.03|36284.03|36284.03|36284.03|36284.03|36284.03|36284.03|0
1638870050000|2021-12-07 09:40:50|36301.04|36301.04|36301.04|36301.04|36301.04|36301.04|36301.04|36301.04|0
1638870070000|2021-12-07 09:41:10|36295.37|36295.37|36295.37|36295.37|36295.37|36295.37|36295.37|36295.37|0
1638870120000|2021-12-07 09:42:00|36306.71|36306.71|36306.71|36306.71|36306.71|36306.71|36306.71|36306.71|0
1638870310000|2021-12-07 09:45:10|36323.71|36323.71|36323.71|36323.71|36323.71|36323.71|36323.71|36323.71|0
1638870320000|2021-12-07 09:45:20|36318.04|36318.04|36318.04|36318.04|36318.04|36318.04|36318.04|36318.04|0
1638870330000|2021-12-07 09:45:30|36331.12|36331.12|36331.12|36331.12|36331.12|36331.12|36331.12|36331.12|0
1638870340000|2021-12-07 09:45:40|36325.45|36325.45|36325.45|36325.45|36325.45|36325.45|36325.45|36325.45|0
1638870360000|2021-12-07 09:46:00|36338.52|36338.52|36338.52|36338.52|36338.52|36338.52|36338.52|36338.52|0
1638870390000|2021-12-07 09:46:30|36332.85|36332.85|36332.85|36332.85|36332.85|36332.85|36332.85|36332.85|0
1638870430000|2021-12-07 09:47:10|36344.19|36344.19|36344.19|36344.19|36344.19|36344.19|36344.19|36344.19|0
1638870490000|2021-12-07 09:48:10|36349.86|36349.86|36349.86|36349.86|36349.86|36349.86|36349.86|36349.86|0
1638870580000|2021-12-07 09:49:40|36344.19|36344.19|36344.19|36344.19|36344.19|36344.19|36344.19|36344.19|0
1638870610000|2021-12-07 09:50:10|36318.04|36318.04|36318.04|36318.04|36318.04|36318.04|36318.04|36318.04|0
1638870650000|2021-12-07 09:50:50|36306.71|36306.71|36318.04|36318.04|36318.04|36318.04|36306.71|36306.71|0
1638870660000|2021-12-07 09:51:00|36304.97|36304.97|36318.04|36318.04|36318.04|36318.04|36304.97|36304.97|0
1638870690000|2021-12-07 09:51:30|36323.71|36323.71|36323.71|36323.71|36323.71|36323.71|36323.71|36323.71|0
1638870700000|2021-12-07 09:51:40|36349.86|36349.86|36362.93|36362.93|36362.93|36362.93|36349.86|36349.86|0
1638870720000|2021-12-07 09:52:00|36368.6|36368.6|36368.6|36368.6|36368.6|36368.6|36368.6|36368.6|0
1638870770000|2021-12-07 09:52:50|36362.93|36362.93|36362.93|36362.93|36362.93|36362.93|36362.93|36362.93|0
1638870850000|2021-12-07 09:54:10|36357.27|36357.27|36357.27|36357.27|36357.27|36357.27|36357.27|36357.27|0
1638870860000|2021-12-07 09:54:20|36345.93|36345.93|36345.93|36345.93|36345.93|36345.93|36345.93|36345.93|0
1638870900000|2021-12-07 09:55:00|36334.59|36334.59|36334.59|36334.59|36334.59|36334.59|36334.59|36334.59|0
1638870910000|2021-12-07 09:55:10|36337.4|36337.4|36337.4|36337.4|36337.4|36337.4|36337.4|36337.4|0
1638870930000|2021-12-07 09:55:30|36311.25|36311.25|36311.25|36311.25|36311.25|36311.25|36311.25|36311.25|0
1638870960000|2021-12-07 09:56:00|36337.4|36337.4|36337.4|36337.4|36337.4|36337.4|36337.4|36337.4|0
1638870970000|2021-12-07 09:56:10|36343.07|36343.07|36343.07|36343.07|36343.07|36343.07|36343.07|36343.07|0
1638871010000|2021-12-07 09:56:50|36354.4|36354.4|36351.54|36351.54|36357.21|36357.21|36351.54|36351.54|0
1638871020000|2021-12-07 09:57:00|36357.21|36357.21|36357.21|36357.21|36357.21|36357.21|36357.21|36357.21|0
1638871100000|2021-12-07 09:58:20|36340.2|36340.2|36340.2|36340.2|36340.2|36340.2|36340.2|36340.2|0
1638871140000|2021-12-07 09:59:00|36314.05|36314.05|36314.05|36314.05|36314.05|36314.05|36314.05|36314.05|0
1638871170000|2021-12-07 09:59:30|36340.2|36340.2|36340.2|36340.2|36340.2|36340.2|36340.2|36340.2|0
1638871200000|2021-12-07 10:00:00|36343.01|36343.01|36343.01|36343.01|36343.01|36343.01|36343.01|36343.01|0
1638871220000|2021-12-07 10:00:20|36329.93|36329.93|36329.93|36329.93|36329.93|36329.93|36329.93|36329.93|0
1638871240000|2021-12-07 10:00:40|36324.27|36324.27|36324.27|36324.27|36324.27|36324.27|36324.27|36324.27|0
1638871250000|2021-12-07 10:00:50|36338.29|36338.29|36335.48|36335.48|36338.29|36338.29|36335.48|36335.48|0
1638871260000|2021-12-07 10:01:00|36348.56|36348.56|36348.56|36348.56|36348.56|36348.56|36348.56|36348.56|0
1638871290000|2021-12-07 10:01:30|36354.23|36354.23|36354.23|36354.23|36354.23|36354.23|36354.23|36354.23|0
1638871410000|2021-12-07 10:03:30|36348.56|36348.56|36348.56|36348.56|36348.56|36348.56|36348.56|36348.56|0
1638871500000|2021-12-07 10:05:00|36342.89|36342.89|36342.89|36342.89|36342.89|36342.89|36342.89|36342.89|0
1638871530000|2021-12-07 10:05:30|36325.89|36325.89|36342.89|36342.89|36348.56|36348.56|36325.89|36325.89|0
1638871600000|2021-12-07 10:06:40|36329.82|36329.82|36329.82|36329.82|36329.82|36329.82|36329.82|36329.82|0
1638871620000|2021-12-07 10:07:00|36324.15|36324.15|36324.15|36324.15|36324.15|36324.15|36324.15|36324.15|0
1638871640000|2021-12-07 10:07:20|36329.82|36329.82|36329.82|36329.82|36329.82|36329.82|36329.82|36329.82|0
1638871690000|2021-12-07 10:08:10|36318.48|36318.48|36295.81|36295.81|36318.48|36318.48|36295.81|36295.81|0
1638871700000|2021-12-07 10:08:20|36301.48|36301.48|36301.48|36301.48|36301.48|36301.48|36301.48|36301.48|0
1638871750000|2021-12-07 10:09:10|36312.81|36312.81|36312.81|36312.81|36312.81|36312.81|36312.81|36312.81|0
1638871800000|2021-12-07 10:10:00|36318.48|36318.48|36318.48|36318.48|36318.48|36318.48|36318.48|36318.48|0
1638871820000|2021-12-07 10:10:20|36344.63|36344.63|36344.63|36344.63|36344.63|36344.63|36344.63|36344.63|0
1638871830000|2021-12-07 10:10:30|36333.29|36333.29|36344.63|36344.63|36344.63|36344.63|36333.29|36333.29|0
1638871840000|2021-12-07 10:10:40|36355.97|36355.97|36355.97|36355.97|36355.97|36355.97|36355.97|36355.97|0
1638871900000|2021-12-07 10:11:40|36372.97|36372.97|36372.97|36372.97|36372.97|36372.97|36372.97|36372.97|0
1638871910000|2021-12-07 10:11:50|36367.3|36367.3|36361.63|36361.63|36367.3|36367.3|36361.63|36361.63|0
1638871920000|2021-12-07 10:12:00|36335.48|36335.48|36335.48|36335.48|36335.48|36335.48|36335.48|36335.48|0
1638872050000|2021-12-07 10:14:10|36338.29|36338.29|36338.29|36338.29|36338.29|36338.29|36338.29|36338.29|0
1638872130000|2021-12-07 10:15:30|36360.96|36360.96|36355.29|36355.29|36360.96|36360.96|36355.29|36355.29|0
1638872140000|2021-12-07 10:15:40|36349.63|36349.63|36349.63|36349.63|36349.63|36349.63|36349.63|36349.63|0
1638872310000|2021-12-07 10:18:30|36360.96|36360.96|36360.96|36360.96|36360.96|36360.96|36360.96|36360.96|0
1638872330000|2021-12-07 10:18:50|36366.63|36366.63|36366.63|36366.63|36366.63|36366.63|36366.63|36366.63|0
1638872340000|2021-12-07 10:19:00|36377.96|36377.96|36394.97|36394.97|36394.97|36394.97|36377.96|36377.96|0
1638872360000|2021-12-07 10:19:20|36389.3|36389.3|36389.3|36389.3|36389.3|36389.3|36389.3|36389.3|0
1638872390000|2021-12-07 10:19:50|36383.63|36383.63|36383.63|36383.63|36383.63|36383.63|36383.63|36383.63|0
1638872400000|2021-12-07 10:20:00|36377.96|36377.96|36377.96|36377.96|36377.96|36377.96|36377.96|36377.96|0
1638872470000|2021-12-07 10:21:10|36389.3|36389.3|36389.3|36389.3|36389.3|36389.3|36389.3|36389.3|0
1638872480000|2021-12-07 10:21:20|36394.97|36394.97|36403.38|36403.38|36403.38|36403.38|36394.97|36394.97|0
1638872530000|2021-12-07 10:22:10|36414.72|36414.72|36426.06|36426.06|36426.06|36426.06|36414.72|36414.72|0
1638872540000|2021-12-07 10:22:20|36414.72|36414.72|36414.72|36414.72|36414.72|36414.72|36414.72|36414.72|0
1638872650000|2021-12-07 10:24:10|36426.06|36426.06|36426.06|36426.06|36426.06|36426.06|36426.06|36426.06|0
1638872660000|2021-12-07 10:24:20|36397.72|36397.72|36375.04|36375.04|36397.72|36397.72|36375.04|36375.04|0
1638872680000|2021-12-07 10:24:40|36363.71|36363.71|36363.71|36363.71|36363.71|36363.71|36363.71|36363.71|0
1638872690000|2021-12-07 10:24:50|36369.32|36369.32|36369.32|36369.32|36369.32|36369.32|36369.32|36369.32|0
1638872700000|2021-12-07 10:25:00|36374.93|36374.93|36374.93|36374.93|36374.93|36374.93|36374.93|36374.93|0
1638872720000|2021-12-07 10:25:20|36372.12|36372.12|36372.12|36372.12|36372.12|36372.12|36372.12|36372.12|0
1638872730000|2021-12-07 10:25:30|36380.54|36380.54|36386.15|36386.15|36388.95|36388.95|36380.54|36380.54|0
1638872780000|2021-12-07 10:26:20|36373.07|36373.07|36373.07|36373.07|36373.07|36373.07|36373.07|36373.07|0
1638872890000|2021-12-07 10:28:10|36378.74|36378.74|36384.41|36384.41|36384.41|36384.41|36378.74|36378.74|0
1638872990000|2021-12-07 10:29:50|36373.07|36373.07|36373.07|36373.07|36373.07|36373.07|36373.07|36373.07|0
1638873090000|2021-12-07 10:31:30|36361.74|36361.74|36361.74|36361.74|36361.74|36361.74|36361.74|36361.74|0
1638873120000|2021-12-07 10:32:00|36358.93|36358.93|36358.93|36358.93|36358.93|36358.93|36358.93|36358.93|0
1638873150000|2021-12-07 10:32:30|36353.26|36353.26|36353.26|36353.26|36353.26|36353.26|36353.26|36353.26|0
1638873170000|2021-12-07 10:32:50|36364.48|36364.48|36364.48|36364.48|36364.48|36364.48|36364.48|36364.48|0
1638873250000|2021-12-07 10:34:10|36358.81|36358.81|36358.81|36358.81|36358.81|36358.81|36358.81|36358.81|0
1638873260000|2021-12-07 10:34:20|36371.89|36371.89|36371.89|36371.89|36371.89|36371.89|36371.89|36371.89|0
1638873270000|2021-12-07 10:34:30|36366.22|36366.22|36366.22|36366.22|36366.22|36366.22|36366.22|36366.22|0
1638873300000|2021-12-07 10:35:00|36353.15|36353.15|36353.15|36353.15|36353.15|36353.15|36353.15|36353.15|0
1638873310000|2021-12-07 10:35:10|36364.36|36364.36|36364.36|36364.36|36364.36|36364.36|36364.36|36364.36|0
1638873340000|2021-12-07 10:35:40|36378.39|36378.39|36389.72|36389.72|36389.72|36389.72|36378.39|36378.39|0
1638873370000|2021-12-07 10:36:10|36395.39|36395.39|36395.39|36395.39|36395.39|36395.39|36395.39|36395.39|0
1638873420000|2021-12-07 10:37:00|36421.54|36421.54|36421.54|36421.54|36421.54|36421.54|36421.54|36421.54|0
1638873430000|2021-12-07 10:37:10|36418.74|36418.74|36415.93|36415.93|36418.74|36418.74|36415.93|36415.93|0
1638873440000|2021-12-07 10:37:20|36404.71|36404.71|36393.38|36393.38|36404.71|36404.71|36393.38|36393.38|0
1638873450000|2021-12-07 10:37:30|36367.23|36367.23|36367.23|36367.23|36367.23|36367.23|36367.23|36367.23|0
1638873460000|2021-12-07 10:37:40|36361.56|36361.56|36361.56|36361.56|36361.56|36361.56|36361.56|36361.56|0
1638873570000|2021-12-07 10:39:30|36372.9|36372.9|36372.9|36372.9|36372.9|36372.9|36372.9|36372.9|0
1638873580000|2021-12-07 10:39:40|36384.23|36384.23|36378.56|36378.56|36384.23|36384.23|36378.56|36378.56|0
1638873600000|2021-12-07 10:40:00|36384.23|36384.23|36384.23|36384.23|36384.23|36384.23|36384.23|36384.23|0
1638873650000|2021-12-07 10:40:50|36395.57|36395.57|36395.57|36395.57|36395.57|36395.57|36395.57|36395.57|0
1638873720000|2021-12-07 10:42:00|36406.9|36406.9|36406.9|36406.9|36406.9|36406.9|36406.9|36406.9|0
1638873840000|2021-12-07 10:44:00|36393.83|36393.83|36393.83|36393.83|36393.83|36393.83|36393.83|36393.83|0
1638873860000|2021-12-07 10:44:20|36388.16|36388.16|36382.49|36382.49|36388.16|36388.16|36382.49|36382.49|0
1638873990000|2021-12-07 10:46:30|36371.27|36371.27|36371.27|36371.27|36371.27|36371.27|36371.27|36371.27|0
1638874070000|2021-12-07 10:47:50|36368.47|36368.47|36368.47|36368.47|36368.47|36368.47|36368.47|36368.47|0
1638874100000|2021-12-07 10:48:20|36381.54|36381.54|36381.54|36381.54|36394.62|36394.62|36381.54|36381.54|0
1638874200000|2021-12-07 10:50:00|36378.74|36378.74|36378.74|36378.74|36378.74|36378.74|36378.74|36378.74|0
1638874220000|2021-12-07 10:50:20|36373.07|36373.07|36384.41|36384.41|36384.41|36384.41|36367.4|36367.4|0
1638874230000|2021-12-07 10:50:30|36397.48|36397.48|36397.48|36397.48|36397.48|36397.48|36397.48|36397.48|0
1638874290000|2021-12-07 10:51:30|36403.15|36403.15|36403.15|36403.15|36403.15|36403.15|36403.15|36403.15|0
1638874320000|2021-12-07 10:52:00|36414.49|36414.49|36414.49|36414.49|36414.49|36414.49|36414.49|36414.49|0
1638874330000|2021-12-07 10:52:10|36427.56|36427.56|36427.56|36427.56|36427.56|36427.56|36427.56|36427.56|0
1638874360000|2021-12-07 10:52:40|36416.22|36416.22|36416.22|36416.22|36416.22|36416.22|36416.22|36416.22|0
1638874420000|2021-12-07 10:53:40|36403.15|36403.15|36403.15|36403.15|36403.15|36403.15|36403.15|36403.15|0
1638874540000|2021-12-07 10:55:40|36397.48|36397.48|36397.48|36397.48|36397.48|36397.48|36397.48|36397.48|0
1638874560000|2021-12-07 10:56:00|36391.81|36391.81|36391.81|36391.81|36391.81|36391.81|36391.81|36391.81|0
1638874620000|2021-12-07 10:57:00|36404.89|36404.89|36404.89|36404.89|36404.89|36404.89|36404.89|36404.89|0
1638874730000|2021-12-07 10:58:50|36378.74|36378.74|36378.74|36378.74|36378.74|36378.74|36378.74|36378.74|0
1638874740000|2021-12-07 10:59:00|36384.41|36384.41|36436.71|36436.71|36449.78|36449.78|36384.41|36384.41|0
1638874750000|2021-12-07 10:59:10|36462.85|36462.85|36462.85|36462.85|36462.85|36462.85|36462.85|36462.85|0
1638874790000|2021-12-07 10:59:50|36475.93|36475.93|36489|36489|36489|36489|36475.93|36475.93|0
1638874810000|2021-12-07 11:00:10|36494.67|36494.67|36494.67|36494.67|36494.67|36494.67|36494.67|36494.67|0
1638874840000|2021-12-07 11:00:40|36500.34|36500.34|36526.49|36526.49|36526.49|36526.49|36500.34|36500.34|0
1638874850000|2021-12-07 11:00:50|36539.56|36539.56|36539.56|36539.56|36539.56|36539.56|36539.56|36539.56|0
1638874860000|2021-12-07 11:01:00|36552.64|36552.64|36552.64|36552.64|36552.64|36552.64|36552.64|36552.64|0
1638874870000|2021-12-07 11:01:10|36558.25|36558.25|36558.25|36558.25|36558.25|36558.25|36558.25|36558.25|0
1638874890000|2021-12-07 11:01:30|36569.58|36569.58|36569.58|36569.58|36569.58|36569.58|36569.58|36569.58|0
1638874910000|2021-12-07 11:01:50|36582.66|36582.66|36582.66|36582.66|36582.66|36582.66|36582.66|36582.66|0
1638874920000|2021-12-07 11:02:00|36595.73|36595.73|36608.81|36608.81|36608.81|36608.81|36595.73|36595.73|0
1638874940000|2021-12-07 11:02:20|36620.03|36620.03|36617.22|36617.22|36620.03|36620.03|36617.22|36617.22|0
1638874950000|2021-12-07 11:02:30|36630.29|36630.29|36630.29|36630.29|36630.29|36630.29|36630.29|36630.29|0
1638874990000|2021-12-07 11:03:10|36617.22|36617.22|36617.22|36617.22|36617.22|36617.22|36617.22|36617.22|0
1638875010000|2021-12-07 11:03:30|36622.89|36622.89|36617.22|36617.22|36622.89|36622.89|36617.22|36617.22|0
1638875030000|2021-12-07 11:03:50|36622.83|36622.83|36622.83|36622.83|36622.83|36622.83|36622.83|36622.83|0
1638875040000|2021-12-07 11:04:00|36617.22|36617.22|36620.03|36620.03|36620.03|36620.03|36617.22|36617.22|0
1638875110000|2021-12-07 11:05:10|36580.8|36580.8|36489.28|36489.28|36580.8|36580.8|36476.21|36476.21|0
1638875120000|2021-12-07 11:05:20|36515.43|36515.43|36472.28|36472.28|36515.43|36515.43|36472.28|36472.28|0
1638875130000|2021-12-07 11:05:30|36466.61|36466.61|36466.61|36466.61|36479.68|36479.68|36466.61|36466.61|0
1638875140000|2021-12-07 11:05:40|36492.76|36492.76|36492.76|36492.76|36492.76|36492.76|36492.76|36492.76|0
1638875150000|2021-12-07 11:05:50|36487.09|36487.09|36487.09|36487.09|36487.09|36487.09|36487.09|36487.09|0
1638875220000|2021-12-07 11:07:00|36500.16|36500.16|36474.01|36474.01|36500.16|36500.16|36474.01|36474.01|0
1638875230000|2021-12-07 11:07:10|36500.16|36500.16|36500.16|36500.16|36500.16|36500.16|36500.16|36500.16|0
1638875240000|2021-12-07 11:07:20|36513.24|36513.24|36513.24|36513.24|36513.24|36513.24|36513.24|36513.24|0
1638875260000|2021-12-07 11:07:40|36496.23|36496.23|36496.23|36496.23|36496.23|36496.23|36496.23|36496.23|0
1638875310000|2021-12-07 11:08:30|36484.9|36484.9|36479.23|36479.23|36484.9|36484.9|36479.23|36479.23|0
1638875420000|2021-12-07 11:10:20|36490.45|36490.45|36490.45|36490.45|36490.45|36490.45|36490.45|36490.45|0
1638875430000|2021-12-07 11:10:30|36498.86|36498.86|36498.86|36498.86|36498.86|36498.86|36498.86|36498.86|0
1638875440000|2021-12-07 11:10:40|36504.53|36504.53|36515.87|36515.87|36515.87|36515.87|36504.53|36504.53|0
1638875470000|2021-12-07 11:11:10|36518.67|36518.67|36518.67|36518.67|36518.67|36518.67|36518.67|36518.67|0
1638875490000|2021-12-07 11:11:30|36513|36513|36504.59|36504.59|36513|36513|36504.59|36504.59|0
1638875510000|2021-12-07 11:11:50|36515.93|36515.93|36515.93|36515.93|36515.93|36515.93|36515.93|36515.93|0
1638875610000|2021-12-07 11:13:30|36529|36529|36529|36529|36529|36529|36529|36529|0
1638875620000|2021-12-07 11:13:40|36515.93|36515.93|36515.93|36515.93|36515.93|36515.93|36515.93|36515.93|0
1638875630000|2021-12-07 11:13:50|36532.93|36532.93|36532.93|36532.93|36532.93|36532.93|36532.93|36532.93|0
1638875640000|2021-12-07 11:14:00|36546|36546|36585.23|36585.23|36585.23|36585.23|36546|36546|0
1638875660000|2021-12-07 11:14:20|36579.56|36579.56|36579.56|36579.56|36579.56|36579.56|36579.56|36579.56|0
1638875670000|2021-12-07 11:14:30|36571.15|36571.15|36582.48|36582.48|36582.48|36582.48|36571.15|36571.15|0
1638875690000|2021-12-07 11:14:50|36576.81|36576.81|36576.81|36576.81|36576.81|36576.81|36576.81|36576.81|0
1638875780000|2021-12-07 11:16:20|36588.15|36588.15|36588.15|36588.15|36588.15|36588.15|36588.15|36588.15|0
1638875790000|2021-12-07 11:16:30|36593.82|36593.82|36593.82|36593.82|36593.82|36593.82|36593.82|36593.82|0
1638875810000|2021-12-07 11:16:50|36606.89|36606.89|36606.89|36606.89|36606.89|36606.89|36606.89|36606.89|0
1638875860000|2021-12-07 11:17:40|36612.56|36612.56|36612.56|36612.56|36612.56|36612.56|36612.56|36612.56|0
1638875970000|2021-12-07 11:19:30|36618.23|36618.23|36612.56|36612.56|36618.23|36618.23|36612.56|36612.56|0
1638875980000|2021-12-07 11:19:40|36606.89|36606.89|36606.89|36606.89|36606.89|36606.89|36606.89|36606.89|0
1638876010000|2021-12-07 11:20:10|36601.22|36601.22|36601.22|36601.22|36601.22|36601.22|36601.22|36601.22|0
1638876060000|2021-12-07 11:21:00|36595.56|36595.56|36595.56|36595.56|36595.56|36595.56|36595.56|36595.56|0
1638876070000|2021-12-07 11:21:10|36601.22|36601.22|36601.22|36601.22|36601.22|36601.22|36601.22|36601.22|0
1638876090000|2021-12-07 11:21:30|36595.56|36595.56|36589.89|36589.89|36595.56|36595.56|36589.89|36589.89|0
1638876110000|2021-12-07 11:21:50|36595.56|36595.56|36584.22|36584.22|36595.56|36595.56|36584.22|36584.22|0
1638876130000|2021-12-07 11:22:10|36564.59|36564.59|36564.59|36564.59|36564.59|36564.59|36564.59|36564.59|0
1638876140000|2021-12-07 11:22:20|36561.78|36561.78|36558.98|36558.98|36561.78|36561.78|36558.98|36558.98|0
1638876160000|2021-12-07 11:22:40|36550.56|36550.56|36536.54|36536.54|36550.56|36550.56|36536.54|36536.54|0
1638876200000|2021-12-07 11:23:20|36542.21|36542.21|36542.21|36542.21|36542.21|36542.21|36542.21|36542.21|0
1638876270000|2021-12-07 11:24:30|36529.13|36529.13|36513.87|36513.87|36542.21|36542.21|36513.87|36513.87|0
1638876310000|2021-12-07 11:25:10|36496.86|36496.86|36496.86|36496.86|36496.86|36496.86|36496.86|36496.86|0
1638876320000|2021-12-07 11:25:20|36519.54|36519.54|36513.87|36513.87|36519.54|36519.54|36513.87|36513.87|0
1638876440000|2021-12-07 11:27:20|36526.94|36526.94|36538.28|36538.28|36538.28|36538.28|36526.94|36526.94|0
1638876470000|2021-12-07 11:27:50|36546.69|36546.69|36546.69|36546.69|36546.69|36546.69|36546.69|36546.69|0
1638876480000|2021-12-07 11:28:00|36520.54|36520.54|36520.54|36520.54|36520.54|36520.54|36520.54|36520.54|0
1638876500000|2021-12-07 11:28:20|36514.88|36514.88|36514.88|36514.88|36514.88|36514.88|36514.88|36514.88|0
1638876550000|2021-12-07 11:29:10|36527.95|36527.95|36527.95|36527.95|36527.95|36527.95|36527.95|36527.95|0
1638876560000|2021-12-07 11:29:20|36514.88|36514.88|36514.88|36514.88|36514.88|36514.88|36514.88|36514.88|0
1638876570000|2021-12-07 11:29:30|36509.21|36509.21|36516.61|36516.61|36522.28|36522.28|36509.21|36509.21|0
1638876590000|2021-12-07 11:29:50|36505.28|36505.28|36505.28|36505.28|36505.28|36505.28|36505.28|36505.28|0
1638876690000|2021-12-07 11:31:30|36493.94|36493.94|36522.28|36522.28|36522.28|36522.28|36493.94|36493.94|0
1638876700000|2021-12-07 11:31:40|36516.61|36516.61|36516.61|36516.61|36516.61|36516.61|36516.61|36516.61|0
1638876740000|2021-12-07 11:32:20|36522.28|36522.28|36522.28|36522.28|36522.28|36522.28|36522.28|36522.28|0
1638876750000|2021-12-07 11:32:30|36516.61|36516.61|36510.95|36510.95|36516.61|36516.61|36510.95|36510.95|0
1638876780000|2021-12-07 11:33:00|36516.61|36516.61|36516.61|36516.61|36516.61|36516.61|36516.61|36516.61|0
1638876870000|2021-12-07 11:34:30|36533.62|36533.62|36527.95|36527.95|36533.62|36533.62|36527.95|36527.95|0
1638876910000|2021-12-07 11:35:10|36539.29|36539.29|36539.29|36539.29|36539.29|36539.29|36539.29|36539.29|0
1638876960000|2021-12-07 11:36:00|36544.95|36544.95|36544.95|36544.95|36544.95|36544.95|36544.95|36544.95|0
1638877060000|2021-12-07 11:37:40|36550.56|36550.56|36550.56|36550.56|36550.56|36550.56|36550.56|36550.56|0
1638877120000|2021-12-07 11:38:40|36561.9|36561.9|36550.56|36550.56|36561.9|36561.9|36550.56|36550.56|0
1638877140000|2021-12-07 11:39:00|36556.23|36556.23|36556.23|36556.23|36556.23|36556.23|36556.23|36556.23|0
1638877160000|2021-12-07 11:39:20|36582.38|36582.38|36582.38|36582.38|36582.38|36582.38|36582.38|36582.38|0
1638877170000|2021-12-07 11:39:30|36576.71|36576.71|36576.71|36576.71|36576.71|36576.71|36576.71|36576.71|0
1638877270000|2021-12-07 11:41:10|36588.05|36588.05|36588.05|36588.05|36588.05|36588.05|36588.05|36588.05|0
1638877280000|2021-12-07 11:41:20|36582.38|36582.38|36582.38|36582.38|36582.38|36582.38|36582.38|36582.38|0
1638877320000|2021-12-07 11:42:00|36585.18|36585.18|36585.18|36585.18|36585.18|36585.18|36585.18|36585.18|0
1638877370000|2021-12-07 11:42:50|36590.85|36590.85|36590.85|36590.85|36590.85|36590.85|36590.85|36590.85|0
1638877380000|2021-12-07 11:43:00|36603.93|36603.93|36603.93|36603.93|36603.93|36603.93|36603.93|36603.93|0
1638877390000|2021-12-07 11:43:10|36590.85|36590.85|36590.85|36590.85|36590.85|36590.85|36590.85|36590.85|0
1638877430000|2021-12-07 11:43:50|36630.08|36630.08|36630.08|36630.08|36630.08|36630.08|36630.08|36630.08|0
1638877590000|2021-12-07 11:46:30|36641.41|36641.41|36641.41|36641.41|36641.41|36641.41|36641.41|36641.41|0
1638877640000|2021-12-07 11:47:20|36633|36633|36633|36633|36633|36633|36633|36633|0
1638877670000|2021-12-07 11:47:50|36627.33|36627.33|36627.33|36627.33|36627.33|36627.33|36627.33|36627.33|0
1638877710000|2021-12-07 11:48:30|36638.67|36638.67|36638.67|36638.67|36638.67|36638.67|36638.67|36638.67|0
1638877870000|2021-12-07 11:51:10|36633|36633|36633|36633|36633|36633|36633|36633|0
1638877900000|2021-12-07 11:51:40|36627.33|36627.33|36627.33|36627.33|36627.33|36627.33|36627.33|36627.33|0
1638877910000|2021-12-07 11:51:50|36633|36633|36633|36633|36633|36633|36633|36633|0
1638877930000|2021-12-07 11:52:10|36638.67|36638.67|36650|36650|36650|36650|36638.67|36638.67|0
1638877950000|2021-12-07 11:52:30|36644.33|36644.33|36644.33|36644.33|36644.33|36644.33|36644.33|36644.33|0
1638877960000|2021-12-07 11:52:40|36618.18|36618.18|36618.18|36618.18|36618.18|36618.18|36618.18|36618.18|0
1638877980000|2021-12-07 11:53:00|36631.26|36631.26|36625.59|36625.59|36631.26|36631.26|36625.59|36625.59|0
1638878110000|2021-12-07 11:55:10|36614.26|36614.26|36608.59|36608.59|36614.26|36614.26|36608.59|36608.59|0
1638878120000|2021-12-07 11:55:20|36621.66|36621.66|36604.66|36604.66|36621.66|36621.66|36604.66|36604.66|0
1638878160000|2021-12-07 11:56:00|36598.99|36598.99|36598.99|36598.99|36598.99|36598.99|36598.99|36598.99|0
1638878230000|2021-12-07 11:57:10|36593.32|36593.32|36593.32|36593.32|36593.32|36593.32|36593.32|36593.32|0
1638878270000|2021-12-07 11:57:50|36590.52|36590.52|36573.51|36573.51|36590.52|36590.52|36573.51|36573.51|0
1638878280000|2021-12-07 11:58:00|36579.18|36579.18|36579.18|36579.18|36579.18|36579.18|36579.18|36579.18|0
1638878300000|2021-12-07 11:58:20|36592.26|36592.26|36592.26|36592.26|36592.26|36592.26|36592.26|36592.26|0
1638878310000|2021-12-07 11:58:30|36586.59|36586.59|36586.59|36586.59|36586.59|36586.59|36586.59|36586.59|0
1638878320000|2021-12-07 11:58:40|36580.92|36580.92|36580.92|36580.92|36580.92|36580.92|36580.92|36580.92|0
1638878330000|2021-12-07 11:58:50|36586.59|36586.59|36586.59|36586.59|36586.59|36586.59|36586.59|36586.59|0
1638878340000|2021-12-07 11:59:00|36578.17|36578.17|36591.25|36591.25|36591.25|36591.25|36578.17|36578.17|0
1638878350000|2021-12-07 11:59:10|36596.92|36596.92|36602.58|36602.58|36602.58|36602.58|36596.92|36596.92|0
1638878390000|2021-12-07 11:59:50|36591.25|36591.25|36591.25|36591.25|36591.25|36591.25|36591.25|36591.25|0
1638878400000|2021-12-07 12:00:00|36585.58|36585.58|36585.58|36585.58|36585.58|36585.58|36585.58|36585.58|0
1638878410000|2021-12-07 12:00:10|36579.91|36579.91|36579.91|36579.91|36579.91|36579.91|36579.91|36579.91|0
1638878420000|2021-12-07 12:00:20|36574.24|36574.24|36574.24|36574.24|36574.24|36574.24|36574.24|36574.24|0
1638878460000|2021-12-07 12:01:00|36577.05|36577.05|36577.05|36577.05|36577.05|36577.05|36577.05|36577.05|0
1638878500000|2021-12-07 12:01:40|36571.38|36571.38|36571.38|36571.38|36571.38|36571.38|36571.38|36571.38|0
1638878510000|2021-12-07 12:01:50|36565.71|36565.71|36565.71|36565.71|36565.71|36565.71|36565.71|36565.71|0
1638878520000|2021-12-07 12:02:00|36571.38|36571.38|36579.8|36579.8|36579.8|36579.8|36571.38|36571.38|0
1638878530000|2021-12-07 12:02:10|36585.46|36585.46|36585.46|36585.46|36585.46|36585.46|36585.46|36585.46|0
1638878630000|2021-12-07 12:03:50|36574.13|36574.13|36574.13|36574.13|36574.13|36574.13|36574.13|36574.13|0
1638878640000|2021-12-07 12:04:00|36579.8|36579.8|36557.12|36557.12|36579.8|36579.8|36557.12|36557.12|0
1638878650000|2021-12-07 12:04:10|36562.79|36562.79|36562.79|36562.79|36562.79|36562.79|36562.79|36562.79|0
1638878750000|2021-12-07 12:05:50|36557.12|36557.12|36557.12|36557.12|36557.12|36557.12|36557.12|36557.12|0
1638878790000|2021-12-07 12:06:30|36544.05|36544.05|36544.05|36544.05|36544.05|36544.05|36544.05|36544.05|0
1638878800000|2021-12-07 12:06:40|36549.72|36549.72|36549.72|36549.72|36549.72|36549.72|36549.72|36549.72|0
1638878850000|2021-12-07 12:07:30|36561.05|36561.05|36561.05|36561.05|36561.05|36561.05|36561.05|36561.05|0
1638878860000|2021-12-07 12:07:40|36547.98|36547.98|36534.9|36534.9|36547.98|36547.98|36534.9|36534.9|0
1638878990000|2021-12-07 12:09:50|36529.24|36529.24|36529.24|36529.24|36529.24|36529.24|36529.24|36529.24|0
1638879000000|2021-12-07 12:10:00|36523.57|36523.57|36536.64|36536.64|36536.64|36536.64|36523.57|36523.57|0
1638879010000|2021-12-07 12:10:10|36530.97|36530.97|36536.58|36536.58|36536.58|36536.58|36530.97|36530.97|0
1638879040000|2021-12-07 12:10:40|36530.92|36530.92|36530.92|36530.92|36530.92|36530.92|36530.92|36530.92|0
1638879060000|2021-12-07 12:11:00|36542.25|36542.25|36542.25|36542.25|36542.25|36542.25|36542.25|36542.25|0
1638879070000|2021-12-07 12:11:10|36525.25|36525.25|36525.25|36525.25|36525.25|36525.25|36525.25|36525.25|0
1638879080000|2021-12-07 12:11:20|36536.58|36536.58|36530.92|36530.92|36536.58|36536.58|36530.92|36530.92|0
1638879170000|2021-12-07 12:12:50|36543.99|36543.99|36543.99|36543.99|36543.99|36543.99|36543.99|36543.99|0
1638879200000|2021-12-07 12:13:20|36549.66|36549.66|36566.66|36566.66|36566.66|36566.66|36549.66|36549.66|0
1638879300000|2021-12-07 12:15:00|36578|36578|36551.85|36551.85|36578|36578|36551.85|36551.85|0
1638879350000|2021-12-07 12:15:50|36564.92|36564.92|36564.92|36564.92|36564.92|36564.92|36564.92|36564.92|0
1638879420000|2021-12-07 12:17:00|36556.51|36556.51|36556.51|36556.51|36556.51|36556.51|36556.51|36556.51|0
1638879440000|2021-12-07 12:17:20|36550.84|36550.84|36550.84|36550.84|36550.84|36550.84|36550.84|36550.84|0
1638879450000|2021-12-07 12:17:30|36556.51|36556.51|36556.51|36556.51|36556.51|36556.51|36556.51|36556.51|0
1638879510000|2021-12-07 12:18:30|36567.85|36567.85|36567.85|36567.85|36567.85|36567.85|36567.85|36567.85|0
1638879580000|2021-12-07 12:19:40|36562.24|36562.24|36562.24|36562.24|36562.24|36562.24|36562.24|36562.24|0
1638879590000|2021-12-07 12:19:50|36559.43|36559.43|36562.24|36562.24|36562.24|36562.24|36559.43|36559.43|0
1638879600000|2021-12-07 12:20:00|36559.43|36559.43|36559.37|36559.37|36559.43|36559.43|36553.76|36553.76|0
1638879660000|2021-12-07 12:21:00|36546.3|36546.3|36546.3|36546.3|36546.3|36546.3|36546.3|36546.3|0
1638879790000|2021-12-07 12:23:10|36557.63|36557.63|36551.97|36551.97|36557.63|36557.63|36551.97|36551.97|0
1638879810000|2021-12-07 12:23:30|36546.3|36546.3|36535.02|36535.02|36546.3|36546.3|36535.02|36535.02|0
1638879920000|2021-12-07 12:25:20|36563.36|36563.36|36597.37|36597.37|36597.37|36597.37|36563.36|36563.36|0
1638879940000|2021-12-07 12:25:40|36580.36|36580.36|36591.7|36591.7|36591.7|36591.7|36580.36|36580.36|0
1638879950000|2021-12-07 12:25:50|36604.78|36604.78|36604.78|36604.78|36604.78|36604.78|36604.78|36604.78|0
1638879960000|2021-12-07 12:26:00|36578.63|36578.63|36578.63|36578.63|36578.63|36578.63|36578.63|36578.63|0
1638880010000|2021-12-07 12:26:50|36565.55|36565.55|36548.55|36548.55|36565.55|36565.55|36548.55|36548.55|0
1638880020000|2021-12-07 12:27:00|36542.88|36542.88|36548.55|36548.55|36548.55|36548.55|36542.88|36542.88|0
1638880050000|2021-12-07 12:27:30|36559.88|36559.88|36559.88|36559.88|36559.88|36559.88|36559.88|36559.88|0
1638880060000|2021-12-07 12:27:40|36548.55|36548.55|36548.55|36548.55|36548.55|36548.55|36548.55|36548.55|0
1638880070000|2021-12-07 12:27:50|36542.88|36542.88|36542.88|36542.88|36542.88|36542.88|36542.88|36542.88|0
1638880090000|2021-12-07 12:28:10|36548.55|36548.55|36548.55|36548.55|36548.55|36548.55|36548.55|36548.55|0
1638880100000|2021-12-07 12:28:20|36542.88|36542.88|36542.88|36542.88|36542.88|36542.88|36542.88|36542.88|0
1638880140000|2021-12-07 12:29:00|36582.56|36582.56|36571.22|36571.22|36582.56|36582.56|36571.22|36571.22|0
1638880160000|2021-12-07 12:29:20|36584.29|36584.29|36584.29|36584.29|36584.29|36584.29|36584.29|36584.29|0
1638880200000|2021-12-07 12:30:00|36597.37|36597.37|36597.37|36597.37|36597.37|36597.37|36597.37|36597.37|0
1638880220000|2021-12-07 12:30:20|36614.37|36614.37|36614.37|36614.37|36614.37|36614.37|36614.37|36614.37|0
1638880310000|2021-12-07 12:31:50|36608.7|36608.7|36608.7|36608.7|36608.7|36608.7|36608.7|36608.7|0
1638880340000|2021-12-07 12:32:20|36597.37|36597.37|36597.37|36597.37|36597.37|36597.37|36597.37|36597.37|0
1638880550000|2021-12-07 12:35:50|36614.2|36614.2|36611.39|36611.39|36614.2|36614.2|36611.39|36611.39|0
1638880590000|2021-12-07 12:36:30|36622.73|36622.73|36628.4|36628.4|36628.4|36628.4|36622.73|36622.73|0
1638880610000|2021-12-07 12:36:50|36622.73|36622.73|36622.73|36622.73|36622.73|36622.73|36622.73|36622.73|0
1638880670000|2021-12-07 12:37:50|36617.06|36617.06|36617.06|36617.06|36617.06|36617.06|36617.06|36617.06|0
1638880700000|2021-12-07 12:38:20|36636.69|36636.69|36628.28|36628.28|36636.69|36636.69|36628.28|36628.28|0
1638880730000|2021-12-07 12:38:50|36602.13|36602.13|36602.13|36602.13|36602.13|36602.13|36602.13|36602.13|0
1638880800000|2021-12-07 12:40:00|36596.46|36596.46|36622.61|36622.61|36622.61|36622.61|36596.46|36596.46|0
1638880840000|2021-12-07 12:40:40|36633.95|36633.95|36633.95|36633.95|36633.95|36633.95|36633.95|36633.95|0
1638880900000|2021-12-07 12:41:40|36628.34|36628.34|36628.34|36628.34|36628.34|36628.34|36628.34|36628.34|0
1638880990000|2021-12-07 12:43:10|36634.01|36634.01|36634.01|36634.01|36634.01|36634.01|36634.01|36634.01|0
1638881010000|2021-12-07 12:43:30|36647.08|36647.08|36634.01|36634.01|36647.08|36647.08|36634.01|36634.01|0
1638881030000|2021-12-07 12:43:50|36647.08|36647.08|36647.08|36647.08|36647.08|36647.08|36647.08|36647.08|0
1638881040000|2021-12-07 12:44:00|36620.93|36620.93|36620.93|36620.93|36620.93|36620.93|36620.93|36620.93|0
1638881050000|2021-12-07 12:44:10|36634.96|36634.96|36634.96|36634.96|36634.96|36634.96|36634.96|36634.96|0
1638881060000|2021-12-07 12:44:20|36629.29|36629.29|36629.29|36629.29|36629.29|36629.29|36629.29|36629.29|0
1638881110000|2021-12-07 12:45:10|36642.36|36642.36|36642.36|36642.36|36642.36|36642.36|36642.36|36642.36|0
1638881190000|2021-12-07 12:46:30|36647.97|36647.97|36645.17|36645.17|36647.97|36647.97|36645.17|36645.17|0
1638881260000|2021-12-07 12:47:40|36658.24|36658.24|36658.24|36658.24|36658.24|36658.24|36658.24|36658.24|0
1638881280000|2021-12-07 12:48:00|36652.57|36652.57|36652.57|36652.57|36652.57|36652.57|36652.57|36652.57|0
1638881300000|2021-12-07 12:48:20|36663.79|36663.79|36663.79|36663.79|36663.79|36663.79|36663.79|36663.79|0
1638881310000|2021-12-07 12:48:30|36658.12|36658.12|36660.93|36660.93|36660.93|36660.93|36658.12|36658.12|0
1638881360000|2021-12-07 12:49:20|36674|36674|36674|36674|36674|36674|36674|36674|0
1638881410000|2021-12-07 12:50:10|36685.34|36685.34|36685.34|36685.34|36685.34|36685.34|36685.34|36685.34|0
1638881450000|2021-12-07 12:50:50|36682.53|36682.53|36696.56|36696.56|36696.56|36696.56|36682.53|36682.53|0
1638881460000|2021-12-07 12:51:00|36707.78|36707.78|36707.78|36707.78|36707.78|36707.78|36707.78|36707.78|0
1638881530000|2021-12-07 12:52:10|36699.36|36699.36|36699.36|36699.36|36699.36|36699.36|36699.36|36699.36|0
1638881560000|2021-12-07 12:52:40|36693.7|36693.7|36693.7|36693.7|36693.7|36693.7|36693.7|36693.7|0
1638881570000|2021-12-07 12:52:50|36688.03|36688.03|36688.03|36688.03|36688.03|36688.03|36688.03|36688.03|0
1638881640000|2021-12-07 12:54:00|36682.36|36682.36|36682.36|36682.36|36682.36|36682.36|36682.36|36682.36|0
1638881650000|2021-12-07 12:54:10|36695.43|36695.43|36708.51|36708.51|36708.51|36708.51|36695.43|36695.43|0
1638881690000|2021-12-07 12:54:50|36700.09|36700.09|36700.09|36700.09|36700.09|36700.09|36700.09|36700.09|0
1638881710000|2021-12-07 12:55:10|36694.43|36694.43|36694.43|36694.43|36694.43|36694.43|36694.43|36694.43|0
1638881820000|2021-12-07 12:57:00|36683.09|36683.09|36683.09|36683.09|36683.09|36683.09|36683.09|36683.09|0
1638881830000|2021-12-07 12:57:10|36688.76|36688.76|36694.43|36694.43|36694.43|36694.43|36688.76|36688.76|0
1638881850000|2021-12-07 12:57:30|36688.76|36688.76|36688.76|36688.76|36688.76|36688.76|36688.76|36688.76|0
1638881970000|2021-12-07 12:59:30|36683.09|36683.09|36683.09|36683.09|36683.09|36683.09|36683.09|36683.09|0
1638882000000|2021-12-07 13:00:00|36677.42|36677.42|36683.09|36683.09|36683.09|36683.09|36677.42|36677.42|0
1638882030000|2021-12-07 13:00:30|36696.16|36696.16|36696.16|36696.16|36696.16|36696.16|36696.16|36696.16|0
1638882060000|2021-12-07 13:01:00|36684.83|36684.83|36684.83|36684.83|36684.83|36684.83|36684.83|36684.83|0
1638882080000|2021-12-07 13:01:20|36690.5|36690.5|36690.5|36690.5|36690.5|36690.5|36690.5|36690.5|0
1638882320000|2021-12-07 13:05:20|36684.83|36684.83|36684.83|36684.83|36684.83|36684.83|36684.83|36684.83|0
1638882340000|2021-12-07 13:05:40|36679.16|36679.16|36645.15|36645.15|36679.16|36679.16|36645.15|36645.15|0
1638882350000|2021-12-07 13:05:50|36633.82|36633.82|36645.15|36645.15|36645.15|36645.15|36633.82|36633.82|0
1638882360000|2021-12-07 13:06:00|36639.49|36639.49|36639.49|36639.49|36639.49|36639.49|36639.49|36639.49|0
1638882440000|2021-12-07 13:07:20|36631.07|36631.07|36631.07|36631.07|36631.07|36631.07|36631.07|36631.07|0
1638882490000|2021-12-07 13:08:10|36619.73|36619.73|36619.73|36619.73|36619.73|36619.73|36619.73|36619.73|0
1638882510000|2021-12-07 13:08:30|36636.74|36636.74|36636.74|36636.74|36636.74|36636.74|36636.74|36636.74|0
1638882620000|2021-12-07 13:10:20|36642.41|36642.41|36659.41|36659.41|36659.41|36659.41|36642.41|36642.41|0
1638882720000|2021-12-07 13:12:00|36648.07|36648.07|36648.07|36648.07|36648.07|36648.07|36648.07|36648.07|0
1638882840000|2021-12-07 13:14:00|36665.08|36665.08|36665.08|36665.08|36665.08|36665.08|36665.08|36665.08|0
1638882880000|2021-12-07 13:14:40|36679.1|36679.1|36652.95|36652.95|36679.1|36679.1|36652.95|36652.95|0
1638882900000|2021-12-07 13:15:00|36661.37|36661.37|36661.37|36661.37|36661.37|36661.37|36661.37|36661.37|0
1638882920000|2021-12-07 13:15:20|36667.04|36667.04|36667.04|36667.04|36667.04|36667.04|36667.04|36667.04|0
1638883020000|2021-12-07 13:17:00|36661.37|36661.37|36661.37|36661.37|36661.37|36661.37|36661.37|36661.37|0
1638883040000|2021-12-07 13:17:20|36655.7|36655.7|36644.36|36644.36|36655.7|36655.7|36644.36|36644.36|0
1638883090000|2021-12-07 13:18:10|36650.03|36650.03|36644.36|36644.36|36650.03|36650.03|36644.36|36644.36|0
1638883280000|2021-12-07 13:21:20|36613.51|36613.51|36630.34|36630.34|36630.34|36630.34|36613.51|36613.51|0
1638883290000|2021-12-07 13:21:30|36636.01|36636.01|36644.42|36644.42|36644.42|36644.42|36630.4|36630.4|0
1638883300000|2021-12-07 13:21:40|36641.62|36641.62|36636.01|36636.01|36641.62|36641.62|36636.01|36636.01|0
1638883330000|2021-12-07 13:22:10|36641.68|36641.68|36641.68|36641.68|36641.68|36641.68|36641.68|36641.68|0
1638883420000|2021-12-07 13:23:40|36636.07|36636.07|36636.07|36636.07|36636.07|36636.07|36636.07|36636.07|0
1638883450000|2021-12-07 13:24:10|36627.65|36627.65|36627.65|36627.65|36627.65|36627.65|36627.65|36627.65|0
1638883560000|2021-12-07 13:26:00|36638.99|36638.99|36638.99|36638.99|36638.99|36638.99|36638.99|36638.99|0
1638883570000|2021-12-07 13:26:10|36612.84|36612.84|36612.84|36612.84|36612.84|36612.84|36612.84|36612.84|0
1638883590000|2021-12-07 13:26:30|36607.17|36607.17|36601.5|36601.5|36607.17|36607.17|36601.5|36601.5|0
1638883650000|2021-12-07 13:27:30|36575.35|36575.35|36575.35|36575.35|36575.35|36575.35|36575.35|36575.35|0
1638883710000|2021-12-07 13:28:30|36592.36|36592.36|36592.36|36592.36|36592.36|36592.36|36592.36|36592.36|0
1638883740000|2021-12-07 13:29:00|36605.43|36605.43|36599.76|36599.76|36605.43|36605.43|36599.76|36599.76|0
1638883850000|2021-12-07 13:30:50|36616.77|36616.77|36622.44|36622.44|36622.44|36622.44|36616.77|36616.77|0
1638883860000|2021-12-07 13:31:00|36616.77|36616.77|36605.43|36605.43|36616.77|36616.77|36605.43|36605.43|0
1638883900000|2021-12-07 13:31:40|36618.51|36618.51|36618.51|36618.51|36618.51|36618.51|36618.51|36618.51|0
1638883910000|2021-12-07 13:31:50|36612.84|36612.84|36584.79|36584.79|36612.84|36612.84|36584.79|36584.79|0
1638883920000|2021-12-07 13:32:00|36596.01|36596.01|36607.23|36607.23|36607.23|36607.23|36596.01|36596.01|0
1638883930000|2021-12-07 13:32:10|36604.42|36604.42|36610.09|36610.09|36610.09|36610.09|36604.42|36604.42|0
1638883940000|2021-12-07 13:32:20|36615.7|36615.7|36612.9|36612.9|36618.51|36618.51|36612.9|36612.9|0
1638883950000|2021-12-07 13:32:30|36615.7|36615.7|36618.51|36618.51|36618.51|36618.51|36615.7|36615.7|0
1638883960000|2021-12-07 13:32:40|36624.17|36624.17|36624.17|36624.17|36624.17|36624.17|36624.17|36624.17|0
1638884010000|2021-12-07 13:33:30|36626.98|36626.98|36626.98|36626.98|36626.98|36626.98|36626.98|36626.98|0
1638884070000|2021-12-07 13:34:30|36621.37|36621.37|36626.98|36626.98|36626.98|36626.98|36621.37|36621.37|0
1638884080000|2021-12-07 13:34:40|36632.65|36632.65|36632.65|36632.65|36632.65|36632.65|36632.65|36632.65|0
1638884130000|2021-12-07 13:35:30|36638.32|36638.32|36638.32|36638.32|36638.32|36638.32|36638.32|36638.32|0
1638884160000|2021-12-07 13:36:00|36672.32|36672.32|36655.32|36655.32|36672.32|36672.32|36655.32|36655.32|0
1638884200000|2021-12-07 13:36:40|36660.99|36660.99|36660.99|36660.99|36660.99|36660.99|36660.99|36660.99|0
1638884210000|2021-12-07 13:36:50|36634.84|36634.84|36634.84|36634.84|36634.84|36634.84|36634.84|36634.84|0
1638884250000|2021-12-07 13:37:30|36621.76|36621.76|36621.76|36621.76|36621.76|36621.76|36621.76|36621.76|0
1638884270000|2021-12-07 13:37:50|36618.96|36618.96|36605.88|36605.88|36618.96|36618.96|36605.88|36605.88|0
1638884280000|2021-12-07 13:38:00|36611.55|36611.55|36611.55|36611.55|36611.55|36611.55|36611.55|36611.55|0
1638884300000|2021-12-07 13:38:20|36608.75|36608.75|36622.77|36622.77|36622.77|36622.77|36608.75|36608.75|0
1638884310000|2021-12-07 13:38:30|36648.92|36648.92|36648.92|36648.92|36648.92|36648.92|36648.92|36648.92|0
1638884320000|2021-12-07 13:38:40|36637.58|36637.58|36631.92|36631.92|36637.58|36637.58|36631.92|36631.92|0
1638884340000|2021-12-07 13:39:00|36617.89|36617.89|36617.89|36617.89|36620.7|36620.7|36617.89|36617.89|0
1638884350000|2021-12-07 13:39:10|36612.22|36612.22|36612.22|36612.22|36612.22|36612.22|36612.22|36612.22|0
1638884380000|2021-12-07 13:39:40|36625.3|36625.3|36625.3|36625.3|36625.3|36625.3|36625.3|36625.3|0
1638884470000|2021-12-07 13:41:10|36651.45|36651.45|36651.45|36651.45|36651.45|36651.45|36651.45|36651.45|0
1638884640000|2021-12-07 13:44:00|36625.3|36625.3|36625.3|36625.3|36625.3|36625.3|36625.3|36625.3|0
1638884710000|2021-12-07 13:45:10|36613.96|36613.96|36613.96|36613.96|36613.96|36613.96|36613.96|36613.96|0
1638884720000|2021-12-07 13:45:20|36602.63|36602.63|36596.96|36596.96|36602.63|36602.63|36596.96|36596.96|0
1638884730000|2021-12-07 13:45:30|36591.29|36591.29|36596.9|36596.9|36596.9|36596.9|36591.29|36591.29|0
1638884800000|2021-12-07 13:46:40|36585.57|36585.57|36585.57|36585.57|36585.57|36585.57|36585.57|36585.57|0
1638884810000|2021-12-07 13:46:50|36582.76|36582.76|36582.76|36582.76|36582.76|36582.76|36582.76|36582.76|0
1638884940000|2021-12-07 13:49:00|36594.1|36594.1|36588.43|36588.43|36594.1|36594.1|36588.43|36588.43|0
1638885040000|2021-12-07 13:50:40|36582.76|36582.76|36582.76|36582.76|36582.76|36582.76|36582.76|36582.76|0
1638885130000|2021-12-07 13:52:10|36602.39|36602.39|36602.39|36602.39|36602.39|36602.39|36602.39|36602.39|0
1638885220000|2021-12-07 13:53:40|36608.06|36608.06|36608.06|36608.06|36608.06|36608.06|36608.06|36608.06|0
1638885230000|2021-12-07 13:53:50|36642.07|36642.07|36659.07|36659.07|36659.07|36659.07|36642.07|36642.07|0
1638885240000|2021-12-07 13:54:00|36664.68|36664.68|36670.29|36670.29|36670.29|36670.29|36664.68|36664.68|0
1638885250000|2021-12-07 13:54:10|36664.62|36664.62|36664.62|36664.62|36664.62|36664.62|36664.62|36664.62|0
1638885270000|2021-12-07 13:54:30|36650.6|36650.6|36650.6|36650.6|36650.6|36650.6|36650.6|36650.6|0
1638885300000|2021-12-07 13:55:00|36644.93|36644.93|36644.93|36644.93|36644.93|36644.93|36644.93|36644.93|0
1638885330000|2021-12-07 13:55:30|36650.6|36650.6|36650.6|36650.6|36650.6|36650.6|36650.6|36650.6|0
1638885460000|2021-12-07 13:57:40|36661.94|36661.94|36650.6|36650.6|36661.94|36661.94|36650.6|36650.6|0
1638885500000|2021-12-07 13:58:20|36653.41|36653.41|36653.41|36653.41|36653.41|36653.41|36653.41|36653.41|0
1638885540000|2021-12-07 13:59:00|36664.74|36664.74|36664.74|36664.74|36664.74|36664.74|36664.74|36664.74|0
1638885570000|2021-12-07 13:59:30|36653.41|36653.41|36647.74|36647.74|36653.41|36653.41|36647.74|36647.74|0
1638885580000|2021-12-07 13:59:40|36642.07|36642.07|36642.07|36642.07|36642.07|36642.07|36642.07|36642.07|0
1638885590000|2021-12-07 13:59:50|36636.4|36636.4|36636.4|36636.4|36636.4|36636.4|36636.4|36636.4|0
1638885610000|2021-12-07 14:00:10|36647.74|36647.74|36642.13|36642.13|36647.74|36647.74|36642.13|36642.13|0
1638885710000|2021-12-07 14:01:50|36639.32|36639.32|36639.32|36639.32|36639.32|36639.32|36639.32|36639.32|0
1638885730000|2021-12-07 14:02:10|36633.66|36633.66|36630.79|36630.79|36633.66|36633.66|36627.99|36627.99|0
1638885770000|2021-12-07 14:02:50|36643.87|36643.87|36630.79|36630.79|36643.87|36643.87|36630.79|36630.79|0
1638885780000|2021-12-07 14:03:00|36604.64|36604.64|36604.64|36604.64|36604.64|36604.64|36604.64|36604.64|0
1638885800000|2021-12-07 14:03:20|36593.31|36593.31|36593.31|36593.31|36593.31|36593.31|36593.31|36593.31|0
1638885860000|2021-12-07 14:04:20|36598.98|36598.98|36604.64|36604.64|36604.64|36604.64|36598.98|36598.98|0
1638885950000|2021-12-07 14:05:50|36593.31|36593.31|36593.31|36593.31|36593.31|36593.31|36593.31|36593.31|0
1638886020000|2021-12-07 14:07:00|36587.64|36587.64|36587.64|36587.64|36587.64|36587.64|36587.64|36587.64|0
1638886120000|2021-12-07 14:08:40|36593.25|36593.25|36593.25|36593.25|36593.25|36593.25|36593.25|36593.25|0
1638886150000|2021-12-07 14:09:10|36619.4|36619.4|36619.4|36619.4|36619.4|36619.4|36619.4|36619.4|0
1638886180000|2021-12-07 14:09:40|36616.59|36616.59|36616.59|36616.59|36616.59|36616.59|36616.59|36616.59|0
1638886250000|2021-12-07 14:10:50|36622.2|36622.2|36622.2|36622.2|36622.2|36622.2|36622.2|36622.2|0
1638886270000|2021-12-07 14:11:10|36619.4|36619.4|36619.4|36619.4|36619.4|36619.4|36619.4|36619.4|0
1638886290000|2021-12-07 14:11:30|36630.73|36630.73|36630.73|36630.73|36630.73|36630.73|36630.73|36630.73|0
1638886420000|2021-12-07 14:13:40|36636.4|36636.4|36636.4|36636.4|36636.4|36636.4|36636.4|36636.4|0
1638886440000|2021-12-07 14:14:00|36642.01|36642.01|36642.01|36642.01|36642.01|36642.01|36642.01|36642.01|0
1638886450000|2021-12-07 14:14:10|36628.94|36628.94|36628.94|36628.94|36628.94|36628.94|36628.94|36628.94|0
1638886480000|2021-12-07 14:14:40|36617.6|36617.6|36617.6|36617.6|36617.6|36617.6|36617.6|36617.6|0
1638886490000|2021-12-07 14:14:50|36614.8|36614.8|36614.8|36614.8|36614.8|36614.8|36614.8|36614.8|0
1638886550000|2021-12-07 14:15:50|36611.99|36611.99|36611.99|36611.99|36611.99|36611.99|36611.99|36611.99|0
1638886560000|2021-12-07 14:16:00|36620.41|36620.41|36620.41|36620.41|36620.41|36620.41|36620.41|36620.41|0
1638886580000|2021-12-07 14:16:20|36614.74|36614.74|36620.41|36620.41|36620.41|36620.41|36614.74|36614.74|0
1638886600000|2021-12-07 14:16:40|36617.6|36617.6|36611.99|36611.99|36617.6|36617.6|36611.99|36611.99|0
1638886640000|2021-12-07 14:17:20|36617.66|36617.66|36623.33|36623.33|36629|36629|36617.66|36617.66|0
1638886660000|2021-12-07 14:17:40|36617.66|36617.66|36617.66|36617.66|36617.66|36617.66|36617.66|36617.66|0
1638886670000|2021-12-07 14:17:50|36606.32|36606.32|36606.32|36606.32|36606.32|36606.32|36606.32|36606.32|0
1638886730000|2021-12-07 14:18:50|36600.66|36600.66|36600.66|36600.66|36600.66|36600.66|36600.66|36600.66|0
1638886810000|2021-12-07 14:20:10|36583.65|36583.65|36583.65|36583.65|36583.65|36583.65|36583.65|36583.65|0
1638886840000|2021-12-07 14:20:40|36589.32|36589.32|36589.32|36589.32|36589.32|36589.32|36589.32|36589.32|0
1638886850000|2021-12-07 14:20:50|36583.71|36583.71|36580.79|36580.79|36583.71|36583.71|36572.37|36572.37|0
1638886860000|2021-12-07 14:21:00|36575.12|36575.12|36569.45|36569.45|36575.12|36575.12|36569.45|36569.45|0
1638886930000|2021-12-07 14:22:10|36580.79|36580.79|36580.79|36580.79|36580.79|36580.79|36580.79|36580.79|0
1638886940000|2021-12-07 14:22:20|36593.86|36593.86|36593.86|36593.86|36593.86|36593.86|36593.86|36593.86|0
1638887010000|2021-12-07 14:23:30|36596.67|36596.67|36599.47|36599.47|36599.47|36599.47|36596.67|36596.67|0
1638887020000|2021-12-07 14:23:40|36596.67|36596.67|36596.67|36596.67|36596.67|36596.67|36596.67|36596.67|0
1638887040000|2021-12-07 14:24:00|36579.66|36579.66|36579.66|36579.66|36579.66|36579.66|36579.66|36579.66|0
1638887060000|2021-12-07 14:24:20|36576.86|36576.86|36574|36574|36579.66|36579.66|36574|36574|0
1638887110000|2021-12-07 14:25:10|36585.33|36585.33|36579.66|36579.66|36585.33|36585.33|36579.66|36579.66|0
1638887140000|2021-12-07 14:25:40|36576.86|36576.86|36574.05|36574.05|36576.86|36576.86|36574.05|36574.05|0
1638887210000|2021-12-07 14:26:50|36568.39|36568.39|36568.39|36568.39|36568.39|36568.39|36568.39|36568.39|0
1638887220000|2021-12-07 14:27:00|36585.39|36585.39|36585.39|36585.39|36585.39|36585.39|36585.39|36585.39|0
1638887240000|2021-12-07 14:27:20|36579.72|36579.72|36579.72|36579.72|36579.72|36579.72|36579.72|36579.72|0
1638887280000|2021-12-07 14:28:00|36585.39|36585.39|36579.72|36579.72|36585.39|36585.39|36579.72|36579.72|0
1638887310000|2021-12-07 14:28:30|36590.94|36590.94|36590.94|36590.94|36590.94|36590.94|36590.94|36590.94|0
1638887320000|2021-12-07 14:28:40|36585.33|36585.33|36585.33|36585.33|36585.33|36585.33|36585.33|36585.33|0
1638887370000|2021-12-07 14:29:30|36579.66|36579.66|36574|36574|36579.66|36579.66|36574|36574|0
1638887380000|2021-12-07 14:29:40|36568.39|36568.39|36568.39|36568.39|36568.39|36568.39|36568.39|36568.39|0
1638887390000|2021-12-07 14:29:50|36557.05|36557.05|36557.05|36557.05|36557.05|36557.05|36557.05|36557.05|0
1638887400000|2021-12-07 14:30:00|36562.72|36562.72|36568.39|36568.39|36568.39|36568.39|36562.72|36562.72|0
1638887410000|2021-12-07 14:30:10|36562.72|36562.72|36562.72|36562.72|36562.72|36562.72|36562.72|36562.72|0
1638887420000|2021-12-07 14:30:20|36557.05|36557.05|36557.05|36557.05|36557.05|36557.05|36557.05|36557.05|0
1638887440000|2021-12-07 14:30:40|36551.38|36551.38|36551.38|36551.38|36551.38|36551.38|36551.38|36551.38|0
1638887450000|2021-12-07 14:30:50|36557.05|36557.05|36557.05|36557.05|36557.05|36557.05|36557.05|36557.05|0
1638887490000|2021-12-07 14:31:30|36570.12|36570.12|36570.12|36570.12|36570.12|36570.12|36570.12|36570.12|0
1638887510000|2021-12-07 14:31:50|36592.8|36592.8|36592.8|36592.8|36592.8|36592.8|36592.8|36592.8|0
1638887530000|2021-12-07 14:32:10|36579.72|36579.72|36579.72|36579.72|36579.72|36579.72|36579.72|36579.72|0
1638887580000|2021-12-07 14:33:00|36592.8|36592.8|36592.8|36592.8|36592.8|36592.8|36592.8|36592.8|0
1638887650000|2021-12-07 14:34:10|36598.46|36598.46|36598.46|36598.46|36598.46|36598.46|36598.46|36598.46|0
1638887660000|2021-12-07 14:34:20|36592.8|36592.8|36592.8|36592.8|36592.8|36592.8|36592.8|36592.8|0
1638887680000|2021-12-07 14:34:40|36581.46|36581.46|36581.46|36581.46|36581.46|36581.46|36581.46|36581.46|0
1638887710000|2021-12-07 14:35:10|36564.46|36564.46|36564.46|36564.46|36564.46|36564.46|36564.46|36564.46|0
1638887740000|2021-12-07 14:35:40|36547.45|36547.45|36541.78|36541.78|36553.12|36553.12|36541.78|36541.78|0
1638887750000|2021-12-07 14:35:50|36547.45|36547.45|36541.78|36541.78|36547.45|36547.45|36541.78|36541.78|0
1638887760000|2021-12-07 14:36:00|36547.45|36547.45|36547.45|36547.45|36547.45|36547.45|36547.45|36547.45|0
1638887770000|2021-12-07 14:36:10|36536.12|36536.12|36536.12|36536.12|36536.12|36536.12|36536.12|36536.12|0
1638887790000|2021-12-07 14:36:30|36530.45|36530.45|36541.78|36541.78|36541.78|36541.78|36530.45|36530.45|0
1638887800000|2021-12-07 14:36:40|36536.12|36536.12|36536.12|36536.12|36536.12|36536.12|36536.12|36536.12|0
1638887810000|2021-12-07 14:36:50|36530.45|36530.45|36530.45|36530.45|36530.45|36530.45|36530.45|36530.45|0
1638887820000|2021-12-07 14:37:00|36519.11|36519.11|36519.11|36519.11|36519.11|36519.11|36519.11|36519.11|0
1638887830000|2021-12-07 14:37:10|36530.45|36530.45|36530.45|36530.45|36530.45|36530.45|36530.45|36530.45|0
1638887840000|2021-12-07 14:37:20|36536.12|36536.12|36541.78|36541.78|36541.78|36541.78|36536.12|36536.12|0
1638887850000|2021-12-07 14:37:30|36544.59|36544.59|36544.59|36544.59|36544.59|36544.59|36544.59|36544.59|0
1638887900000|2021-12-07 14:38:20|36533.25|36533.25|36527.59|36527.59|36533.25|36533.25|36527.59|36527.59|0
1638887910000|2021-12-07 14:38:30|36521.98|36521.98|36521.98|36521.98|36521.98|36521.98|36521.98|36521.98|0
1638887940000|2021-12-07 14:39:00|36527.64|36527.64|36516.31|36516.31|36527.64|36527.64|36516.31|36516.31|0
1638887950000|2021-12-07 14:39:10|36521.98|36521.98|36527.64|36527.64|36527.64|36527.64|36521.98|36521.98|0
1638887960000|2021-12-07 14:39:20|36521.98|36521.98|36533.31|36533.31|36533.31|36533.31|36521.98|36521.98|0
1638888000000|2021-12-07 14:40:00|36536.12|36536.12|36538.92|36538.92|36538.92|36538.92|36536.12|36536.12|0
1638888020000|2021-12-07 14:40:20|36544.59|36544.59|36544.59|36544.59|36544.59|36544.59|36544.59|36544.59|0
1638888040000|2021-12-07 14:40:40|36547.39|36547.39|36547.39|36547.39|36547.39|36547.39|36547.39|36547.39|0
1638888090000|2021-12-07 14:41:30|36553.06|36553.06|36553.06|36553.06|36553.06|36553.06|36553.06|36553.06|0
1638888140000|2021-12-07 14:42:20|36558.73|36558.73|36575.73|36575.73|36575.73|36575.73|36558.73|36558.73|0
1638888180000|2021-12-07 14:43:00|36587.07|36587.07|36587.07|36587.07|36587.07|36587.07|36587.07|36587.07|0
1638888250000|2021-12-07 14:44:10|36592.74|36592.74|36592.74|36592.74|36592.74|36592.74|36592.74|36592.74|0
1638888280000|2021-12-07 14:44:40|36587.13|36587.13|36587.13|36587.13|36587.13|36587.13|36587.13|36587.13|0
1638888300000|2021-12-07 14:45:00|36581.46|36581.46|36587.13|36587.13|36587.13|36587.13|36581.46|36581.46|0
1638888310000|2021-12-07 14:45:10|36592.8|36592.8|36598.46|36598.46|36598.46|36598.46|36592.8|36592.8|0
1638888320000|2021-12-07 14:45:20|36592.8|36592.8|36592.8|36592.8|36592.8|36592.8|36592.8|36592.8|0
1638888340000|2021-12-07 14:45:40|36587.13|36587.13|36570.12|36570.12|36587.13|36587.13|36570.12|36570.12|0
1638888350000|2021-12-07 14:45:50|36564.46|36564.46|36558.79|36558.79|36564.46|36564.46|36558.79|36558.79|0
1638888360000|2021-12-07 14:46:00|36553.12|36553.12|36555.93|36555.93|36555.93|36555.93|36553.12|36553.12|0
1638888390000|2021-12-07 14:46:30|36550.26|36550.26|36555.93|36555.93|36555.93|36555.93|36550.26|36550.26|0
1638888400000|2021-12-07 14:46:40|36567.26|36567.26|36567.26|36567.26|36567.26|36567.26|36567.26|36567.26|0
1638888440000|2021-12-07 14:47:20|36561.59|36561.59|36561.59|36561.59|36561.59|36561.59|36561.59|36561.59|0
1638888620000|2021-12-07 14:50:20|36544.59|36544.59|36544.59|36544.59|36544.59|36544.59|36544.59|36544.59|0
1638888630000|2021-12-07 14:50:30|36550.26|36550.26|36550.26|36550.26|36550.26|36550.26|36544.59|36544.59|0
1638888680000|2021-12-07 14:51:20|36544.65|36544.65|36544.65|36544.65|36544.65|36544.65|36544.65|36544.65|0
1638888690000|2021-12-07 14:51:30|36533.31|36533.31|36533.31|36533.31|36533.31|36533.31|36533.31|36533.31|0
1638888770000|2021-12-07 14:52:50|36536.12|36536.12|36547.39|36547.39|36547.39|36547.39|36536.12|36536.12|0
1638888780000|2021-12-07 14:53:00|36558.73|36558.73|36558.73|36558.73|36558.73|36558.73|36558.73|36558.73|0
1638888790000|2021-12-07 14:53:10|36553.06|36553.06|36558.73|36558.73|36558.73|36558.73|36553.06|36553.06|0
1638888810000|2021-12-07 14:53:30|36555.93|36555.93|36555.93|36555.93|36555.93|36555.93|36555.93|36555.93|0
1638888870000|2021-12-07 14:54:30|36538.92|36538.92|36538.92|36538.92|36538.92|36538.92|36538.92|36538.92|0
1638888900000|2021-12-07 14:55:00|36527.59|36527.59|36533.25|36533.25|36533.25|36533.25|36527.59|36527.59|0
1638888910000|2021-12-07 14:55:10|36527.59|36527.59|36527.59|36527.59|36527.59|36527.59|36527.59|36527.59|0
1638888930000|2021-12-07 14:55:30|36538.92|36538.92|36544.59|36544.59|36544.59|36544.59|36538.92|36538.92|0
1638888970000|2021-12-07 14:56:10|36541.78|36541.78|36541.78|36541.78|36541.78|36541.78|36541.78|36541.78|0
1638888990000|2021-12-07 14:56:30|36536.12|36536.12|36530.45|36530.45|36536.12|36536.12|36530.45|36530.45|0
1638889060000|2021-12-07 14:57:40|36536.12|36536.12|36536.12|36536.12|36536.12|36536.12|36536.12|36536.12|0
1638889120000|2021-12-07 14:58:40|36541.78|36541.78|36541.78|36541.78|36541.78|36541.78|36541.78|36541.78|0
1638889140000|2021-12-07 14:59:00|36544.59|36544.59|36518.44|36518.44|36544.59|36544.59|36518.44|36518.44|0
1638889230000|2021-12-07 15:00:30|36529.78|36529.78|36532.64|36532.64|36535.44|36535.44|36529.78|36529.78|0
1638889240000|2021-12-07 15:00:40|36521.3|36521.3|36515.64|36515.64|36521.3|36521.3|36515.64|36515.64|0
1638889260000|2021-12-07 15:01:00|36554.86|36554.86|36554.86|36554.86|36554.86|36554.86|36554.86|36554.86|0
1638889320000|2021-12-07 15:02:00|36566.2|36566.2|36566.2|36566.2|36566.2|36566.2|36566.2|36566.2|0
1638889430000|2021-12-07 15:03:50|36560.53|36560.53|36560.53|36560.53|36560.53|36560.53|36560.53|36560.53|0
1638889450000|2021-12-07 15:04:10|36547.45|36547.45|36547.45|36547.45|36547.45|36547.45|36547.45|36547.45|0
1638889500000|2021-12-07 15:05:00|36553.12|36553.12|36553.12|36553.12|36553.12|36553.12|36553.12|36553.12|0
1638889530000|2021-12-07 15:05:30|36541.78|36541.78|36541.78|36541.78|36541.78|36541.78|36541.78|36541.78|0
1638889540000|2021-12-07 15:05:40|36515.64|36515.64|36515.64|36515.64|36515.64|36515.64|36515.64|36515.64|0
1638889560000|2021-12-07 15:06:00|36509.97|36509.97|36521.3|36521.3|36521.3|36521.3|36509.97|36509.97|0
1638889570000|2021-12-07 15:06:10|36508.23|36508.23|36508.23|36508.23|36508.23|36508.23|36502.56|36502.56|0
1638889590000|2021-12-07 15:06:30|36502.56|36502.56|36502.56|36502.56|36502.56|36502.56|36502.56|36502.56|0
1638889620000|2021-12-07 15:07:00|36505.37|36505.37|36516.7|36516.7|36516.7|36516.7|36505.37|36505.37|0
1638889660000|2021-12-07 15:07:40|36522.37|36522.37|36522.37|36522.37|36522.37|36522.37|36522.37|36522.37|0
1638889690000|2021-12-07 15:08:10|36528.04|36528.04|36528.04|36528.04|36528.04|36528.04|36528.04|36528.04|0
1638889770000|2021-12-07 15:09:30|36539.37|36539.37|36539.37|36539.37|36539.37|36539.37|36539.37|36539.37|0
1638889880000|2021-12-07 15:11:20|36533.71|36533.71|36533.71|36533.71|36533.71|36533.71|36533.71|36533.71|0
1638889920000|2021-12-07 15:12:00|36546.78|36546.78|36546.78|36546.78|36546.78|36546.78|36546.78|36546.78|0
1638889950000|2021-12-07 15:12:30|36533.71|36533.71|36533.71|36533.71|36533.71|36533.71|36533.71|36533.71|0
1638889980000|2021-12-07 15:13:00|36530.9|36530.9|36530.9|36530.9|36530.9|36530.9|36530.9|36530.9|0
1638890040000|2021-12-07 15:14:00|36525.23|36525.23|36525.23|36525.23|36525.23|36525.23|36525.23|36525.23|0
1638890080000|2021-12-07 15:14:40|36508.23|36508.23|36508.23|36508.23|36508.23|36508.23|36508.23|36508.23|0
1638890100000|2021-12-07 15:15:00|36502.56|36502.56|36502.56|36502.56|36502.56|36502.56|36502.56|36502.56|0
1638890160000|2021-12-07 15:16:00|36508.23|36508.23|36511.03|36511.03|36511.03|36511.03|36508.23|36508.23|0
1638890210000|2021-12-07 15:16:50|36505.37|36505.37|36505.37|36505.37|36505.37|36505.37|36505.37|36505.37|0
1638890240000|2021-12-07 15:17:20|36491.34|36491.34|36494.15|36494.15|36494.15|36494.15|36485.73|36485.73|0
1638890250000|2021-12-07 15:17:30|36499.76|36499.76|36502.56|36502.56|36513.78|36513.78|36499.76|36499.76|0
1638890260000|2021-12-07 15:17:40|36496.95|36496.95|36508.23|36508.23|36508.23|36508.23|36496.95|36496.95|0
1638890290000|2021-12-07 15:18:10|36513.84|36513.84|36508.17|36508.17|36513.84|36513.84|36508.17|36508.17|0
1638890310000|2021-12-07 15:18:30|36502.56|36502.56|36502.56|36502.56|36502.56|36502.56|36502.56|36502.56|0
1638890320000|2021-12-07 15:18:40|36485.56|36485.56|36485.56|36485.56|36485.56|36485.56|36485.56|36485.56|0
1638890340000|2021-12-07 15:19:00|36488.36|36488.36|36488.36|36488.36|36488.36|36488.36|36488.36|36488.36|0
1638890360000|2021-12-07 15:19:20|36485.56|36485.56|36485.56|36485.56|36485.56|36485.56|36485.56|36485.56|0
1638890370000|2021-12-07 15:19:30|36488.36|36488.36|36488.36|36488.36|36488.36|36488.36|36488.36|36488.36|0
1638890400000|2021-12-07 15:20:00|36485.56|36485.56|36488.36|36488.36|36488.36|36488.36|36485.56|36485.56|0
1638890430000|2021-12-07 15:20:30|36485.56|36485.56|36485.56|36485.56|36485.56|36485.56|36485.56|36485.56|0
1638890460000|2021-12-07 15:21:00|36491.17|36491.17|36491.17|36491.17|36491.17|36491.17|36491.17|36491.17|0
1638890480000|2021-12-07 15:21:20|36485.5|36485.5|36488.3|36488.3|36488.3|36488.3|36479.83|36479.83|0
1638890490000|2021-12-07 15:21:30|36482.64|36482.64|36488.3|36488.3|36493.97|36493.97|36482.64|36482.64|0
1638890510000|2021-12-07 15:21:50|36499.64|36499.64|36499.64|36499.64|36499.64|36499.64|36499.64|36499.64|0
1638890520000|2021-12-07 15:22:00|36502.44|36502.44|36508.05|36508.05|36508.05|36508.05|36502.44|36502.44|0
1638890530000|2021-12-07 15:22:10|36513.72|36513.72|36513.72|36513.72|36513.72|36513.72|36513.72|36513.72|0
1638890540000|2021-12-07 15:22:20|36508.05|36508.05|36508.05|36508.05|36508.05|36508.05|36508.05|36508.05|0
1638890550000|2021-12-07 15:22:30|36505.25|36505.25|36505.25|36505.25|36505.25|36505.25|36505.25|36505.25|0
1638890580000|2021-12-07 15:23:00|36510.92|36510.92|36510.92|36510.92|36510.92|36510.92|36510.92|36510.92|0
1638890590000|2021-12-07 15:23:10|36516.59|36516.59|36516.59|36516.59|36516.59|36516.59|36516.59|36516.59|0
1638890640000|2021-12-07 15:24:00|36510.92|36510.92|36537.07|36537.07|36537.07|36537.07|36510.92|36510.92|0
1638890650000|2021-12-07 15:24:10|36531.4|36531.4|36531.4|36531.4|36531.4|36531.4|36531.4|36531.4|0
1638890670000|2021-12-07 15:24:30|36537.01|36537.01|36537.01|36537.01|36537.01|36537.01|36537.01|36537.01|0
1638890740000|2021-12-07 15:25:40|36539.81|36539.81|36539.81|36539.81|36539.81|36539.81|36539.81|36539.81|0
1638890750000|2021-12-07 15:25:50|36552.89|36552.89|36558.56|36558.56|36558.56|36558.56|36552.89|36552.89|0
1638890770000|2021-12-07 15:26:10|36552.89|36552.89|36552.89|36552.89|36552.89|36552.89|36552.89|36552.89|0
1638890780000|2021-12-07 15:26:20|36541.55|36541.55|36541.55|36541.55|36541.55|36541.55|36530.22|36530.22|0
1638890810000|2021-12-07 15:26:50|36515.4|36515.4|36515.4|36515.4|36515.4|36515.4|36515.4|36515.4|0
1638890820000|2021-12-07 15:27:00|36521.07|36521.07|36521.07|36521.07|36521.07|36521.07|36521.07|36521.07|0
1638890830000|2021-12-07 15:27:10|36515.4|36515.4|36515.4|36515.4|36515.4|36515.4|36515.4|36515.4|0
1638890840000|2021-12-07 15:27:20|36509.73|36509.73|36509.73|36509.73|36509.73|36509.73|36509.73|36509.73|0
1638890850000|2021-12-07 15:27:30|36515.4|36515.4|36515.4|36515.4|36515.4|36515.4|36515.4|36515.4|0
1638890860000|2021-12-07 15:27:40|36509.73|36509.73|36509.73|36509.73|36509.73|36509.73|36509.73|36509.73|0
1638890870000|2021-12-07 15:27:50|36515.4|36515.4|36515.4|36515.4|36515.4|36515.4|36515.4|36515.4|0
1638890880000|2021-12-07 15:28:00|36512.6|36512.6|36512.6|36512.6|36512.6|36512.6|36512.6|36512.6|0
1638890900000|2021-12-07 15:28:20|36506.93|36506.93|36533.08|36533.08|36533.08|36533.08|36506.93|36506.93|0
1638890910000|2021-12-07 15:28:30|36520|36520|36508.67|36508.67|36520|36520|36508.67|36508.67|0
1638890970000|2021-12-07 15:29:30|36505.86|36505.86|36494.53|36494.53|36505.86|36505.86|36488.86|36488.86|0
1638890980000|2021-12-07 15:29:40|36488.86|36488.86|36488.86|36488.86|36488.86|36488.86|36488.86|36488.86|0
1638891000000|2021-12-07 15:30:00|36486.05|36486.05|36486.05|36486.05|36486.05|36486.05|36486.05|36486.05|0
1638891010000|2021-12-07 15:30:10|36491.72|36491.72|36491.72|36491.72|36491.72|36491.72|36491.72|36491.72|0
1638891020000|2021-12-07 15:30:20|36497.33|36497.33|36508.67|36508.67|36508.67|36508.67|36497.33|36497.33|0
1638891030000|2021-12-07 15:30:30|36503|36503|36503|36503|36503|36503|36503|36503|0
1638891040000|2021-12-07 15:30:40|36497.33|36497.33|36497.33|36497.33|36497.33|36497.33|36497.33|36497.33|0
1638891060000|2021-12-07 15:31:00|36488.92|36488.92|36488.92|36488.92|36488.92|36488.92|36488.92|36488.92|0
1638891090000|2021-12-07 15:31:30|36497.33|36497.33|36497.33|36497.33|36497.33|36497.33|36497.33|36497.33|0
1638891120000|2021-12-07 15:32:00|36491.72|36491.72|36491.72|36491.72|36491.72|36491.72|36491.72|36491.72|0
1638891130000|2021-12-07 15:32:10|36497.39|36497.39|36514.39|36514.39|36514.39|36514.39|36497.39|36497.39|0
1638891150000|2021-12-07 15:32:30|36511.59|36511.59|36511.59|36511.59|36511.59|36511.59|36511.59|36511.59|0
1638891180000|2021-12-07 15:33:00|36508.78|36508.78|36520.12|36520.12|36520.12|36520.12|36508.78|36508.78|0
1638891210000|2021-12-07 15:33:30|36517.32|36517.32|36522.98|36522.98|36522.98|36522.98|36517.32|36517.32|0
1638891270000|2021-12-07 15:34:30|36517.32|36517.32|36517.32|36517.32|36517.32|36517.32|36517.32|36517.32|0
1638891320000|2021-12-07 15:35:20|36511.65|36511.65|36511.65|36511.65|36511.65|36511.65|36511.65|36511.65|0
1638891330000|2021-12-07 15:35:30|36500.43|36500.43|36500.43|36500.43|36500.43|36500.43|36500.43|36500.43|0
1638891390000|2021-12-07 15:36:30|36497.62|36497.62|36503.29|36503.29|36503.29|36503.29|36497.62|36497.62|0
1638891410000|2021-12-07 15:36:50|36508.96|36508.96|36503.29|36503.29|36508.96|36508.96|36503.29|36503.29|0
1638891430000|2021-12-07 15:37:10|36508.96|36508.96|36525.96|36525.96|36525.96|36525.96|36508.96|36508.96|0
1638891450000|2021-12-07 15:37:30|36537.3|36537.3|36537.3|36537.3|36537.3|36537.3|36537.3|36537.3|0
1638891490000|2021-12-07 15:38:10|36542.97|36542.97|36542.97|36542.97|36542.97|36542.97|36542.97|36542.97|0
1638891510000|2021-12-07 15:38:30|36545.77|36545.77|36545.77|36545.77|36545.77|36545.77|36545.77|36545.77|0
1638891520000|2021-12-07 15:38:40|36548.58|36548.58|36548.58|36548.58|36548.58|36548.58|36548.58|36548.58|0
1638891540000|2021-12-07 15:39:00|36554.25|36554.25|36554.25|36554.25|36554.25|36554.25|36554.25|36554.25|0
1638891590000|2021-12-07 15:39:50|36548.64|36548.64|36542.97|36542.97|36548.64|36548.64|36542.97|36542.97|0
1638891620000|2021-12-07 15:40:20|36548.64|36548.64|36548.64|36548.64|36548.64|36548.64|36548.64|36548.64|0
1638891670000|2021-12-07 15:41:10|36554.25|36554.25|36554.25|36554.25|36554.25|36554.25|36554.25|36554.25|0
1638891720000|2021-12-07 15:42:00|36548.58|36548.58|36548.58|36548.58|36548.58|36548.58|36548.58|36548.58|0
1638891740000|2021-12-07 15:42:20|36542.91|36542.91|36554.25|36554.25|36554.25|36554.25|36542.91|36542.91|0
1638891780000|2021-12-07 15:43:00|36580.39|36580.39|36586.06|36586.06|36586.06|36586.06|36580.39|36580.39|0
1638891820000|2021-12-07 15:43:40|36591.73|36591.73|36597.4|36597.4|36597.4|36597.4|36591.73|36591.73|0
1638891900000|2021-12-07 15:45:00|36586.06|36586.06|36586.06|36586.06|36586.06|36586.06|36586.06|36586.06|0
1638891950000|2021-12-07 15:45:50|36597.4|36597.4|36603.01|36603.01|36603.01|36603.01|36597.4|36597.4|0
1638892010000|2021-12-07 15:46:50|36600.2|36600.2|36600.2|36600.2|36600.2|36600.2|36600.2|36600.2|0
1638892040000|2021-12-07 15:47:20|36597.4|36597.4|36597.4|36597.4|36597.4|36597.4|36597.4|36597.4|0
1638892060000|2021-12-07 15:47:40|36625.74|36625.74|36625.74|36625.74|36625.74|36625.74|36625.74|36625.74|0
1638892080000|2021-12-07 15:48:00|36614.4|36614.4|36620.07|36620.07|36620.07|36620.07|36614.4|36614.4|0
1638892090000|2021-12-07 15:48:10|36631.41|36631.41|36637.07|36637.07|36637.07|36637.07|36631.41|36631.41|0
1638892100000|2021-12-07 15:48:20|36631.41|36631.41|36631.41|36631.41|36631.41|36631.41|36631.41|36631.41|0
1638892140000|2021-12-07 15:49:00|36625.74|36625.74|36625.74|36625.74|36625.74|36625.74|36625.74|36625.74|0
1638892160000|2021-12-07 15:49:20|36599.59|36599.59|36599.59|36599.59|36599.59|36599.59|36599.59|36599.59|0
1638892210000|2021-12-07 15:50:10|36596.78|36596.78|36610.87|36610.87|36610.87|36610.87|36596.78|36596.78|0
1638892220000|2021-12-07 15:50:20|36616.53|36616.53|36616.53|36616.53|36616.53|36616.53|36616.53|36616.53|0
1638892270000|2021-12-07 15:51:10|36613.73|36613.73|36613.73|36613.73|36613.73|36613.73|36613.73|36613.73|0
1638892280000|2021-12-07 15:51:20|36619.4|36619.4|36619.4|36619.4|36619.4|36619.4|36619.4|36619.4|0
1638892290000|2021-12-07 15:51:30|36608.06|36608.06|36608.06|36608.06|36608.06|36608.06|36608.06|36608.06|0
1638892300000|2021-12-07 15:51:40|36602.39|36602.39|36602.39|36602.39|36602.39|36602.39|36602.39|36602.39|0
1638892330000|2021-12-07 15:52:10|36596.73|36596.73|36596.73|36596.73|36596.73|36596.73|36596.73|36596.73|0
1638892460000|2021-12-07 15:54:20|36591.06|36591.06|36591.06|36591.06|36591.06|36591.06|36591.06|36591.06|0
1638892480000|2021-12-07 15:54:40|36585.39|36585.39|36585.39|36585.39|36585.39|36585.39|36585.39|36585.39|0
1638892530000|2021-12-07 15:55:30|36579.72|36579.72|36579.72|36579.72|36579.72|36579.72|36579.72|36579.72|0
1638892590000|2021-12-07 15:56:30|36585.39|36585.39|36585.39|36585.39|36585.39|36585.39|36585.39|36585.39|0
1638892710000|2021-12-07 15:58:30|36579.72|36579.72|36579.72|36579.72|36579.72|36579.72|36579.72|36579.72|0
1638892730000|2021-12-07 15:58:50|36585.39|36585.39|36585.39|36585.39|36585.39|36585.39|36585.39|36585.39|0
1638892740000|2021-12-07 15:59:00|36588.19|36588.19|36588.19|36588.19|36588.19|36588.19|36588.19|36588.19|0
1638892760000|2021-12-07 15:59:20|36593.86|36593.86|36593.86|36593.86|36593.86|36593.86|36593.86|36593.86|0
1638892800000|2021-12-07 16:00:00|36588.19|36588.19|36588.19|36588.19|36588.19|36588.19|36588.19|36588.19|0
1638892810000|2021-12-07 16:00:10|36614.34|36614.34|36614.34|36614.34|36614.34|36614.34|36614.34|36614.34|0
1638892840000|2021-12-07 16:00:40|36625.68|36625.68|36625.68|36625.68|36625.68|36625.68|36625.68|36625.68|0
1638892860000|2021-12-07 16:01:00|36628.48|36628.48|36628.48|36628.48|36628.48|36628.48|36628.48|36628.48|0
1638892870000|2021-12-07 16:01:10|36615.41|36615.41|36615.41|36615.41|36621.08|36621.08|36615.41|36615.41|0
1638892910000|2021-12-07 16:01:50|36612.61|36612.61|36618.27|36618.27|36618.27|36618.27|36612.61|36612.61|0
1638892920000|2021-12-07 16:02:00|36612.61|36612.61|36612.61|36612.61|36612.61|36612.61|36612.61|36612.61|0
1638892950000|2021-12-07 16:02:30|36601.27|36601.27|36601.27|36601.27|36601.27|36601.27|36601.27|36601.27|0
1638892970000|2021-12-07 16:02:50|36598.46|36598.46|36598.46|36598.46|36598.46|36598.46|36598.46|36598.46|0
1638892980000|2021-12-07 16:03:00|36590.05|36590.05|36595.66|36595.66|36595.66|36595.66|36590.05|36590.05|0
1638893050000|2021-12-07 16:04:10|36589.99|36589.99|36589.99|36589.99|36589.99|36589.99|36589.99|36589.99|0
1638893060000|2021-12-07 16:04:20|36584.38|36584.38|36584.38|36584.38|36584.38|36584.38|36584.38|36584.38|0
1638893100000|2021-12-07 16:05:00|36573.05|36573.05|36573.05|36573.05|36573.05|36573.05|36573.05|36573.05|0
1638893150000|2021-12-07 16:05:50|36575.85|36575.85|36581.52|36581.52|36581.52|36581.52|36575.85|36575.85|0
1638893160000|2021-12-07 16:06:00|36575.85|36575.85|36575.85|36575.85|36575.85|36575.85|36575.85|36575.85|0
1638893230000|2021-12-07 16:07:10|36570.18|36570.18|36570.18|36570.18|36570.18|36570.18|36570.18|36570.18|0
1638893270000|2021-12-07 16:07:50|36572.99|36572.99|36572.99|36572.99|36572.99|36572.99|36572.99|36572.99|0
1638893280000|2021-12-07 16:08:00|36578.66|36578.66|36578.66|36578.66|36578.66|36578.66|36578.66|36578.66|0
1638893290000|2021-12-07 16:08:10|36592.68|36592.68|36592.68|36592.68|36592.68|36592.68|36592.68|36592.68|0
1638893340000|2021-12-07 16:09:00|36589.87|36589.87|36595.48|36595.48|36595.48|36595.48|36589.87|36589.87|0
1638893360000|2021-12-07 16:09:20|36606.7|36606.7|36606.7|36606.7|36606.7|36606.7|36606.7|36606.7|0
1638893390000|2021-12-07 16:09:50|36595.37|36595.37|36595.37|36595.37|36595.37|36595.37|36595.37|36595.37|0
1638893400000|2021-12-07 16:10:00|36584.03|36584.03|36584.03|36584.03|36584.03|36584.03|36584.03|36584.03|0
1638893410000|2021-12-07 16:10:10|36581.23|36581.23|36572.81|36572.81|36581.23|36581.23|36572.81|36572.81|0
1638893440000|2021-12-07 16:10:40|36567.14|36567.14|36578.48|36578.48|36578.48|36578.48|36567.14|36567.14|0
1638893490000|2021-12-07 16:11:30|36572.81|36572.81|36572.81|36572.81|36572.81|36572.81|36572.81|36572.81|0
1638893510000|2021-12-07 16:11:50|36567.14|36567.14|36567.14|36567.14|36567.14|36567.14|36567.14|36567.14|0
1638893520000|2021-12-07 16:12:00|36572.81|36572.81|36561.48|36561.48|36572.81|36572.81|36561.48|36561.48|0
1638893540000|2021-12-07 16:12:20|36547.45|36547.45|36547.45|36547.45|36547.45|36547.45|36547.45|36547.45|0
1638893560000|2021-12-07 16:12:40|36553.12|36553.12|36553.12|36553.12|36553.12|36553.12|36553.12|36553.12|0
1638893580000|2021-12-07 16:13:00|36558.79|36558.79|36564.46|36564.46|36564.46|36564.46|36558.79|36558.79|0
1638893620000|2021-12-07 16:13:40|36561.65|36561.65|36561.65|36561.65|36561.65|36561.65|36561.65|36561.65|0
1638893640000|2021-12-07 16:14:00|36550.32|36550.32|36537.24|36537.24|36550.32|36550.32|36537.24|36537.24|0
1638893670000|2021-12-07 16:14:30|36540.05|36540.05|36545.66|36545.66|36545.66|36545.66|36540.05|36540.05|0
1638893700000|2021-12-07 16:15:00|36551.32|36551.32|36539.99|36539.99|36551.32|36551.32|36539.99|36539.99|0
1638893710000|2021-12-07 16:15:10|36556.99|36556.99|36551.32|36551.32|36556.99|36556.99|36551.32|36551.32|0
1638893720000|2021-12-07 16:15:20|36562.66|36562.66|36562.66|36562.66|36562.66|36562.66|36562.66|36562.66|0
1638893740000|2021-12-07 16:15:40|36557.05|36557.05|36557.05|36557.05|36557.05|36557.05|36557.05|36557.05|0
1638893760000|2021-12-07 16:16:00|36551.38|36551.38|36551.38|36551.38|36551.38|36551.38|36551.38|36551.38|0
1638893770000|2021-12-07 16:16:10|36554.19|36554.19|36554.19|36554.19|36554.19|36554.19|36554.19|36554.19|0
1638893830000|2021-12-07 16:17:10|36559.85|36559.85|36586|36586|36588.81|36588.81|36559.85|36559.85|0
1638893880000|2021-12-07 16:18:00|36588.81|36588.81|36588.81|36588.81|36588.81|36588.81|36588.81|36588.81|0
1638893900000|2021-12-07 16:18:20|36583.2|36583.2|36583.2|36583.2|36583.2|36583.2|36583.2|36583.2|0
1638893940000|2021-12-07 16:19:00|36588.87|36588.87|36583.2|36583.2|36594.54|36594.54|36583.2|36583.2|0
1638893960000|2021-12-07 16:19:20|36577.53|36577.53|36560.53|36560.53|36577.53|36577.53|36560.53|36560.53|0
1638893990000|2021-12-07 16:19:50|36563.33|36563.33|36552|36552|36563.33|36563.33|36552|36552|0
1638894000000|2021-12-07 16:20:00|36554.8|36554.8|36554.8|36554.8|36554.8|36554.8|36554.8|36554.8|0
1638894010000|2021-12-07 16:20:10|36549.13|36549.13|36549.13|36549.13|36549.13|36549.13|36549.13|36549.13|0
1638894030000|2021-12-07 16:20:30|36554.8|36554.8|36560.47|36560.47|36560.47|36560.47|36554.8|36554.8|0
1638894060000|2021-12-07 16:21:00|36557.66|36557.66|36563.27|36563.27|36563.27|36563.27|36557.66|36557.66|0
1638894080000|2021-12-07 16:21:20|36560.47|36560.47|36560.47|36560.47|36560.47|36560.47|36560.47|36560.47|0
1638894230000|2021-12-07 16:23:50|36554.8|36554.8|36543.47|36543.47|36560.47|36560.47|36543.47|36543.47|0
1638894260000|2021-12-07 16:24:20|36549.13|36549.13|36549.13|36549.13|36549.13|36549.13|36549.13|36549.13|0
1638894280000|2021-12-07 16:24:40|36554.8|36554.8|36554.8|36554.8|36554.8|36554.8|36554.8|36554.8|0
1638894310000|2021-12-07 16:25:10|36541.73|36541.73|36541.73|36541.73|36541.73|36541.73|36541.73|36541.73|0
1638894330000|2021-12-07 16:25:30|36544.53|36544.53|36550.14|36550.14|36550.14|36550.14|36544.53|36544.53|0
1638894350000|2021-12-07 16:25:50|36544.47|36544.47|36550.14|36550.14|36550.14|36550.14|36544.47|36544.47|0
1638894360000|2021-12-07 16:26:00|36552.95|36552.95|36561.42|36561.42|36561.42|36561.42|36552.95|36552.95|0
1638894400000|2021-12-07 16:26:40|36567.09|36567.09|36572.75|36572.75|36572.75|36572.75|36567.09|36567.09|0
1638894410000|2021-12-07 16:26:50|36578.42|36578.42|36567.09|36567.09|36578.42|36578.42|36567.09|36567.09|0
1638894450000|2021-12-07 16:27:30|36558.67|36558.67|36558.67|36558.67|36558.67|36558.67|36558.67|36558.67|0
1638894460000|2021-12-07 16:27:40|36555.87|36555.87|36555.87|36555.87|36555.87|36555.87|36555.87|36555.87|0
1638894470000|2021-12-07 16:27:50|36550.26|36550.26|36550.26|36550.26|36550.26|36550.26|36550.26|36550.26|0
1638894480000|2021-12-07 16:28:00|36561.59|36561.59|36561.59|36561.59|36561.59|36561.59|36561.59|36561.59|0
1638894490000|2021-12-07 16:28:10|36567.26|36567.26|36567.26|36567.26|36567.26|36567.26|36567.26|36567.26|0
1638894500000|2021-12-07 16:28:20|36564.46|36564.46|36564.46|36564.46|36564.46|36564.46|36551.38|36551.38|0
1638894510000|2021-12-07 16:28:30|36570.12|36570.12|36570.12|36570.12|36570.12|36570.12|36570.12|36570.12|0
1638894520000|2021-12-07 16:28:40|36575.73|36575.73|36575.73|36575.73|36575.73|36575.73|36575.73|36575.73|0
1638894530000|2021-12-07 16:28:50|36570.12|36570.12|36570.12|36570.12|36570.12|36570.12|36570.12|36570.12|0
1638894540000|2021-12-07 16:29:00|36558.79|36558.79|36551.32|36551.32|36558.79|36558.79|36545.71|36545.71|0
1638894550000|2021-12-07 16:29:10|36565.35|36565.35|36570.96|36570.96|36570.96|36570.96|36565.35|36565.35|0
1638894560000|2021-12-07 16:29:20|36565.29|36565.29|36559.62|36559.62|36565.29|36565.29|36559.62|36559.62|0
1638894570000|2021-12-07 16:29:30|36572.7|36572.7|36561.36|36561.36|36572.7|36572.7|36561.36|36561.36|0
1638894580000|2021-12-07 16:29:40|36558.56|36558.56|36545.48|36545.48|36558.56|36558.56|36545.48|36545.48|0
1638894590000|2021-12-07 16:29:50|36558.56|36558.56|36558.56|36558.56|36558.56|36558.56|36558.56|36558.56|0
1638951300000|2021-12-08 08:15:00|36491.52|36491.52|36478.44|36478.44|36491.52|36491.52|36478.44|36478.44|0
1638951310000|2021-12-08 08:15:10|36467.11|36467.11|36455.77|36455.77|36467.11|36467.11|36455.77|36455.77|0
1638951330000|2021-12-08 08:15:30|36467.11|36467.11|36467.11|36467.11|36467.11|36467.11|36467.11|36467.11|0
1638951360000|2021-12-08 08:16:00|36478.44|36478.44|36472.77|36472.77|36478.44|36478.44|36472.77|36472.77|0
1638951370000|2021-12-08 08:16:10|36450.1|36450.1|36450.1|36450.1|36450.1|36450.1|36450.1|36450.1|0
1638951400000|2021-12-08 08:16:40|36455.77|36455.77|36463.18|36463.18|36463.18|36463.18|36450.1|36450.1|0
1638951410000|2021-12-08 08:16:50|36468.85|36468.85|36468.85|36468.85|36468.85|36468.85|36468.85|36468.85|0
1638951420000|2021-12-08 08:17:00|36474.51|36474.51|36480.12|36480.12|36480.12|36480.12|36474.51|36474.51|0
1638951440000|2021-12-08 08:17:20|36468.79|36468.79|36468.79|36468.79|36468.79|36468.79|36468.79|36468.79|0
1638951450000|2021-12-08 08:17:30|36463.12|36463.12|36463.12|36463.12|36463.12|36463.12|36463.12|36463.12|0
1638951460000|2021-12-08 08:17:40|36457.45|36457.45|36457.45|36457.45|36457.45|36457.45|36457.45|36457.45|0
1638951470000|2021-12-08 08:17:50|36451.78|36451.78|36451.78|36451.78|36451.78|36451.78|36451.78|36451.78|0
1638951480000|2021-12-08 08:18:00|36446.12|36446.12|36446.12|36446.12|36457.45|36457.45|36440.45|36440.45|0
1638951490000|2021-12-08 08:18:10|36440.45|36440.45|36429.11|36429.11|36440.45|36440.45|36429.11|36429.11|0
1638951510000|2021-12-08 08:18:30|36451.78|36451.78|36480.12|36480.12|36480.12|36480.12|36451.78|36451.78|0
1638951550000|2021-12-08 08:19:10|36491.46|36491.46|36491.46|36491.46|36491.46|36491.46|36491.46|36491.46|0
1638951570000|2021-12-08 08:19:30|36519.8|36519.8|36519.8|36519.8|36519.8|36519.8|36519.8|36519.8|0
1638951580000|2021-12-08 08:19:40|36525.47|36525.47|36525.47|36525.47|36525.47|36525.47|36525.47|36525.47|0
1638951590000|2021-12-08 08:19:50|36538.54|36538.54|36538.54|36538.54|36538.54|36538.54|36538.54|36538.54|0
1638951650000|2021-12-08 08:20:50|36563.78|36563.78|36563.78|36563.78|36563.78|36563.78|36563.78|36563.78|0
1638951660000|2021-12-08 08:21:00|36569.45|36569.45|36569.45|36569.45|36569.45|36569.45|36569.45|36569.45|0
1638951680000|2021-12-08 08:21:20|36563.78|36563.78|36529.78|36529.78|36563.78|36563.78|36529.78|36529.78|0
1638951690000|2021-12-08 08:21:30|36541.11|36541.11|36541.11|36541.11|36541.11|36541.11|36541.11|36541.11|0
1638951720000|2021-12-08 08:22:00|36563.78|36563.78|36580.79|36580.79|36580.79|36580.79|36563.78|36563.78|0
1638951750000|2021-12-08 08:22:30|36597.79|36597.79|36597.79|36597.79|36597.79|36597.79|36597.79|36597.79|0
1638951770000|2021-12-08 08:22:50|36580.79|36580.79|36580.79|36580.79|36580.79|36580.79|36580.79|36580.79|0
1638951780000|2021-12-08 08:23:00|36592.12|36592.12|36592.12|36592.12|36592.12|36592.12|36592.12|36592.12|0
1638951790000|2021-12-08 08:23:10|36597.79|36597.79|36597.79|36597.79|36597.79|36597.79|36597.79|36597.79|0
1638951830000|2021-12-08 08:23:50|36592.12|36592.12|36592.12|36592.12|36592.12|36592.12|36592.12|36592.12|0
1638951850000|2021-12-08 08:24:10|36580.79|36580.79|36580.79|36580.79|36580.79|36580.79|36580.79|36580.79|0
1638951890000|2021-12-08 08:24:50|36572.37|36572.37|36572.37|36572.37|36572.37|36572.37|36572.37|36572.37|0
1638951910000|2021-12-08 08:25:10|36578.04|36578.04|36561.04|36561.04|36578.04|36578.04|36561.04|36561.04|0
1638951940000|2021-12-08 08:25:40|36589.38|36589.38|36595.05|36595.05|36595.05|36595.05|36589.38|36589.38|0
1638952000000|2021-12-08 08:26:40|36589.38|36589.38|36637.06|36637.06|36637.06|36637.06|36589.38|36589.38|0
1638952010000|2021-12-08 08:26:50|36614.62|36614.62|36620.23|36620.23|36620.23|36620.23|36614.62|36614.62|0
1638952020000|2021-12-08 08:27:00|36614.62|36614.62|36614.62|36614.62|36614.62|36614.62|36614.62|36614.62|0
1638952080000|2021-12-08 08:28:00|36608.95|36608.95|36608.95|36608.95|36608.95|36608.95|36608.95|36608.95|0
1638952110000|2021-12-08 08:28:30|36622.03|36622.03|36622.03|36622.03|36622.03|36622.03|36622.03|36622.03|0
1638952150000|2021-12-08 08:29:10|36644.7|36644.7|36644.7|36644.7|36644.7|36644.7|36644.7|36644.7|0
1638952180000|2021-12-08 08:29:40|36622.03|36622.03|36622.03|36622.03|36622.03|36622.03|36622.03|36622.03|0
1638952190000|2021-12-08 08:29:50|36661.25|36661.25|36661.25|36661.25|36661.25|36661.25|36661.25|36661.25|0
1638952200000|2021-12-08 08:30:00|36650.03|36650.03|36650.03|36650.03|36650.03|36650.03|36650.03|36650.03|0
1638952210000|2021-12-08 08:30:10|36644.36|36644.36|36638.7|36638.7|36644.36|36644.36|36638.7|36638.7|0
1638952240000|2021-12-08 08:30:40|36655.7|36655.7|36655.7|36655.7|36655.7|36655.7|36655.7|36655.7|0
1638952260000|2021-12-08 08:31:00|36642.63|36642.63|36642.63|36642.63|36642.63|36642.63|36642.63|36642.63|0
1638952270000|2021-12-08 08:31:10|36608.62|36608.62|36591.61|36591.61|36608.62|36608.62|36591.61|36591.61|0
1638952290000|2021-12-08 08:31:30|36614.29|36614.29|36608.62|36608.62|36614.29|36614.29|36608.62|36608.62|0
1638952300000|2021-12-08 08:31:40|36614.29|36614.29|36625.62|36625.62|36625.62|36625.62|36614.29|36614.29|0
1638952320000|2021-12-08 08:32:00|36642.45|36642.45|36642.45|36642.45|36642.45|36642.45|36642.45|36642.45|0
1638952350000|2021-12-08 08:32:30|36659.45|36659.45|36659.45|36659.45|36659.45|36659.45|36659.45|36659.45|0
1638952360000|2021-12-08 08:32:40|36648.12|36648.12|36648.12|36648.12|36648.12|36648.12|36648.12|36648.12|0
1638952370000|2021-12-08 08:32:50|36636.78|36636.78|36636.78|36636.78|36636.78|36636.78|36636.78|36636.78|0
1638952400000|2021-12-08 08:33:20|36625.45|36625.45|36625.45|36625.45|36625.45|36625.45|36625.45|36625.45|0
1638952410000|2021-12-08 08:33:30|36636.78|36636.78|36608.44|36608.44|36636.78|36636.78|36608.44|36608.44|0
1638952430000|2021-12-08 08:33:50|36602.77|36602.77|36597.11|36597.11|36608.44|36608.44|36597.11|36597.11|0
1638952440000|2021-12-08 08:34:00|36599.91|36599.91|36594.24|36594.24|36599.91|36599.91|36594.24|36594.24|0
1638952450000|2021-12-08 08:34:10|36588.58|36588.58|36588.58|36588.58|36588.58|36588.58|36588.58|36588.58|0
1638952460000|2021-12-08 08:34:20|36582.91|36582.91|36582.91|36582.91|36582.91|36582.91|36582.91|36582.91|0
1638952470000|2021-12-08 08:34:30|36577.24|36577.24|36577.24|36577.24|36577.24|36577.24|36577.24|36577.24|0
1638952500000|2021-12-08 08:35:00|36571.57|36571.57|36577.24|36577.24|36577.24|36577.24|36571.57|36571.57|0
1638952540000|2021-12-08 08:35:40|36565.9|36565.9|36554.57|36554.57|36565.9|36565.9|36554.57|36554.57|0
1638952560000|2021-12-08 08:36:00|36560.24|36560.24|36560.24|36560.24|36560.24|36560.24|36560.24|36560.24|0
1638952570000|2021-12-08 08:36:10|36565.9|36565.9|36554.57|36554.57|36565.9|36565.9|36554.57|36554.57|0
1638952580000|2021-12-08 08:36:20|36548.9|36548.9|36554.57|36554.57|36554.57|36554.57|36548.9|36548.9|0
1638952600000|2021-12-08 08:36:40|36537.56|36537.56|36537.56|36537.56|36537.56|36537.56|36537.56|36537.56|0
1638952610000|2021-12-08 08:36:50|36543.17|36543.17|36543.17|36543.17|36543.17|36543.17|36537.5|36537.5|0
1638952630000|2021-12-08 08:37:10|36548.84|36548.84|36534.82|36534.82|36548.84|36548.84|36534.82|36534.82|0
1638952680000|2021-12-08 08:38:00|36546.04|36546.04|36540.37|36540.37|36546.04|36546.04|36534.7|36534.7|0
1638952740000|2021-12-08 08:39:00|36514.22|36514.22|36514.22|36514.22|36514.22|36514.22|36514.22|36514.22|0
1638952750000|2021-12-08 08:39:10|36531.22|36531.22|36531.22|36531.22|36531.22|36531.22|36531.22|36531.22|0
1638952760000|2021-12-08 08:39:20|36525.56|36525.56|36525.56|36525.56|36525.56|36525.56|36525.56|36525.56|0
1638952770000|2021-12-08 08:39:30|36531.22|36531.22|36531.22|36531.22|36531.22|36531.22|36531.22|36531.22|0
1638952800000|2021-12-08 08:40:00|36519.89|36519.89|36519.89|36519.89|36519.89|36519.89|36519.89|36519.89|0
1638952880000|2021-12-08 08:41:20|36491.84|36491.84|36491.84|36491.84|36491.84|36491.84|36491.84|36491.84|0
1638952900000|2021-12-08 08:41:40|36503.18|36503.18|36497.51|36497.51|36503.18|36503.18|36497.51|36497.51|0
1638952910000|2021-12-08 08:41:50|36486.17|36486.17|36486.17|36486.17|36491.84|36491.84|36486.17|36486.17|0
1638952930000|2021-12-08 08:42:10|36480.5|36480.5|36474.84|36474.84|36480.5|36480.5|36474.84|36474.84|0
1638953020000|2021-12-08 08:43:40|36469.17|36469.17|36469.17|36469.17|36469.17|36469.17|36469.17|36469.17|0
1638953040000|2021-12-08 08:44:00|36474.84|36474.84|36474.84|36474.84|36474.84|36474.84|36474.84|36474.84|0
1638953060000|2021-12-08 08:44:20|36480.45|36480.45|36480.45|36480.45|36480.45|36480.45|36480.45|36480.45|0
1638953170000|2021-12-08 08:46:10|36474.78|36474.78|36474.78|36474.78|36474.78|36474.78|36474.78|36474.78|0
1638953180000|2021-12-08 08:46:20|36480.45|36480.45|36494.47|36494.47|36494.47|36494.47|36480.45|36480.45|0
1638953190000|2021-12-08 08:46:30|36500.08|36500.08|36500.08|36500.08|36500.08|36500.08|36500.08|36500.08|0
1638953220000|2021-12-08 08:47:00|36497.27|36497.27|36497.27|36497.27|36497.27|36497.27|36497.27|36497.27|0
1638953240000|2021-12-08 08:47:20|36491.61|36491.61|36491.61|36491.61|36491.61|36491.61|36491.61|36491.61|0
1638953260000|2021-12-08 08:47:40|36485.94|36485.94|36485.94|36485.94|36485.94|36485.94|36485.94|36485.94|0
1638953280000|2021-12-08 08:48:00|36491.61|36491.61|36491.61|36491.61|36491.61|36491.61|36491.61|36491.61|0
1638953310000|2021-12-08 08:48:30|36485.94|36485.94|36485.94|36485.94|36485.94|36485.94|36485.94|36485.94|0
1638953320000|2021-12-08 08:48:40|36474.6|36474.6|36474.6|36474.6|36474.6|36474.6|36474.6|36474.6|0
1638953340000|2021-12-08 08:49:00|36477.41|36477.41|36471.74|36471.74|36477.41|36477.41|36454.73|36454.73|0
1638953380000|2021-12-08 08:49:40|36458.66|36458.66|36458.66|36458.66|36458.66|36458.66|36458.66|36458.66|0
1638953400000|2021-12-08 08:50:00|36441.66|36441.66|36441.66|36441.66|36441.66|36441.66|36441.66|36441.66|0
1638953430000|2021-12-08 08:50:30|36453|36453|36453|36453|36453|36453|36453|36453|0
1638953520000|2021-12-08 08:52:00|36441.78|36441.78|36438.97|36438.97|36441.78|36441.78|36438.97|36438.97|0
1638953530000|2021-12-08 08:52:10|36433.3|36433.3|36404.96|36404.96|36433.3|36433.3|36404.96|36404.96|0
1638953540000|2021-12-08 08:52:20|36402.16|36402.16|36396.55|36396.55|36402.16|36402.16|36390.88|36390.88|0
1638953560000|2021-12-08 08:52:40|36383.48|36383.48|36383.48|36383.48|36383.48|36383.48|36383.48|36383.48|0
1638953650000|2021-12-08 08:54:10|36370.4|36370.4|36370.4|36370.4|36370.4|36370.4|36370.4|36370.4|0
1638953660000|2021-12-08 08:54:20|36376.07|36376.07|36376.07|36376.07|36376.07|36376.07|36376.07|36376.07|0
1638953670000|2021-12-08 08:54:30|36381.74|36381.74|36376.07|36376.07|36381.74|36381.74|36376.07|36376.07|0
1638953680000|2021-12-08 08:54:40|36370.4|36370.4|36364.73|36364.73|36370.4|36370.4|36364.73|36364.73|0
1638953710000|2021-12-08 08:55:10|36370.4|36370.4|36370.4|36370.4|36370.4|36370.4|36370.4|36370.4|0
1638953740000|2021-12-08 08:55:40|36376.07|36376.07|36370.4|36370.4|36376.07|36376.07|36370.4|36370.4|0
1638953790000|2021-12-08 08:56:30|36359.07|36359.07|36359.07|36359.07|36359.07|36359.07|36359.07|36359.07|0
1638953820000|2021-12-08 08:57:00|36364.73|36364.73|36364.73|36364.73|36364.73|36364.73|36364.73|36364.73|0
1638953830000|2021-12-08 08:57:10|36376.07|36376.07|36370.4|36370.4|36376.07|36376.07|36370.4|36370.4|0
1638953850000|2021-12-08 08:57:30|36376.07|36376.07|36381.74|36381.74|36381.74|36381.74|36376.07|36376.07|0
1638953860000|2021-12-08 08:57:40|36393.07|36393.07|36393.07|36393.07|36393.07|36393.07|36393.07|36393.07|0
1638953910000|2021-12-08 08:58:30|36398.74|36398.74|36410.08|36410.08|36410.08|36410.08|36398.74|36398.74|0
1638953920000|2021-12-08 08:58:40|36415.74|36415.74|36404.41|36404.41|36415.74|36415.74|36404.41|36404.41|0
1638953950000|2021-12-08 08:59:10|36398.74|36398.74|36398.74|36398.74|36398.74|36398.74|36398.74|36398.74|0
1638953980000|2021-12-08 08:59:40|36404.41|36404.41|36398.74|36398.74|36404.41|36404.41|36398.74|36398.74|0
1638954010000|2021-12-08 09:00:10|36387.41|36387.41|36387.41|36387.41|36387.41|36387.41|36387.41|36387.41|0
1638954080000|2021-12-08 09:01:20|36393.07|36393.07|36404.41|36404.41|36404.41|36404.41|36393.07|36393.07|0
1638954090000|2021-12-08 09:01:30|36398.74|36398.74|36398.74|36398.74|36398.74|36398.74|36398.74|36398.74|0
1638954260000|2021-12-08 09:04:20|36404.41|36404.41|36404.41|36404.41|36404.41|36404.41|36404.41|36404.41|0
1638954270000|2021-12-08 09:04:30|36410.08|36410.08|36410.08|36410.08|36410.08|36410.08|36410.08|36410.08|0
1638954400000|2021-12-08 09:06:40|36423.15|36423.15|36434.49|36434.49|36434.49|36434.49|36423.15|36423.15|0
1638954430000|2021-12-08 09:07:10|36440.16|36440.16|36440.16|36440.16|36440.16|36440.16|36440.16|36440.16|0
1638954440000|2021-12-08 09:07:20|36427.08|36427.08|36427.08|36427.08|36427.08|36427.08|36427.08|36427.08|0
1638954450000|2021-12-08 09:07:30|36466.3|36466.3|36466.3|36466.3|36466.3|36466.3|36466.3|36466.3|0
1638954460000|2021-12-08 09:07:40|36460.64|36460.64|36460.64|36460.64|36460.64|36460.64|36460.64|36460.64|0
1638954510000|2021-12-08 09:08:30|36454.97|36454.97|36443.63|36443.63|36454.97|36454.97|36443.63|36443.63|0
1638954530000|2021-12-08 09:08:50|36454.97|36454.97|36454.97|36454.97|36454.97|36454.97|36454.97|36454.97|0
1638954620000|2021-12-08 09:10:20|36449.3|36449.3|36449.3|36449.3|36449.3|36449.3|36449.3|36449.3|0
1638954630000|2021-12-08 09:10:30|36440.89|36440.89|36440.89|36440.89|36440.89|36440.89|36440.89|36440.89|0
1638954640000|2021-12-08 09:10:40|36446.55|36446.55|36446.55|36446.55|36446.55|36446.55|36446.55|36446.55|0
1638954700000|2021-12-08 09:11:40|36457.89|36457.89|36457.89|36457.89|36457.89|36457.89|36457.89|36457.89|0
1638954710000|2021-12-08 09:11:50|36452.22|36452.22|36452.22|36452.22|36452.22|36452.22|36452.22|36452.22|0
1638954740000|2021-12-08 09:12:20|36446.61|36446.61|36446.61|36446.61|36446.61|36446.61|36446.61|36446.61|0
1638954770000|2021-12-08 09:12:50|36452.28|36452.28|36446.61|36446.61|36452.28|36452.28|36446.61|36446.61|0
1638954780000|2021-12-08 09:13:00|36441|36441|36435.33|36435.33|36441|36441|36435.33|36435.33|0
1638954850000|2021-12-08 09:14:10|36441|36441|36441|36441|36441|36441|36441|36441|0
1638954900000|2021-12-08 09:15:00|36414.85|36414.85|36414.85|36414.85|36414.85|36414.85|36414.85|36414.85|0
1638954980000|2021-12-08 09:16:20|36406.44|36406.44|36406.44|36406.44|36406.44|36406.44|36406.44|36406.44|0
1638955020000|2021-12-08 09:17:00|36400.77|36400.77|36400.77|36400.77|36400.77|36400.77|36400.77|36400.77|0
1638955070000|2021-12-08 09:17:50|36383.77|36383.77|36383.77|36383.77|36383.77|36383.77|36383.77|36383.77|0
1638955130000|2021-12-08 09:18:50|36389.44|36389.44|36383.77|36383.77|36389.44|36389.44|36383.77|36383.77|0
1638955150000|2021-12-08 09:19:10|36372.43|36372.43|36372.43|36372.43|36372.43|36372.43|36372.43|36372.43|0
1638955190000|2021-12-08 09:19:50|36366.76|36366.76|36366.76|36366.76|36366.76|36366.76|36366.76|36366.76|0
1638955210000|2021-12-08 09:20:10|36361.15|36361.15|36361.15|36361.15|36361.15|36361.15|36361.15|36361.15|0
1638955230000|2021-12-08 09:20:30|36378.16|36378.16|36378.16|36378.16|36378.16|36378.16|36378.16|36378.16|0
1638955330000|2021-12-08 09:22:10|36372.49|36372.49|36372.49|36372.49|36372.49|36372.49|36372.49|36372.49|0
1638955430000|2021-12-08 09:23:50|36364.08|36364.08|36372.49|36372.49|36372.49|36372.49|36364.08|36364.08|0
1638955530000|2021-12-08 09:25:30|36378.16|36378.16|36383.83|36383.83|36383.83|36383.83|36378.16|36378.16|0
1638955550000|2021-12-08 09:25:50|36372.49|36372.49|36372.49|36372.49|36372.49|36372.49|36372.49|36372.49|0
1638955620000|2021-12-08 09:27:00|36378.16|36378.16|36378.16|36378.16|36378.16|36378.16|36378.16|36378.16|0
1638955690000|2021-12-08 09:28:10|36383.83|36383.83|36383.83|36383.83|36383.83|36383.83|36383.83|36383.83|0
1638955720000|2021-12-08 09:28:40|36395.16|36395.16|36382.09|36382.09|36395.16|36395.16|36382.09|36382.09|0
1638955770000|2021-12-08 09:29:30|36369.01|36369.01|36363.46|36363.46|36374.68|36374.68|36363.46|36363.46|0
1638955780000|2021-12-08 09:29:40|36352.13|36352.13|36352.13|36352.13|36352.13|36352.13|36352.13|36352.13|0
1638955800000|2021-12-08 09:30:00|36357.79|36357.79|36357.79|36357.79|36357.79|36357.79|36357.79|36357.79|0
1638955810000|2021-12-08 09:30:10|36363.4|36363.4|36363.4|36363.4|36363.4|36363.4|36363.4|36363.4|0
1638955820000|2021-12-08 09:30:20|36374.74|36374.74|36369.07|36369.07|36374.74|36374.74|36369.07|36369.07|0
1638955830000|2021-12-08 09:30:30|36357.74|36357.74|36357.74|36357.74|36357.74|36357.74|36357.74|36357.74|0
1638955860000|2021-12-08 09:31:00|36346.4|36346.4|36346.4|36346.4|36346.4|36346.4|36346.4|36346.4|0
1638955870000|2021-12-08 09:31:10|36352.07|36352.07|36352.07|36352.07|36352.07|36352.07|36352.07|36352.07|0
1638955990000|2021-12-08 09:33:10|36340.73|36340.73|36329.4|36329.4|36340.73|36340.73|36329.4|36329.4|0
1638956000000|2021-12-08 09:33:20|36340.73|36340.73|36340.73|36340.73|36340.73|36340.73|36340.73|36340.73|0
1638956030000|2021-12-08 09:33:50|36335.06|36335.06|36289.72|36289.72|36335.06|36335.06|36289.72|36289.72|0
1638956040000|2021-12-08 09:34:00|36284.05|36284.05|36261.38|36261.38|36284.05|36284.05|36261.38|36261.38|0
1638956050000|2021-12-08 09:34:10|36235.23|36235.23|36235.23|36235.23|36235.23|36235.23|36223.9|36223.9|0
1638956070000|2021-12-08 09:34:30|36229.56|36229.56|36229.56|36229.56|36229.56|36229.56|36229.56|36229.56|0
1638956080000|2021-12-08 09:34:40|36223.9|36223.9|36212.56|36212.56|36223.9|36223.9|36212.56|36212.56|0
1638956100000|2021-12-08 09:35:00|36201.22|36201.22|36195.67|36195.67|36212.56|36212.56|36195.67|36195.67|0
1638956110000|2021-12-08 09:35:10|36184.34|36184.34|36184.34|36184.34|36184.34|36184.34|36184.34|36184.34|0
1638956120000|2021-12-08 09:35:20|36190|36190|36190|36190|36190|36190|36190|36190|0
1638956130000|2021-12-08 09:35:30|36195.67|36195.67|36190|36190|36195.67|36195.67|36190|36190|0
1638956150000|2021-12-08 09:35:50|36195.67|36195.67|36184.34|36184.34|36195.67|36195.67|36184.34|36184.34|0
1638956160000|2021-12-08 09:36:00|36197.41|36197.41|36208.75|36208.75|36208.75|36208.75|36197.41|36197.41|0
1638956170000|2021-12-08 09:36:10|36214.41|36214.41|36203.08|36203.08|36214.41|36214.41|36203.08|36203.08|0
1638956210000|2021-12-08 09:36:50|36186.07|36186.07|36191.74|36191.74|36191.74|36191.74|36186.07|36186.07|0
1638956220000|2021-12-08 09:37:00|36197.41|36197.41|36186.07|36186.07|36197.41|36197.41|36186.07|36186.07|0
1638956230000|2021-12-08 09:37:10|36197.41|36197.41|36203.08|36203.08|36203.08|36203.08|36197.41|36197.41|0
1638956240000|2021-12-08 09:37:20|36208.75|36208.75|36208.75|36208.75|36208.75|36208.75|36208.75|36208.75|0
1638956270000|2021-12-08 09:37:50|36195.67|36195.67|36195.67|36195.67|36195.67|36195.67|36195.67|36195.67|0
1638956330000|2021-12-08 09:38:50|36212.68|36212.68|36201.34|36201.34|36212.68|36212.68|36201.34|36201.34|0
1638956350000|2021-12-08 09:39:10|36195.67|36195.67|36195.67|36195.67|36195.67|36195.67|36195.67|36195.67|0
1638956360000|2021-12-08 09:39:20|36201.34|36201.34|36201.34|36201.34|36201.34|36201.34|36201.34|36201.34|0
1638956380000|2021-12-08 09:39:40|36214.41|36214.41|36214.41|36214.41|36214.41|36214.41|36214.41|36214.41|0
1638956520000|2021-12-08 09:42:00|36220.08|36220.08|36208.75|36208.75|36220.08|36220.08|36208.75|36208.75|0
1638956530000|2021-12-08 09:42:10|36225.58|36225.58|36225.58|36225.58|36225.58|36225.58|36225.58|36225.58|0
1638956570000|2021-12-08 09:42:50|36219.91|36219.91|36219.91|36219.91|36219.91|36219.91|36219.91|36219.91|0
1638956580000|2021-12-08 09:43:00|36214.24|36214.24|36214.24|36214.24|36214.24|36214.24|36214.24|36214.24|0
1638956590000|2021-12-08 09:43:10|36197.24|36197.24|36197.24|36197.24|36197.24|36197.24|36197.24|36197.24|0
1638956600000|2021-12-08 09:43:20|36180.23|36180.23|36166.21|36166.21|36180.23|36180.23|36166.21|36166.21|0
1638956660000|2021-12-08 09:44:20|36179.28|36179.28|36179.28|36179.28|36179.28|36179.28|36179.28|36179.28|0
1638956680000|2021-12-08 09:44:40|36173.61|36173.61|36179.28|36179.28|36179.28|36179.28|36173.61|36173.61|0
1638956720000|2021-12-08 09:45:20|36167.95|36167.95|36156.61|36156.61|36167.95|36167.95|36156.61|36156.61|0
1638956730000|2021-12-08 09:45:30|36162.28|36162.28|36162.28|36162.28|36162.28|36162.28|36162.28|36162.28|0
1638956750000|2021-12-08 09:45:50|36167.95|36167.95|36167.95|36167.95|36167.95|36167.95|36167.95|36167.95|0
1638956800000|2021-12-08 09:46:40|36162.28|36162.28|36162.28|36162.28|36162.28|36162.28|36162.28|36162.28|0
1638956810000|2021-12-08 09:46:50|36159.47|36159.47|36159.47|36159.47|36159.47|36159.47|36159.47|36159.47|0
1638956820000|2021-12-08 09:47:00|36148.14|36148.14|36148.14|36148.14|36148.14|36148.14|36148.14|36148.14|0
1638956840000|2021-12-08 09:47:20|36153.75|36153.75|36148.08|36148.08|36153.75|36153.75|36148.08|36148.08|0
1638956870000|2021-12-08 09:47:50|36142.41|36142.41|36136.74|36136.74|36142.41|36142.41|36136.74|36136.74|0
1638956910000|2021-12-08 09:48:30|36142.41|36142.41|36153.75|36153.75|36153.75|36153.75|36142.41|36142.41|0
1638956920000|2021-12-08 09:48:40|36142.41|36142.41|36142.41|36142.41|36142.41|36142.41|36142.41|36142.41|0
1638956950000|2021-12-08 09:49:10|36136.74|36136.74|36131.08|36131.08|36136.74|36136.74|36131.08|36131.08|0
1638956960000|2021-12-08 09:49:20|36125.41|36125.41|36125.41|36125.41|36125.41|36125.41|36125.41|36125.41|0
1638956970000|2021-12-08 09:49:30|36136.74|36136.74|36136.74|36136.74|36136.74|36136.74|36136.74|36136.74|0
1638956990000|2021-12-08 09:49:50|36131.08|36131.08|36131.08|36131.08|36131.08|36131.08|36131.08|36131.08|0
1638957000000|2021-12-08 09:50:00|36119.74|36119.74|36108.4|36108.4|36119.74|36119.74|36108.4|36108.4|0
1638957010000|2021-12-08 09:50:10|36091.4|36091.4|36091.4|36091.4|36091.4|36091.4|36091.4|36091.4|0
1638957020000|2021-12-08 09:50:20|36097.07|36097.07|36097.07|36097.07|36097.07|36097.07|36097.07|36097.07|0
1638957040000|2021-12-08 09:50:40|36085.73|36085.73|36085.73|36085.73|36085.73|36085.73|36085.73|36085.73|0
1638957050000|2021-12-08 09:50:50|36091.4|36091.4|36085.73|36085.73|36091.4|36091.4|36085.73|36085.73|0
1638957060000|2021-12-08 09:51:00|36097.07|36097.07|36097.07|36097.07|36097.07|36097.07|36085.73|36085.73|0
1638957070000|2021-12-08 09:51:10|36102.74|36102.74|36097.07|36097.07|36102.74|36102.74|36097.07|36097.07|0
1638957100000|2021-12-08 09:51:40|36102.74|36102.74|36091.4|36091.4|36102.74|36102.74|36091.4|36091.4|0
1638957150000|2021-12-08 09:52:30|36097.07|36097.07|36068.73|36068.73|36097.07|36097.07|36068.73|36068.73|0
1638957160000|2021-12-08 09:52:40|36074.4|36074.4|36068.73|36068.73|36074.4|36074.4|36051.72|36051.72|0
1638957170000|2021-12-08 09:52:50|36074.4|36074.4|36074.4|36074.4|36074.4|36074.4|36068.73|36068.73|0
1638957180000|2021-12-08 09:53:00|36068.73|36068.73|36074.4|36074.4|36074.4|36074.4|36068.73|36068.73|0
1638957190000|2021-12-08 09:53:10|36068.73|36068.73|36074.4|36074.4|36074.4|36074.4|36068.73|36068.73|0
1638957200000|2021-12-08 09:53:20|36080.06|36080.06|36074.4|36074.4|36080.06|36080.06|36068.73|36068.73|0
1638957210000|2021-12-08 09:53:30|36080.06|36080.06|36080.06|36080.06|36080.06|36080.06|36080.06|36080.06|0
1638957230000|2021-12-08 09:53:50|36074.4|36074.4|36068.73|36068.73|36074.4|36074.4|36068.73|36068.73|0
1638957240000|2021-12-08 09:54:00|36074.4|36074.4|36102.74|36102.74|36102.74|36102.74|36074.4|36074.4|0
1638957270000|2021-12-08 09:54:30|36097.07|36097.07|36097.07|36097.07|36097.07|36097.07|36097.07|36097.07|0
1638957300000|2021-12-08 09:55:00|36119.74|36119.74|36097.07|36097.07|36119.74|36119.74|36097.07|36097.07|0
1638957310000|2021-12-08 09:55:10|36102.74|36102.74|36102.74|36102.74|36108.4|36108.4|36102.74|36102.74|0
1638957350000|2021-12-08 09:55:50|36085.73|36085.73|36080.06|36080.06|36085.73|36085.73|36074.4|36074.4|0
1638957370000|2021-12-08 09:56:10|36068.73|36068.73|36068.73|36068.73|36068.73|36068.73|36068.73|36068.73|0
1638957380000|2021-12-08 09:56:20|36063.12|36063.12|36060.31|36060.31|36063.12|36063.12|36060.31|36060.31|0
1638957390000|2021-12-08 09:56:30|36086.46|36086.46|36086.46|36086.46|36086.46|36086.46|36086.46|36086.46|0
1638957420000|2021-12-08 09:57:00|36080.79|36080.79|36075.13|36075.13|36080.79|36080.79|36075.13|36075.13|0
1638957430000|2021-12-08 09:57:10|36069.46|36069.46|36069.46|36069.46|36069.46|36069.46|36069.46|36069.46|0
1638957450000|2021-12-08 09:57:30|36063.79|36063.79|36063.79|36063.79|36063.79|36063.79|36063.79|36063.79|0
1638957480000|2021-12-08 09:58:00|36058.12|36058.12|36058.12|36058.12|36058.12|36058.12|36058.12|36058.12|0
1638957490000|2021-12-08 09:58:10|36063.79|36063.79|36063.79|36063.79|36063.79|36063.79|36063.79|36063.79|0
1638957500000|2021-12-08 09:58:20|36058.12|36058.12|36097.35|36097.35|36097.35|36097.35|36058.12|36058.12|0
1638957510000|2021-12-08 09:58:30|36108.68|36108.68|36108.68|36108.68|36114.35|36114.35|36108.68|36108.68|0
1638957520000|2021-12-08 09:58:40|36097.35|36097.35|36097.35|36097.35|36097.35|36097.35|36097.35|36097.35|0
1638957530000|2021-12-08 09:58:50|36103.01|36103.01|36171.03|36171.03|36171.03|36171.03|36103.01|36103.01|0
1638957540000|2021-12-08 09:59:00|36165.36|36165.36|36165.36|36165.36|36165.36|36165.36|36165.36|36165.36|0
1638957560000|2021-12-08 09:59:20|36188.03|36188.03|36182.37|36182.37|36188.03|36188.03|36182.37|36182.37|0
1638957580000|2021-12-08 09:59:40|36193.7|36193.7|36193.7|36193.7|36193.7|36193.7|36193.7|36193.7|0
1638957590000|2021-12-08 09:59:50|36180.63|36180.63|36180.63|36180.63|36180.63|36180.63|36180.63|36180.63|0
1638957600000|2021-12-08 10:00:00|36191.96|36191.96|36191.96|36191.96|36191.96|36191.96|36191.96|36191.96|0
1638957610000|2021-12-08 10:00:10|36186.35|36186.35|36186.35|36186.35|36186.35|36186.35|36186.35|36186.35|0
1638957630000|2021-12-08 10:00:30|36192.02|36192.02|36192.02|36192.02|36192.02|36192.02|36192.02|36192.02|0
1638957660000|2021-12-08 10:01:00|36203.36|36203.36|36211.77|36211.77|36211.77|36211.77|36203.36|36203.36|0
1638957670000|2021-12-08 10:01:10|36214.58|36214.58|36214.58|36214.58|36214.58|36214.58|36214.58|36214.58|0
1638957710000|2021-12-08 10:01:50|36203.24|36203.24|36203.24|36203.24|36203.24|36203.24|36203.24|36203.24|0
1638957720000|2021-12-08 10:02:00|36208.91|36208.91|36208.91|36208.91|36214.58|36214.58|36208.91|36208.91|0
1638957800000|2021-12-08 10:03:20|36220.24|36220.24|36208.91|36208.91|36220.24|36220.24|36208.91|36208.91|0
1638957810000|2021-12-08 10:03:30|36203.24|36203.24|36203.24|36203.24|36203.24|36203.24|36203.24|36203.24|0
1638957820000|2021-12-08 10:03:40|36197.57|36197.57|36186.24|36186.24|36197.57|36197.57|36186.24|36186.24|0
1638957830000|2021-12-08 10:03:50|36180.57|36180.57|36174.9|36174.9|36180.57|36180.57|36174.9|36174.9|0
1638957890000|2021-12-08 10:04:50|36180.57|36180.57|36191.9|36191.9|36191.9|36191.9|36180.57|36180.57|0
1638957900000|2021-12-08 10:05:00|36186.24|36186.24|36180.57|36180.57|36186.24|36186.24|36180.57|36180.57|0
1638957930000|2021-12-08 10:05:30|36191.9|36191.9|36191.9|36191.9|36191.9|36191.9|36191.9|36191.9|0
1638958000000|2021-12-08 10:06:40|36203.24|36203.24|36203.24|36203.24|36203.24|36203.24|36203.24|36203.24|0
1638958030000|2021-12-08 10:07:10|36186.24|36186.24|36186.24|36186.24|36186.24|36186.24|36186.24|36186.24|0
1638958040000|2021-12-08 10:07:20|36191.9|36191.9|36191.9|36191.9|36191.9|36191.9|36191.9|36191.9|0
1638958100000|2021-12-08 10:08:20|36180.57|36180.57|36180.57|36180.57|36180.57|36180.57|36180.57|36180.57|0
1638958110000|2021-12-08 10:08:30|36186.24|36186.24|36186.24|36186.24|36186.24|36186.24|36186.24|36186.24|0
1638958120000|2021-12-08 10:08:40|36191.9|36191.9|36197.57|36197.57|36197.57|36197.57|36191.9|36191.9|0
1638958130000|2021-12-08 10:08:50|36180.57|36180.57|36180.57|36180.57|36180.57|36180.57|36180.57|36180.57|0
1638958150000|2021-12-08 10:09:10|36186.24|36186.24|36186.24|36186.24|36186.24|36186.24|36186.24|36186.24|0
1638958310000|2021-12-08 10:11:50|36174.9|36174.9|36163.56|36163.56|36174.9|36174.9|36163.56|36163.56|0
1638958370000|2021-12-08 10:12:50|36152.23|36152.23|36152.23|36152.23|36152.23|36152.23|36152.23|36152.23|0
1638958380000|2021-12-08 10:13:00|36146.56|36146.56|36135.22|36135.22|36146.56|36146.56|36135.22|36135.22|0
1638958440000|2021-12-08 10:14:00|36146.56|36146.56|36169.23|36169.23|36169.23|36169.23|36146.56|36146.56|0
1638958500000|2021-12-08 10:15:00|36172.04|36172.04|36172.04|36172.04|36172.04|36172.04|36172.04|36172.04|0
1638958510000|2021-12-08 10:15:10|36177.71|36177.71|36177.71|36177.71|36177.71|36177.71|36177.71|36177.71|0
1638958560000|2021-12-08 10:16:00|36186.12|36186.12|36183.32|36183.32|36186.12|36186.12|36183.32|36183.32|0
1638958590000|2021-12-08 10:16:30|36171.98|36171.98|36177.65|36177.65|36177.65|36177.65|36171.98|36171.98|0
1638958610000|2021-12-08 10:16:50|36188.98|36188.98|36188.98|36188.98|36188.98|36188.98|36188.98|36188.98|0
1638958630000|2021-12-08 10:17:10|36194.65|36194.65|36200.32|36200.32|36200.32|36200.32|36194.65|36194.65|0
1638958640000|2021-12-08 10:17:20|36205.99|36205.99|36205.99|36205.99|36205.99|36205.99|36205.99|36205.99|0
1638958690000|2021-12-08 10:18:10|36200.32|36200.32|36200.32|36200.32|36200.32|36200.32|36200.32|36200.32|0
1638958700000|2021-12-08 10:18:20|36194.65|36194.65|36194.65|36194.65|36194.65|36194.65|36194.65|36194.65|0
1638958760000|2021-12-08 10:19:20|36183.32|36183.32|36180.51|36180.51|36183.32|36183.32|36180.51|36180.51|0
1638958780000|2021-12-08 10:19:40|36186.18|36186.18|36186.18|36186.18|36186.18|36186.18|36186.18|36186.18|0
1638958790000|2021-12-08 10:19:50|36191.85|36191.85|36191.85|36191.85|36191.85|36191.85|36191.85|36191.85|0
1638958880000|2021-12-08 10:21:20|36178.77|36178.77|36178.77|36178.77|36178.77|36178.77|36178.77|36178.77|0
1638958900000|2021-12-08 10:21:40|36190.11|36190.11|36190.11|36190.11|36190.11|36190.11|36190.11|36190.11|0
1638958910000|2021-12-08 10:21:50|36178.77|36178.77|36178.77|36178.77|36178.77|36178.77|36178.77|36178.77|0
1638958960000|2021-12-08 10:22:40|36195.78|36195.78|36195.78|36195.78|36195.78|36195.78|36195.78|36195.78|0
1638958980000|2021-12-08 10:23:00|36218.45|36218.45|36218.45|36218.45|36218.45|36218.45|36218.45|36218.45|0
1638959030000|2021-12-08 10:23:50|36224.06|36224.06|36224.06|36224.06|36224.06|36224.06|36224.06|36224.06|0
1638959100000|2021-12-08 10:25:00|36218.39|36218.39|36218.39|36218.39|36218.39|36218.39|36218.39|36218.39|0
1638959110000|2021-12-08 10:25:10|36231.46|36231.46|36231.46|36231.46|36231.46|36231.46|36231.46|36231.46|0
1638959160000|2021-12-08 10:26:00|36225.8|36225.8|36225.8|36225.8|36225.8|36225.8|36225.8|36225.8|0
1638959170000|2021-12-08 10:26:10|36220.13|36220.13|36203.12|36203.12|36220.13|36220.13|36203.12|36203.12|0
1638959180000|2021-12-08 10:26:20|36190.05|36190.05|36190.05|36190.05|36190.05|36190.05|36190.05|36190.05|0
1638959230000|2021-12-08 10:27:10|36184.38|36184.38|36184.38|36184.38|36184.38|36184.38|36184.38|36184.38|0
1638959240000|2021-12-08 10:27:20|36190.05|36190.05|36190.05|36190.05|36190.05|36190.05|36190.05|36190.05|0
1638959310000|2021-12-08 10:28:30|36184.38|36184.38|36184.38|36184.38|36184.38|36184.38|36184.38|36184.38|0
1638959320000|2021-12-08 10:28:40|36178.71|36178.71|36173.05|36173.05|36178.71|36178.71|36173.05|36173.05|0
1638959350000|2021-12-08 10:29:10|36184.38|36184.38|36178.71|36178.71|36184.38|36184.38|36178.71|36178.71|0
1638959400000|2021-12-08 10:30:00|36184.38|36184.38|36184.38|36184.38|36184.38|36184.38|36184.38|36184.38|0
1638959490000|2021-12-08 10:31:30|36178.71|36178.71|36178.71|36178.71|36178.71|36178.71|36178.71|36178.71|0
1638959500000|2021-12-08 10:31:40|36173.05|36173.05|36184.38|36184.38|36184.38|36184.38|36173.05|36173.05|0
1638959520000|2021-12-08 10:32:00|36178.71|36178.71|36178.71|36178.71|36178.71|36178.71|36178.71|36178.71|0
1638959530000|2021-12-08 10:32:10|36165.64|36165.64|36165.64|36165.64|36165.64|36165.64|36165.64|36165.64|0
1638959570000|2021-12-08 10:32:50|36159.97|36159.97|36159.97|36159.97|36159.97|36159.97|36159.97|36159.97|0
1638959600000|2021-12-08 10:33:20|36154.3|36154.3|36154.3|36154.3|36154.3|36154.3|36154.3|36154.3|0
1638959610000|2021-12-08 10:33:30|36171.31|36171.31|36171.31|36171.31|36171.31|36171.31|36171.31|36171.31|0
1638959660000|2021-12-08 10:34:20|36176.97|36176.97|36176.97|36176.97|36176.97|36176.97|36176.97|36176.97|0
1638959730000|2021-12-08 10:35:30|36159.97|36159.97|36159.97|36159.97|36159.97|36159.97|36159.97|36159.97|0
1638959740000|2021-12-08 10:35:40|36148.63|36148.63|36148.63|36148.63|36148.63|36148.63|36148.63|36148.63|0
1638959760000|2021-12-08 10:36:00|36142.97|36142.97|36142.97|36142.97|36142.97|36142.97|36142.97|36142.97|0
1638959790000|2021-12-08 10:36:30|36148.63|36148.63|36148.63|36148.63|36148.63|36148.63|36148.63|36148.63|0
1638959800000|2021-12-08 10:36:40|36154.3|36154.3|36154.3|36154.3|36154.3|36154.3|36154.3|36154.3|0
1638959810000|2021-12-08 10:36:50|36159.97|36159.97|36159.97|36159.97|36159.97|36159.97|36159.97|36159.97|0
1638959860000|2021-12-08 10:37:40|36154.3|36154.3|36142.97|36142.97|36154.3|36154.3|36142.97|36142.97|0
1638959900000|2021-12-08 10:38:20|36148.63|36148.63|36148.63|36148.63|36148.63|36148.63|36148.63|36148.63|0
1638959920000|2021-12-08 10:38:40|36135.56|36135.56|36124.22|36124.22|36135.56|36135.56|36124.22|36124.22|0
1638959930000|2021-12-08 10:38:50|36107.22|36107.22|36107.22|36107.22|36107.22|36107.22|36107.22|36107.22|0
1638959960000|2021-12-08 10:39:20|36095.88|36095.88|36095.88|36095.88|36095.88|36095.88|36095.88|36095.88|0
1638959970000|2021-12-08 10:39:30|36118.56|36118.56|36115.75|36115.75|36118.56|36118.56|36115.75|36115.75|0
1638959980000|2021-12-08 10:39:40|36110.08|36110.08|36093.08|36093.08|36110.08|36110.08|36093.08|36093.08|0
1638960010000|2021-12-08 10:40:10|36104.42|36104.42|36104.42|36104.42|36104.42|36104.42|36104.42|36104.42|0
1638960020000|2021-12-08 10:40:20|36117.49|36117.49|36117.49|36117.49|36117.49|36117.49|36117.49|36117.49|0
1638960030000|2021-12-08 10:40:30|36130.56|36130.56|36143.64|36143.64|36143.64|36143.64|36130.56|36130.56|0
1638960040000|2021-12-08 10:40:40|36149.31|36149.31|36149.31|36149.31|36149.31|36149.31|36149.31|36149.31|0
1638960100000|2021-12-08 10:41:40|36154.98|36154.98|36154.98|36154.98|36154.98|36154.98|36154.98|36154.98|0
1638960140000|2021-12-08 10:42:20|36141.9|36141.9|36141.9|36141.9|36141.9|36141.9|36141.9|36141.9|0
1638960150000|2021-12-08 10:42:30|36124.9|36124.9|36124.9|36124.9|36124.9|36124.9|36124.9|36124.9|0
1638960170000|2021-12-08 10:42:50|36119.23|36119.23|36119.23|36119.23|36119.23|36119.23|36119.23|36119.23|0
1638960180000|2021-12-08 10:43:00|36106.15|36106.15|36106.15|36106.15|36106.15|36106.15|36106.15|36106.15|0
1638960190000|2021-12-08 10:43:10|36100.49|36100.49|36106.15|36106.15|36106.15|36106.15|36100.49|36100.49|0
1638960210000|2021-12-08 10:43:30|36100.49|36100.49|36100.49|36100.49|36100.49|36100.49|36100.49|36100.49|0
1638960220000|2021-12-08 10:43:40|36094.88|36094.88|36094.88|36094.88|36094.88|36094.88|36094.88|36094.88|0
1638960260000|2021-12-08 10:44:20|36121.03|36121.03|36121.03|36121.03|36121.03|36121.03|36121.03|36121.03|0
1638960270000|2021-12-08 10:44:30|36107.95|36107.95|36116.42|36116.42|36122.09|36122.09|36102.34|36102.34|0
1638960280000|2021-12-08 10:44:40|36110.76|36110.76|36110.76|36110.76|36110.76|36110.76|36110.76|36110.76|0
1638960290000|2021-12-08 10:44:50|36116.42|36116.42|36116.42|36116.42|36116.42|36116.42|36116.42|36116.42|0
1638960300000|2021-12-08 10:45:00|36110.81|36110.81|36110.81|36110.81|36110.81|36110.81|36110.81|36110.81|0
1638960320000|2021-12-08 10:45:20|36127.82|36127.82|36139.15|36139.15|36139.15|36139.15|36127.82|36127.82|0
1638960330000|2021-12-08 10:45:30|36141.96|36141.96|36155.98|36155.98|36155.98|36155.98|36141.96|36141.96|0
1638960340000|2021-12-08 10:45:40|36150.32|36150.32|36158.73|36158.73|36158.73|36158.73|36150.32|36150.32|0
1638960360000|2021-12-08 10:46:00|36164.4|36164.4|36164.4|36164.4|36164.4|36164.4|36164.4|36164.4|0
1638960370000|2021-12-08 10:46:10|36172.81|36172.81|36172.81|36172.81|36172.81|36172.81|36172.81|36172.81|0
1638960390000|2021-12-08 10:46:30|36178.48|36178.48|36178.48|36178.48|36178.48|36178.48|36178.48|36178.48|0
1638960410000|2021-12-08 10:46:50|36172.81|36172.81|36172.81|36172.81|36172.81|36172.81|36172.81|36172.81|0
1638960430000|2021-12-08 10:47:10|36167.14|36167.14|36155.81|36155.81|36167.14|36167.14|36155.81|36155.81|0
1638960440000|2021-12-08 10:47:20|36150.14|36150.14|36150.14|36150.14|36150.14|36150.14|36150.14|36150.14|0
1638960450000|2021-12-08 10:47:30|36144.47|36144.47|36144.47|36144.47|36144.47|36144.47|36144.47|36144.47|0
1638960470000|2021-12-08 10:47:50|36130.45|36130.45|36130.45|36130.45|36130.45|36130.45|36130.45|36130.45|0
1638960500000|2021-12-08 10:48:20|36091.22|36091.22|36130.45|36130.45|36130.45|36130.45|36091.22|36091.22|0
1638960510000|2021-12-08 10:48:30|36136.12|36136.12|36136.12|36136.12|36136.12|36136.12|36136.12|36136.12|0
1638960550000|2021-12-08 10:49:10|36130.45|36130.45|36130.45|36130.45|36130.45|36130.45|36130.45|36130.45|0
1638960560000|2021-12-08 10:49:20|36124.78|36124.78|36124.78|36124.78|36124.78|36124.78|36124.78|36124.78|0
1638960610000|2021-12-08 10:50:10|36098.63|36098.63|36098.63|36098.63|36098.63|36098.63|36098.63|36098.63|0
1638960620000|2021-12-08 10:50:20|36092.96|36092.96|36090.16|36090.16|36092.96|36092.96|36090.16|36090.16|0
1638960640000|2021-12-08 10:50:40|36084.49|36084.49|36084.49|36084.49|36084.49|36084.49|36084.49|36084.49|0
1638960650000|2021-12-08 10:50:50|36110.64|36110.64|36110.64|36110.64|36110.64|36110.64|36110.64|36110.64|0
1638960660000|2021-12-08 10:51:00|36123.71|36123.71|36123.71|36123.71|36123.71|36123.71|36123.71|36123.71|0
1638960680000|2021-12-08 10:51:20|36118.05|36118.05|36123.71|36123.71|36123.71|36123.71|36118.05|36118.05|0
1638960700000|2021-12-08 10:51:40|36140.72|36140.72|36132.19|36132.19|36140.72|36140.72|36129.38|36129.38|0
1638960710000|2021-12-08 10:51:50|36140.6|36140.6|36146.21|36146.21|36146.21|36146.21|36140.6|36140.6|0
1638960720000|2021-12-08 10:52:00|36140.54|36140.54|36140.54|36140.54|36140.54|36140.54|36140.54|36140.54|0
1638960750000|2021-12-08 10:52:30|36134.87|36134.87|36134.87|36134.87|36134.87|36134.87|36134.87|36134.87|0
1638960770000|2021-12-08 10:52:50|36129.21|36129.21|36129.21|36129.21|36129.21|36129.21|36129.21|36129.21|0
1638960780000|2021-12-08 10:53:00|36123.54|36123.54|36123.54|36123.54|36123.54|36123.54|36123.54|36123.54|0
1638960880000|2021-12-08 10:54:40|36115.12|36115.12|36115.12|36115.12|36115.12|36115.12|36115.12|36115.12|0
1638960920000|2021-12-08 10:55:20|36120.79|36120.79|36126.46|36126.46|36126.46|36126.46|36120.79|36120.79|0
1638960950000|2021-12-08 10:55:50|36139.53|36139.53|36139.53|36139.53|36139.53|36139.53|36126.46|36126.46|0
1638960970000|2021-12-08 10:56:10|36150.87|36150.87|36150.87|36150.87|36150.87|36150.87|36150.87|36150.87|0
1638960980000|2021-12-08 10:56:20|36148.07|36148.07|36148.07|36148.07|36148.07|36148.07|36148.07|36148.07|0
1638961010000|2021-12-08 10:56:50|36159.28|36159.28|36159.28|36159.28|36159.28|36159.28|36159.28|36159.28|0
1638961040000|2021-12-08 10:57:20|36153.62|36153.62|36164.84|36164.84|36164.84|36164.84|36153.62|36153.62|0
1638961080000|2021-12-08 10:58:00|36159.17|36159.17|36159.17|36159.17|36159.17|36159.17|36159.17|36159.17|0
1638961110000|2021-12-08 10:58:30|36164.84|36164.84|36164.84|36164.84|36164.84|36164.84|36164.84|36164.84|0
1638961140000|2021-12-08 10:59:00|36151.76|36151.76|36151.76|36151.76|36151.76|36151.76|36151.76|36151.76|0
1638961150000|2021-12-08 10:59:10|36146.09|36146.09|36146.09|36146.09|36146.09|36146.09|36146.09|36146.09|0
1638961160000|2021-12-08 10:59:20|36140.43|36140.43|36146.09|36146.09|36146.09|36146.09|36140.43|36140.43|0
1638961190000|2021-12-08 10:59:50|36151.76|36151.76|36151.76|36151.76|36157.43|36157.43|36151.76|36151.76|0
1638961200000|2021-12-08 11:00:00|36140.43|36140.43|36140.43|36140.43|36140.43|36140.43|36140.43|36140.43|0
1638961220000|2021-12-08 11:00:20|36146.04|36146.04|36146.04|36146.04|36146.04|36146.04|36146.04|36146.04|0
1638961270000|2021-12-08 11:01:10|36151.64|36151.64|36151.64|36151.64|36151.64|36151.64|36151.64|36151.64|0
1638961280000|2021-12-08 11:01:20|36162.98|36162.98|36162.98|36162.98|36162.98|36162.98|36162.98|36162.98|0
1638961320000|2021-12-08 11:02:00|36157.31|36157.31|36157.31|36157.31|36157.31|36157.31|36157.31|36157.31|0
1638961340000|2021-12-08 11:02:20|36162.98|36162.98|36174.32|36174.32|36174.32|36174.32|36162.98|36162.98|0
1638961360000|2021-12-08 11:02:40|36185.65|36185.65|36196.99|36196.99|36196.99|36196.99|36185.65|36185.65|0
1638961370000|2021-12-08 11:02:50|36191.32|36191.32|36185.65|36185.65|36191.32|36191.32|36185.65|36185.65|0
1638961380000|2021-12-08 11:03:00|36191.32|36191.32|36191.32|36191.32|36191.32|36191.32|36191.32|36191.32|0
1638961400000|2021-12-08 11:03:20|36185.65|36185.65|36185.65|36185.65|36185.65|36185.65|36185.65|36185.65|0
1638961470000|2021-12-08 11:04:30|36179.98|36179.98|36179.98|36179.98|36179.98|36179.98|36179.98|36179.98|0
1638961480000|2021-12-08 11:04:40|36174.32|36174.32|36174.32|36174.32|36174.32|36174.32|36174.32|36174.32|0
1638961500000|2021-12-08 11:05:00|36179.98|36179.98|36179.98|36179.98|36179.98|36179.98|36179.98|36179.98|0
1638961540000|2021-12-08 11:05:40|36191.32|36191.32|36191.32|36191.32|36191.32|36191.32|36191.32|36191.32|0
1638961580000|2021-12-08 11:06:20|36179.98|36179.98|36179.93|36179.93|36179.98|36179.98|36171.51|36171.51|0
1638961590000|2021-12-08 11:06:30|36191.26|36191.26|36191.26|36191.26|36191.26|36191.26|36191.26|36191.26|0
1638961600000|2021-12-08 11:06:40|36179.93|36179.93|36179.93|36179.93|36179.93|36179.93|36179.93|36179.93|0
1638961610000|2021-12-08 11:06:50|36168.71|36168.71|36168.71|36168.71|36168.71|36168.71|36168.71|36168.71|0
1638961670000|2021-12-08 11:07:50|36174.37|36174.37|36174.37|36174.37|36174.37|36174.37|36174.37|36174.37|0
1638961710000|2021-12-08 11:08:30|36168.71|36168.71|36168.71|36168.71|36168.71|36168.71|36168.71|36168.71|0
1638961720000|2021-12-08 11:08:40|36163.04|36163.04|36140.6|36140.6|36163.04|36163.04|36140.6|36140.6|0
1638961740000|2021-12-08 11:09:00|36134.93|36134.93|36129.26|36129.26|36134.93|36134.93|36129.26|36129.26|0
1638961770000|2021-12-08 11:09:30|36123.66|36123.66|36123.66|36123.66|36123.66|36123.66|36123.66|36123.66|0
1638961810000|2021-12-08 11:10:10|36129.32|36129.32|36129.32|36129.32|36129.32|36129.32|36129.32|36129.32|0
1638961820000|2021-12-08 11:10:20|36134.99|36134.99|36140.66|36140.66|36140.66|36140.66|36134.99|36134.99|0
1638961840000|2021-12-08 11:10:40|36146.33|36146.33|36146.33|36146.33|36146.33|36146.33|36146.33|36146.33|0
1638961860000|2021-12-08 11:11:00|36140.66|36140.66|36140.66|36140.66|36140.66|36140.66|36140.66|36140.66|0
1638961870000|2021-12-08 11:11:10|36146.33|36146.33|36146.33|36146.33|36146.33|36146.33|36146.33|36146.33|0
1638961900000|2021-12-08 11:11:40|36140.66|36140.66|36140.66|36140.66|36140.66|36140.66|36140.66|36140.66|0
1638961930000|2021-12-08 11:12:10|36152|36152|36152|36152|36152|36152|36152|36152|0
1638961980000|2021-12-08 11:13:00|36146.33|36146.33|36186|36186|36186|36186|36146.33|36146.33|0
1638961990000|2021-12-08 11:13:10|36191.67|36191.67|36191.67|36191.67|36191.67|36191.67|36191.67|36191.67|0
1638962000000|2021-12-08 11:13:20|36204.75|36204.75|36207.55|36207.55|36215.96|36215.96|36204.75|36204.75|0
1638962040000|2021-12-08 11:14:00|36230.22|36230.22|36235.89|36235.89|36235.89|36235.89|36230.22|36230.22|0
1638962060000|2021-12-08 11:14:20|36230.28|36230.28|36230.28|36230.28|36230.28|36230.28|36230.28|36230.28|0
1638962070000|2021-12-08 11:14:30|36235.95|36235.95|36230.28|36230.28|36235.95|36235.95|36230.28|36230.28|0
1638962100000|2021-12-08 11:15:00|36235.95|36235.95|36235.95|36235.95|36235.95|36235.95|36235.95|36235.95|0
1638962140000|2021-12-08 11:15:40|36218.94|36218.94|36213.28|36213.28|36218.94|36218.94|36213.28|36213.28|0
1638962160000|2021-12-08 11:16:00|36218.94|36218.94|36218.94|36218.94|36218.94|36218.94|36218.94|36218.94|0
1638962180000|2021-12-08 11:16:20|36213.28|36213.28|36213.28|36213.28|36213.28|36213.28|36213.28|36213.28|0
1638962250000|2021-12-08 11:17:30|36218.89|36218.89|36218.89|36218.89|36218.89|36218.89|36218.89|36218.89|0
1638962260000|2021-12-08 11:17:40|36230.22|36230.22|36230.22|36230.22|36230.22|36230.22|36230.22|36230.22|0
1638962300000|2021-12-08 11:18:20|36204.07|36204.07|36211.48|36211.48|36217.15|36217.15|36204.07|36204.07|0
1638962330000|2021-12-08 11:18:50|36214.28|36214.28|36214.28|36214.28|36214.28|36214.28|36214.28|36214.28|0
1638962340000|2021-12-08 11:19:00|36219.95|36219.95|36214.28|36214.28|36219.95|36219.95|36214.28|36214.28|0
1638962400000|2021-12-08 11:20:00|36222.7|36222.7|36222.7|36222.7|36222.7|36222.7|36222.7|36222.7|0
1638962420000|2021-12-08 11:20:20|36239.7|36239.7|36239.7|36239.7|36239.7|36239.7|36239.7|36239.7|0
1638962460000|2021-12-08 11:21:00|36252.78|36252.78|36252.78|36252.78|36252.78|36252.78|36252.78|36252.78|0
1638962470000|2021-12-08 11:21:10|36247.11|36247.11|36247.11|36247.11|36247.11|36247.11|36247.11|36247.11|0
1638962510000|2021-12-08 11:21:50|36241.44|36241.44|36241.44|36241.44|36241.44|36241.44|36241.44|36241.44|0
1638962540000|2021-12-08 11:22:20|36230.11|36230.11|36230.11|36230.11|36230.11|36230.11|36230.11|36230.11|0
1638962550000|2021-12-08 11:22:30|36235.77|36235.77|36235.77|36235.77|36235.77|36235.77|36235.77|36235.77|0
1638962650000|2021-12-08 11:24:10|36230.11|36230.11|36230.11|36230.11|36230.11|36230.11|36230.11|36230.11|0
1638962660000|2021-12-08 11:24:20|36235.77|36235.77|36230.11|36230.11|36235.77|36235.77|36230.11|36230.11|0
1638962700000|2021-12-08 11:25:00|36224.44|36224.44|36224.44|36224.44|36224.44|36224.44|36224.44|36224.44|0
1638962710000|2021-12-08 11:25:10|36235.77|36235.77|36235.77|36235.77|36235.77|36235.77|36235.77|36235.77|0
1638962770000|2021-12-08 11:26:10|36230.11|36230.11|36218.77|36218.77|36230.11|36230.11|36218.77|36218.77|0
1638962790000|2021-12-08 11:26:30|36213.1|36213.1|36207.43|36207.43|36213.1|36213.1|36207.43|36207.43|0
1638962890000|2021-12-08 11:28:10|36199.02|36199.02|36199.02|36199.02|36199.02|36199.02|36199.02|36199.02|0
1638962910000|2021-12-08 11:28:30|36193.35|36193.35|36193.35|36193.35|36193.35|36193.35|36193.35|36193.35|0
1638962930000|2021-12-08 11:28:50|36180.28|36180.28|36183.08|36183.08|36183.08|36183.08|36180.28|36180.28|0
1638962940000|2021-12-08 11:29:00|36194.42|36194.42|36183.08|36183.08|36194.42|36194.42|36183.08|36183.08|0
1638962950000|2021-12-08 11:29:10|36200.09|36200.09|36205.75|36205.75|36205.75|36205.75|36200.09|36200.09|0
1638962960000|2021-12-08 11:29:20|36200.09|36200.09|36200.09|36200.09|36200.09|36200.09|36200.09|36200.09|0
1638963000000|2021-12-08 11:30:00|36205.75|36205.75|36205.75|36205.75|36205.75|36205.75|36205.75|36205.75|0
1638963010000|2021-12-08 11:30:10|36211.42|36211.42|36211.42|36211.42|36211.42|36211.42|36211.42|36211.42|0
1638963110000|2021-12-08 11:31:50|36205.75|36205.75|36205.75|36205.75|36205.75|36205.75|36205.75|36205.75|0
1638963130000|2021-12-08 11:32:10|36200.09|36200.09|36200.09|36200.09|36200.09|36200.09|36200.09|36200.09|0
1638963140000|2021-12-08 11:32:20|36205.75|36205.75|36205.75|36205.75|36205.75|36205.75|36205.75|36205.75|0
1638963190000|2021-12-08 11:33:10|36200.09|36200.09|36194.48|36194.48|36200.09|36200.09|36194.48|36194.48|0
1638963320000|2021-12-08 11:35:20|36188.81|36188.81|36188.81|36188.81|36188.81|36188.81|36188.81|36188.81|0
1638963400000|2021-12-08 11:36:40|36200.14|36200.14|36200.14|36200.14|36200.14|36200.14|36200.14|36200.14|0
1638963450000|2021-12-08 11:37:30|36194.48|36194.48|36194.48|36194.48|36194.48|36194.48|36194.48|36194.48|0
1638963480000|2021-12-08 11:38:00|36205.81|36205.81|36208.62|36208.62|36208.62|36208.62|36205.81|36205.81|0
1638963490000|2021-12-08 11:38:10|36214.28|36214.28|36214.28|36214.28|36214.28|36214.28|36214.28|36214.28|0
1638963570000|2021-12-08 11:39:30|36208.62|36208.62|36208.62|36208.62|36208.62|36208.62|36208.62|36208.62|0
1638963700000|2021-12-08 11:41:40|36214.28|36214.28|36214.28|36214.28|36214.28|36214.28|36214.28|36214.28|0
1638963710000|2021-12-08 11:41:50|36225.62|36225.62|36225.62|36225.62|36225.62|36225.62|36225.62|36225.62|0
1638963720000|2021-12-08 11:42:00|36217.21|36217.21|36217.21|36217.21|36217.21|36217.21|36217.21|36217.21|0
1638963750000|2021-12-08 11:42:30|36222.87|36222.87|36214.46|36214.46|36222.87|36222.87|36214.46|36214.46|0
1638963790000|2021-12-08 11:43:10|36201.39|36201.39|36201.39|36201.39|36201.39|36201.39|36201.39|36201.39|0
1638963800000|2021-12-08 11:43:20|36195.72|36195.72|36201.39|36201.39|36201.39|36201.39|36195.72|36195.72|0
1638963820000|2021-12-08 11:43:40|36207.05|36207.05|36218.39|36218.39|36218.39|36218.39|36207.05|36207.05|0
1638963830000|2021-12-08 11:43:50|36224.06|36224.06|36229.72|36229.72|36229.72|36229.72|36224.06|36224.06|0
1638963890000|2021-12-08 11:44:50|36224.06|36224.06|36224.06|36224.06|36224.06|36224.06|36224.06|36224.06|0
1638963910000|2021-12-08 11:45:10|36229.72|36229.72|36216.65|36216.65|36229.72|36229.72|36216.65|36216.65|0
1638963940000|2021-12-08 11:45:40|36222.32|36222.32|36233.6|36233.6|36233.6|36233.6|36222.32|36222.32|0
1638963950000|2021-12-08 11:45:50|36227.93|36227.93|36239.26|36239.26|36239.26|36239.26|36222.26|36222.26|0
1638963960000|2021-12-08 11:46:00|36244.93|36244.93|36264.74|36264.74|36264.74|36264.74|36239.26|36239.26|0
1638963990000|2021-12-08 11:46:30|36293.08|36293.08|36321.42|36321.42|36321.42|36321.42|36293.08|36293.08|0
1638964000000|2021-12-08 11:46:40|36310.08|36310.08|36310.08|36310.08|36310.08|36310.08|36310.08|36310.08|0
1638964020000|2021-12-08 11:47:00|36304.42|36304.42|36315.75|36315.75|36315.75|36315.75|36304.42|36304.42|0
1638964030000|2021-12-08 11:47:10|36310.08|36310.08|36310.08|36310.08|36310.08|36310.08|36310.08|36310.08|0
1638964040000|2021-12-08 11:47:20|36327.09|36327.09|36332.76|36332.76|36332.76|36332.76|36327.09|36327.09|0
1638964070000|2021-12-08 11:47:50|36338.42|36338.42|36338.42|36338.42|36338.42|36338.42|36338.42|36338.42|0
1638964080000|2021-12-08 11:48:00|36346.84|36346.84|36349.64|36349.64|36358.06|36358.06|36346.84|36346.84|0
1638964090000|2021-12-08 11:48:10|36355.31|36355.31|36355.31|36355.31|36355.31|36355.31|36355.31|36355.31|0
1638964110000|2021-12-08 11:48:30|36377.98|36377.98|36406.32|36406.32|36417.66|36417.66|36377.98|36377.98|0
1638964120000|2021-12-08 11:48:40|36411.99|36411.99|36428.99|36428.99|36428.99|36428.99|36411.99|36411.99|0
1638964140000|2021-12-08 11:49:00|36434.6|36434.6|36434.6|36434.6|36434.6|36434.6|36434.6|36434.6|0
1638964150000|2021-12-08 11:49:10|36445.94|36445.94|36445.94|36445.94|36445.94|36445.94|36445.94|36445.94|0
1638964170000|2021-12-08 11:49:30|36457.28|36457.28|36457.28|36457.28|36457.28|36457.28|36457.28|36457.28|0
1638964180000|2021-12-08 11:49:40|36451.61|36451.61|36446|36446|36451.61|36451.61|36446|36446|0
1638964200000|2021-12-08 11:50:00|36428.99|36428.99|36428.99|36428.99|36428.99|36428.99|36428.99|36428.99|0
1638964210000|2021-12-08 11:50:10|36431.8|36431.8|36431.8|36431.8|36431.8|36431.8|36431.8|36431.8|0
1638964220000|2021-12-08 11:50:20|36418.72|36418.72|36424.39|36424.39|36424.39|36424.39|36418.72|36418.72|0
1638964250000|2021-12-08 11:50:50|36447.06|36447.06|36452.73|36452.73|36452.73|36452.73|36447.06|36447.06|0
1638964260000|2021-12-08 11:51:00|36455.54|36455.54|36438.53|36438.53|36455.54|36455.54|36438.53|36438.53|0
1638964270000|2021-12-08 11:51:10|36425.46|36425.46|36425.46|36425.46|36425.46|36425.46|36425.46|36425.46|0
1638964290000|2021-12-08 11:51:30|36363.11|36363.11|36374.45|36374.45|36374.45|36374.45|36363.11|36363.11|0
1638964300000|2021-12-08 11:51:40|36391.45|36391.45|36404.53|36404.53|36404.53|36404.53|36391.45|36391.45|0
1638964330000|2021-12-08 11:52:10|36393.19|36393.19|36387.52|36387.52|36393.19|36393.19|36387.52|36387.52|0
1638964410000|2021-12-08 11:53:30|36381.85|36381.85|36384.83|36384.83|36384.83|36384.83|36367.83|36367.83|0
1638964420000|2021-12-08 11:53:40|36390.5|36390.5|36390.5|36390.5|36390.5|36390.5|36390.5|36390.5|0
1638964440000|2021-12-08 11:54:00|36407.51|36407.51|36407.51|36407.51|36407.51|36407.51|36407.51|36407.51|0
1638964450000|2021-12-08 11:54:10|36418.84|36418.84|36418.84|36418.84|36418.84|36418.84|36418.84|36418.84|0
1638964530000|2021-12-08 11:55:30|36430.18|36430.18|36430.18|36430.18|36430.18|36430.18|36430.18|36430.18|0
1638964550000|2021-12-08 11:55:50|36441.51|36441.51|36441.51|36441.51|36441.51|36441.51|36441.51|36441.51|0
1638964560000|2021-12-08 11:56:00|36452.73|36452.73|36447.12|36447.12|36452.73|36452.73|36447.12|36447.12|0
1638964590000|2021-12-08 11:56:30|36452.79|36452.79|36452.79|36452.79|36452.79|36452.79|36452.79|36452.79|0
1638964610000|2021-12-08 11:56:50|36441.46|36441.46|36418.78|36418.78|36441.46|36441.46|36418.78|36418.78|0
1638964620000|2021-12-08 11:57:00|36421.59|36421.59|36432.98|36432.98|36444.26|36444.26|36421.59|36421.59|0
1638964650000|2021-12-08 11:57:30|36427.31|36427.31|36427.31|36427.31|36427.31|36427.31|36427.31|36427.31|0
1638964680000|2021-12-08 11:58:00|36404.64|36404.64|36404.64|36404.64|36404.64|36404.64|36404.64|36404.64|0
1638964730000|2021-12-08 11:58:50|36401.84|36401.84|36379.17|36379.17|36401.84|36401.84|36379.17|36379.17|0
1638964740000|2021-12-08 11:59:00|36353.02|36353.02|36341.68|36341.68|36353.02|36353.02|36341.68|36341.68|0
1638964760000|2021-12-08 11:59:20|36336.01|36336.01|36336.01|36336.01|36336.01|36336.01|36336.01|36336.01|0
1638964790000|2021-12-08 11:59:50|36338.82|36338.82|36338.82|36338.82|36338.82|36338.82|36338.82|36338.82|0
1638964800000|2021-12-08 12:00:00|36344.49|36344.49|36344.49|36344.49|36344.49|36344.49|36344.49|36344.49|0
1638964810000|2021-12-08 12:00:10|36327.48|36327.48|36327.48|36327.48|36327.48|36327.48|36327.48|36327.48|0
1638964830000|2021-12-08 12:00:30|36350.15|36350.15|36350.15|36350.15|36350.15|36350.15|36350.15|36350.15|0
1638964880000|2021-12-08 12:01:20|36361.49|36361.49|36361.49|36361.49|36361.49|36361.49|36361.49|36361.49|0
1638964890000|2021-12-08 12:01:30|36374.56|36374.56|36361.49|36361.49|36374.56|36374.56|36361.49|36361.49|0
1638964940000|2021-12-08 12:02:20|36378.49|36378.49|36378.49|36378.49|36378.49|36378.49|36378.49|36378.49|0
1638964980000|2021-12-08 12:03:00|36355.82|36355.82|36355.82|36355.82|36355.82|36355.82|36355.82|36355.82|0
1638965040000|2021-12-08 12:04:00|36368.9|36368.9|36368.9|36368.9|36368.9|36368.9|36368.9|36368.9|0
1638965060000|2021-12-08 12:04:20|36363.23|36363.23|36374.56|36374.56|36374.56|36374.56|36363.23|36363.23|0
1638965090000|2021-12-08 12:04:50|36368.9|36368.9|36368.9|36368.9|36368.9|36368.9|36368.9|36368.9|0
1638965100000|2021-12-08 12:05:00|36363.23|36363.23|36350.15|36350.15|36363.23|36363.23|36350.15|36350.15|0
1638965120000|2021-12-08 12:05:20|36344.49|36344.49|36344.49|36344.49|36344.49|36344.49|36344.49|36344.49|0
1638965220000|2021-12-08 12:07:00|36333.15|36333.15|36333.15|36333.15|36333.15|36333.15|36333.15|36333.15|0
1638965230000|2021-12-08 12:07:10|36344.49|36344.49|36344.49|36344.49|36344.49|36344.49|36344.49|36344.49|0
1638965370000|2021-12-08 12:09:30|36338.82|36338.82|36338.82|36338.82|36338.82|36338.82|36338.82|36338.82|0
1638965380000|2021-12-08 12:09:40|36333.15|36333.15|36333.15|36333.15|36333.15|36333.15|36333.15|36333.15|0
1638965430000|2021-12-08 12:10:30|36327.48|36327.48|36327.48|36327.48|36327.48|36327.48|36327.48|36327.48|0
1638965450000|2021-12-08 12:10:50|36324.68|36324.68|36324.68|36324.68|36324.68|36324.68|36324.68|36324.68|0
1638965480000|2021-12-08 12:11:20|36313.34|36313.34|36307.67|36307.67|36313.34|36313.34|36307.67|36307.67|0
1638965540000|2021-12-08 12:12:20|36302.01|36302.01|36296.34|36296.34|36302.01|36302.01|36296.34|36296.34|0
1638965550000|2021-12-08 12:12:30|36290.67|36290.67|36290.67|36290.67|36290.67|36290.67|36290.67|36290.67|0
1638965590000|2021-12-08 12:13:10|36296.34|36296.34|36296.34|36296.34|36296.34|36296.34|36296.34|36296.34|0
1638965610000|2021-12-08 12:13:30|36302.01|36302.01|36313.34|36313.34|36313.34|36313.34|36302.01|36302.01|0
1638965630000|2021-12-08 12:13:50|36307.67|36307.67|36302.01|36302.01|36307.67|36307.67|36302.01|36302.01|0
1638965640000|2021-12-08 12:14:00|36307.61|36307.61|36307.61|36307.61|36307.61|36307.61|36307.61|36307.61|0
1638965650000|2021-12-08 12:14:10|36313.22|36313.22|36310.36|36310.36|36313.22|36313.22|36307.56|36307.56|0
1638965680000|2021-12-08 12:14:40|36304.69|36304.69|36304.69|36304.69|36304.69|36304.69|36304.69|36304.69|0
1638965690000|2021-12-08 12:14:50|36299.03|36299.03|36299.03|36299.03|36299.03|36299.03|36299.03|36299.03|0
1638965700000|2021-12-08 12:15:00|36296.22|36296.22|36301.89|36301.89|36307.56|36307.56|36296.22|36296.22|0
1638965740000|2021-12-08 12:15:40|36284.88|36284.88|36273.61|36273.61|36284.88|36284.88|36273.61|36273.61|0
1638965750000|2021-12-08 12:15:50|36270.8|36270.8|36270.8|36270.8|36270.8|36270.8|36270.8|36270.8|0
1638965760000|2021-12-08 12:16:00|36257.73|36257.73|36257.73|36257.73|36257.73|36257.73|36257.73|36257.73|0
1638965770000|2021-12-08 12:16:10|36252.06|36252.06|36252.06|36252.06|36252.06|36252.06|36252.06|36252.06|0
1638965780000|2021-12-08 12:16:20|36263.4|36263.4|36263.4|36263.4|36263.4|36263.4|36263.4|36263.4|0
1638965850000|2021-12-08 12:17:30|36274.73|36274.73|36274.73|36274.73|36274.73|36274.73|36274.73|36274.73|0
1638965920000|2021-12-08 12:18:40|36286.07|36286.07|36294.54|36294.54|36294.54|36294.54|36286.07|36286.07|0
1638965980000|2021-12-08 12:19:40|36307.61|36307.61|36307.61|36307.61|36307.61|36307.61|36307.61|36307.61|0
1638966000000|2021-12-08 12:20:00|36294.54|36294.54|36294.54|36294.54|36294.54|36294.54|36294.54|36294.54|0
1638966010000|2021-12-08 12:20:10|36288.87|36288.87|36288.87|36288.87|36288.87|36288.87|36288.87|36288.87|0
1638966040000|2021-12-08 12:20:40|36315.02|36315.02|36315.02|36315.02|36315.02|36315.02|36315.02|36315.02|0
1638966050000|2021-12-08 12:20:50|36309.35|36309.35|36309.35|36309.35|36309.35|36309.35|36309.35|36309.35|0
1638966130000|2021-12-08 12:22:10|36315.02|36315.02|36315.02|36315.02|36315.02|36315.02|36315.02|36315.02|0
1638966160000|2021-12-08 12:22:40|36301.95|36301.95|36301.95|36301.95|36301.95|36301.95|36301.95|36301.95|0
1638966170000|2021-12-08 12:22:50|36290.61|36290.61|36293.42|36293.42|36293.42|36293.42|36290.61|36290.61|0
1638966240000|2021-12-08 12:24:00|36287.75|36287.75|36265.08|36265.08|36287.75|36287.75|36265.08|36265.08|0
1638966280000|2021-12-08 12:24:40|36276.41|36276.41|36282.08|36282.08|36282.08|36282.08|36276.41|36276.41|0
1638966290000|2021-12-08 12:24:50|36270.74|36270.74|36270.74|36270.74|36270.74|36270.74|36270.74|36270.74|0
1638966310000|2021-12-08 12:25:10|36276.41|36276.41|36276.41|36276.41|36276.41|36276.41|36276.41|36276.41|0
1638966340000|2021-12-08 12:25:40|36270.74|36270.74|36270.74|36270.74|36270.74|36270.74|36270.74|36270.74|0
1638966370000|2021-12-08 12:26:10|36265.08|36265.08|36270.74|36270.74|36276.41|36276.41|36265.08|36265.08|0
1638966380000|2021-12-08 12:26:20|36282.08|36282.08|36276.41|36276.41|36282.08|36282.08|36276.41|36276.41|0
1638966390000|2021-12-08 12:26:30|36282.08|36282.08|36282.08|36282.08|36282.08|36282.08|36282.08|36282.08|0
1638966440000|2021-12-08 12:27:20|36287.75|36287.75|36287.75|36287.75|36287.75|36287.75|36287.75|36287.75|0
1638966450000|2021-12-08 12:27:30|36293.42|36293.42|36299.08|36299.08|36299.08|36299.08|36293.42|36293.42|0
1638966470000|2021-12-08 12:27:50|36287.75|36287.75|36282.08|36282.08|36287.75|36287.75|36282.08|36282.08|0
1638966570000|2021-12-08 12:29:30|36276.47|36276.47|36276.47|36276.47|36276.47|36276.47|36276.47|36276.47|0
1638966580000|2021-12-08 12:29:40|36282.14|36282.14|36269.06|36269.06|36282.14|36282.14|36269.06|36269.06|0
1638966590000|2021-12-08 12:29:50|36274.73|36274.73|36274.73|36274.73|36274.73|36274.73|36274.73|36274.73|0
1638966600000|2021-12-08 12:30:00|36263.4|36263.4|36255.99|36255.99|36269.06|36269.06|36255.99|36255.99|0
1638966690000|2021-12-08 12:31:30|36244.65|36244.65|36244.65|36244.65|36244.65|36244.65|36244.65|36244.65|0
1638966730000|2021-12-08 12:32:10|36261.66|36261.66|36261.66|36261.66|36261.66|36261.66|36261.66|36261.66|0
1638966750000|2021-12-08 12:32:30|36278.66|36278.66|36278.66|36278.66|36278.66|36278.66|36278.66|36278.66|0
1638966780000|2021-12-08 12:33:00|36284.33|36284.33|36284.33|36284.33|36284.33|36284.33|36284.33|36284.33|0
1638966800000|2021-12-08 12:33:20|36278.66|36278.66|36278.66|36278.66|36278.66|36278.66|36278.66|36278.66|0
1638966860000|2021-12-08 12:34:20|36284.33|36284.33|36284.33|36284.33|36284.33|36284.33|36284.33|36284.33|0
1638966880000|2021-12-08 12:34:40|36278.66|36278.66|36278.66|36278.66|36278.66|36278.66|36278.66|36278.66|0
1638966890000|2021-12-08 12:34:50|36267.33|36267.33|36267.33|36267.33|36267.33|36267.33|36267.33|36267.33|0
1638967110000|2021-12-08 12:38:30|36261.66|36261.66|36261.66|36261.66|36261.66|36261.66|36261.66|36261.66|0
1638967180000|2021-12-08 12:39:40|36255.99|36255.99|36255.99|36255.99|36255.99|36255.99|36255.99|36255.99|0
1638967190000|2021-12-08 12:39:50|36267.33|36267.33|36267.33|36267.33|36267.33|36267.33|36267.33|36267.33|0
1638967210000|2021-12-08 12:40:10|36255.99|36255.99|36253.18|36253.18|36255.99|36255.99|36250.38|36250.38|0
1638967220000|2021-12-08 12:40:20|36244.77|36244.77|36244.77|36244.77|36244.77|36244.77|36244.77|36244.77|0
1638967230000|2021-12-08 12:40:30|36247.57|36247.57|36247.57|36247.57|36247.57|36247.57|36247.57|36247.57|0
1638967240000|2021-12-08 12:40:40|36241.97|36241.97|36241.97|36241.97|36241.97|36241.97|36241.97|36241.97|0
1638967260000|2021-12-08 12:41:00|36236.3|36236.3|36236.3|36236.3|36236.3|36236.3|36236.3|36236.3|0
1638967270000|2021-12-08 12:41:10|36224.96|36224.96|36224.96|36224.96|36224.96|36224.96|36224.96|36224.96|0
1638967300000|2021-12-08 12:41:40|36219.29|36219.29|36219.29|36219.29|36219.29|36219.29|36219.29|36219.29|0
1638967510000|2021-12-08 12:45:10|36224.96|36224.96|36224.96|36224.96|36224.96|36224.96|36224.96|36224.96|0
1638967550000|2021-12-08 12:45:50|36230.63|36230.63|36230.63|36230.63|36230.63|36230.63|36230.63|36230.63|0
1638967580000|2021-12-08 12:46:20|36227.82|36227.82|36227.82|36227.82|36227.82|36227.82|36227.82|36227.82|0
1638967700000|2021-12-08 12:48:20|36214.75|36214.75|36220.42|36220.42|36220.42|36220.42|36214.75|36214.75|0
1638967730000|2021-12-08 12:48:50|36223.22|36223.22|36226.03|36226.03|36226.03|36226.03|36223.22|36223.22|0
1638967760000|2021-12-08 12:49:20|36231.7|36231.7|36231.7|36231.7|36231.7|36231.7|36231.7|36231.7|0
1638967870000|2021-12-08 12:51:10|36237.36|36237.36|36237.36|36237.36|36237.36|36237.36|36237.36|36237.36|0
1638967890000|2021-12-08 12:51:30|36234.56|36234.56|36234.56|36234.56|36234.56|36234.56|36234.56|36234.56|0
1638967900000|2021-12-08 12:51:40|36240.23|36240.23|36240.23|36240.23|36240.23|36240.23|36240.23|36240.23|0
1638967980000|2021-12-08 12:53:00|36234.56|36234.56|36234.56|36234.56|36234.56|36234.56|36234.56|36234.56|0
1638968010000|2021-12-08 12:53:30|36240.23|36240.23|36240.23|36240.23|36240.23|36240.23|36240.23|36240.23|0
1638968190000|2021-12-08 12:56:30|36257.23|36257.23|36257.23|36257.23|36257.23|36257.23|36257.23|36257.23|0
1638968260000|2021-12-08 12:57:40|36262.9|36262.9|36274.23|36274.23|36274.23|36274.23|36262.9|36262.9|0
1638968270000|2021-12-08 12:57:50|36296.91|36296.91|36296.91|36296.91|36296.91|36296.91|36296.91|36296.91|0
1638968280000|2021-12-08 12:58:00|36310.93|36310.93|36316.54|36316.54|36316.54|36316.54|36310.93|36310.93|0
1638968290000|2021-12-08 12:58:10|36322.21|36322.21|36322.21|36322.21|36322.21|36322.21|36322.21|36322.21|0
1638968340000|2021-12-08 12:59:00|36316.6|36316.6|36313.79|36313.79|36316.6|36316.6|36313.79|36313.79|0
1638968350000|2021-12-08 12:59:10|36325.13|36325.13|36325.13|36325.13|36325.13|36325.13|36325.13|36325.13|0
1638968370000|2021-12-08 12:59:30|36313.79|36313.79|36345.61|36345.61|36345.61|36345.61|36313.79|36313.79|0
1638968380000|2021-12-08 12:59:40|36351.28|36351.28|36351.28|36351.28|36351.28|36351.28|36351.28|36351.28|0
1638968410000|2021-12-08 13:00:10|36345.61|36345.61|36345.61|36345.61|36345.61|36345.61|36345.61|36345.61|0
1638968520000|2021-12-08 13:02:00|36351.28|36351.28|36339.94|36339.94|36351.28|36351.28|36339.94|36339.94|0
1638968530000|2021-12-08 13:02:10|36334.27|36334.27|36334.27|36334.27|36334.27|36334.27|36334.27|36334.27|0
1638968540000|2021-12-08 13:02:20|36339.94|36339.94|36339.94|36339.94|36339.94|36339.94|36339.94|36339.94|0
1638968560000|2021-12-08 13:02:40|36345.55|36345.55|36345.55|36345.55|36345.55|36345.55|36345.55|36345.55|0
1638968590000|2021-12-08 13:03:10|36339.88|36339.88|36322.88|36322.88|36339.88|36339.88|36322.88|36322.88|0
1638968610000|2021-12-08 13:03:30|36349.03|36349.03|36349.03|36349.03|36349.03|36349.03|36349.03|36349.03|0
1638968640000|2021-12-08 13:04:00|36337.69|36337.69|36337.69|36337.69|36337.69|36337.69|36337.69|36337.69|0
1638968650000|2021-12-08 13:04:10|36349.03|36349.03|36354.7|36354.7|36354.7|36354.7|36349.03|36349.03|0
1638968690000|2021-12-08 13:04:50|36366.03|36366.03|36351.22|36351.22|36383.04|36383.04|36351.22|36351.22|0
1638968750000|2021-12-08 13:05:50|36339.88|36339.88|36339.88|36339.88|36339.88|36339.88|36339.88|36339.88|0
1638968770000|2021-12-08 13:06:10|36334.27|36334.27|36339.94|36339.94|36339.94|36339.94|36334.27|36334.27|0
1638968810000|2021-12-08 13:06:50|36345.61|36345.61|36345.61|36345.61|36345.61|36345.61|36345.61|36345.61|0
1638968860000|2021-12-08 13:07:40|36362.61|36362.61|36351.28|36351.28|36362.61|36362.61|36351.28|36351.28|0
1638968880000|2021-12-08 13:08:00|36345.61|36345.61|36345.61|36345.61|36345.61|36345.61|36345.61|36345.61|0
1638968890000|2021-12-08 13:08:10|36334.27|36334.27|36339.94|36339.94|36339.94|36339.94|36334.27|36334.27|0
1638968920000|2021-12-08 13:08:40|36345.61|36345.61|36345.61|36345.61|36345.61|36345.61|36345.61|36345.61|0
1638968930000|2021-12-08 13:08:50|36351.28|36351.28|36351.28|36351.28|36351.28|36351.28|36351.28|36351.28|0
1638969050000|2021-12-08 13:10:50|36354.08|36354.08|36354.08|36354.08|36354.08|36354.08|36354.08|36354.08|0
1638969100000|2021-12-08 13:11:40|36356.89|36356.89|36356.89|36356.89|36356.89|36356.89|36356.89|36356.89|0
1638969140000|2021-12-08 13:12:20|36368.22|36368.22|36368.22|36368.22|36368.22|36368.22|36368.22|36368.22|0
1638969230000|2021-12-08 13:13:50|36365.42|36365.42|36368.22|36368.22|36368.22|36368.22|36365.42|36365.42|0
1638969240000|2021-12-08 13:14:00|36373.83|36373.83|36382.25|36382.25|36382.25|36382.25|36373.83|36373.83|0
1638969250000|2021-12-08 13:14:10|36387.86|36387.86|36387.86|36387.86|36387.86|36387.86|36387.86|36387.86|0
1638969320000|2021-12-08 13:15:20|36399.19|36399.19|36399.19|36399.19|36399.19|36399.19|36399.19|36399.19|0
1638969330000|2021-12-08 13:15:30|36425.34|36425.34|36425.34|36425.34|36425.34|36425.34|36425.34|36425.34|0
1638969360000|2021-12-08 13:16:00|36412.27|36412.27|36412.27|36412.27|36412.27|36412.27|36412.27|36412.27|0
1638969490000|2021-12-08 13:18:10|36415.07|36415.07|36415.07|36415.07|36415.07|36415.07|36415.07|36415.07|0
1638969520000|2021-12-08 13:18:40|36409.4|36409.4|36409.4|36409.4|36409.4|36409.4|36409.4|36409.4|0
1638969540000|2021-12-08 13:19:00|36398.07|36398.07|36398.07|36398.07|36398.07|36398.07|36398.07|36398.07|0
1638969600000|2021-12-08 13:20:00|36403.74|36403.74|36403.74|36403.74|36403.74|36403.74|36403.74|36403.74|0
1638969660000|2021-12-08 13:21:00|36409.4|36409.4|36409.4|36409.4|36409.4|36409.4|36409.4|36409.4|0
1638969670000|2021-12-08 13:21:10|36406.6|36406.6|36400.99|36400.99|36406.6|36406.6|36400.99|36400.99|0
1638969720000|2021-12-08 13:22:00|36395.32|36395.32|36395.32|36395.32|36395.32|36395.32|36395.32|36395.32|0
1638969760000|2021-12-08 13:22:40|36382.25|36382.25|36382.25|36382.25|36382.25|36382.25|36382.25|36382.25|0
1638969770000|2021-12-08 13:22:50|36395.32|36395.32|36395.32|36395.32|36395.32|36395.32|36395.32|36395.32|0
1638969800000|2021-12-08 13:23:20|36382.25|36382.25|36369.17|36369.17|36382.25|36382.25|36369.17|36369.17|0
1638969820000|2021-12-08 13:23:40|36363.51|36363.51|36363.51|36363.51|36363.51|36363.51|36363.51|36363.51|0
1638969870000|2021-12-08 13:24:30|36389.65|36389.65|36389.65|36389.65|36389.65|36389.65|36389.65|36389.65|0
1638969890000|2021-12-08 13:24:50|36383.99|36383.99|36383.99|36383.99|36383.99|36383.99|36383.99|36383.99|0
1638969910000|2021-12-08 13:25:10|36378.32|36378.32|36378.32|36378.32|36378.32|36378.32|36378.32|36378.32|0
1638969940000|2021-12-08 13:25:40|36383.99|36383.99|36355.65|36355.65|36383.99|36383.99|36355.65|36355.65|0
1638970060000|2021-12-08 13:27:40|36364.06|36364.06|36364.06|36364.06|36364.06|36364.06|36364.06|36364.06|0
1638970090000|2021-12-08 13:28:10|36350.99|36350.99|36350.99|36350.99|36350.99|36350.99|36350.99|36350.99|0
1638970100000|2021-12-08 13:28:20|36364.06|36364.06|36364.06|36364.06|36364.06|36364.06|36364.06|36364.06|0
1638970160000|2021-12-08 13:29:20|36358.39|36358.39|36345.32|36345.32|36358.39|36358.39|36345.32|36345.32|0
1638970170000|2021-12-08 13:29:30|36358.39|36358.39|36358.39|36358.39|36371.47|36371.47|36358.39|36358.39|0
1638970180000|2021-12-08 13:29:40|36364.06|36364.06|36364.06|36364.06|36364.06|36364.06|36364.06|36364.06|0
1638970210000|2021-12-08 13:30:10|36355.65|36355.65|36372.59|36372.59|36372.59|36372.59|36355.65|36355.65|0
1638970220000|2021-12-08 13:30:20|36385.67|36385.67|36385.67|36385.67|36385.67|36385.67|36385.67|36385.67|0
1638970230000|2021-12-08 13:30:30|36391.28|36391.28|36391.28|36391.28|36391.28|36391.28|36391.28|36391.28|0
1638970260000|2021-12-08 13:31:00|36385.67|36385.67|36385.67|36385.67|36385.67|36385.67|36385.67|36385.67|0
1638970290000|2021-12-08 13:31:30|36380|36380|36380|36380|36380|36380|36380|36380|0
1638970300000|2021-12-08 13:31:40|36353.85|36353.85|36353.85|36353.85|36353.85|36353.85|36353.85|36353.85|0
1638970320000|2021-12-08 13:32:00|36348.24|36348.24|36348.24|36348.24|36348.24|36348.24|36348.24|36348.24|0
1638970340000|2021-12-08 13:32:20|36361.31|36361.31|36361.31|36361.31|36361.31|36361.31|36361.31|36361.31|0
1638970350000|2021-12-08 13:32:30|36355.65|36355.65|36355.65|36355.65|36355.65|36355.65|36355.65|36355.65|0
1638970390000|2021-12-08 13:33:10|36352.84|36352.84|36352.84|36352.84|36352.84|36352.84|36352.84|36352.84|0
1638970400000|2021-12-08 13:33:20|36358.45|36358.45|36358.45|36358.45|36358.45|36358.45|36358.45|36358.45|0
1638970410000|2021-12-08 13:33:30|36352.78|36352.78|36332.97|36332.97|36352.78|36352.78|36332.97|36332.97|0
1638970420000|2021-12-08 13:33:40|36315.97|36315.97|36315.97|36315.97|36315.97|36315.97|36315.97|36315.97|0
1638970510000|2021-12-08 13:35:10|36321.64|36321.64|36321.64|36321.64|36321.64|36321.64|36321.64|36321.64|0
1638970560000|2021-12-08 13:36:00|36332.97|36332.97|36332.97|36332.97|36332.97|36332.97|36332.97|36332.97|0
1638970580000|2021-12-08 13:36:20|36338.64|36338.64|36338.64|36338.64|36338.64|36338.64|36338.64|36338.64|0
1638970620000|2021-12-08 13:37:00|36332.97|36332.97|36321.64|36321.64|36332.97|36332.97|36321.64|36321.64|0
1638970650000|2021-12-08 13:37:30|36327.31|36327.31|36332.97|36332.97|36332.97|36332.97|36327.31|36327.31|0
1638970710000|2021-12-08 13:38:30|36327.37|36327.37|36327.37|36327.37|36327.37|36327.37|36327.37|36327.37|0
1638970750000|2021-12-08 13:39:10|36321.76|36321.76|36321.76|36321.76|36321.76|36321.76|36321.76|36321.76|0
1638970780000|2021-12-08 13:39:40|36308.68|36308.68|36308.68|36308.68|36308.68|36308.68|36308.68|36308.68|0
1638970790000|2021-12-08 13:39:50|36321.76|36321.76|36321.76|36321.76|36321.76|36321.76|36321.76|36321.76|0
1638970800000|2021-12-08 13:40:00|36327.42|36327.42|36333.09|36333.09|36333.09|36333.09|36327.42|36327.42|0
1638970810000|2021-12-08 13:40:10|36241.57|36241.57|36280.79|36280.79|36280.79|36280.79|36241.57|36241.57|0
1638970870000|2021-12-08 13:41:10|36293.87|36293.87|36333.09|36333.09|36333.09|36333.09|36293.87|36293.87|0
1638970900000|2021-12-08 13:41:40|36293.87|36293.87|36280.79|36280.79|36293.87|36293.87|36280.79|36280.79|0
1638970920000|2021-12-08 13:42:00|36283.6|36283.6|36283.6|36283.6|36283.6|36283.6|36283.6|36283.6|0
1638970960000|2021-12-08 13:42:40|36289.27|36289.27|36289.27|36289.27|36289.27|36289.27|36289.27|36289.27|0
1638970990000|2021-12-08 13:43:10|36283.6|36283.6|36283.6|36283.6|36283.6|36283.6|36283.6|36283.6|0
1638971040000|2021-12-08 13:44:00|36297.74|36297.74|36303.41|36303.41|36303.41|36303.41|36297.74|36297.74|0
1638971060000|2021-12-08 13:44:20|36300.6|36300.6|36297.8|36297.8|36300.6|36300.6|36297.8|36297.8|0
1638971090000|2021-12-08 13:44:50|36292.13|36292.13|36292.13|36292.13|36292.13|36292.13|36292.13|36292.13|0
1638971130000|2021-12-08 13:45:30|36303.47|36303.47|36303.47|36303.47|36303.47|36303.47|36303.47|36303.47|0
1638971150000|2021-12-08 13:45:50|36309.13|36309.13|36309.13|36309.13|36309.13|36309.13|36309.13|36309.13|0
1638971160000|2021-12-08 13:46:00|36303.47|36303.47|36303.47|36303.47|36303.47|36303.47|36303.47|36303.47|0
1638971170000|2021-12-08 13:46:10|36297.8|36297.8|36297.8|36297.8|36297.8|36297.8|36297.8|36297.8|0
1638971200000|2021-12-08 13:46:40|36292.13|36292.13|36292.13|36292.13|36292.13|36292.13|36292.13|36292.13|0
1638971230000|2021-12-08 13:47:10|36286.46|36286.46|36286.46|36286.46|36286.46|36286.46|36286.46|36286.46|0
1638971240000|2021-12-08 13:47:20|36273.39|36273.39|36273.39|36273.39|36273.39|36273.39|36273.39|36273.39|0
1638971320000|2021-12-08 13:48:40|36279.05|36279.05|36279.05|36279.05|36279.05|36279.05|36279.05|36279.05|0
1638971390000|2021-12-08 13:49:50|36318.28|36318.28|36318.28|36318.28|36318.28|36318.28|36318.28|36318.28|0
1638971400000|2021-12-08 13:50:00|36312.67|36312.67|36309.86|36309.86|36312.67|36312.67|36309.86|36309.86|0
1638971410000|2021-12-08 13:50:10|36315.53|36315.53|36321.2|36321.2|36321.2|36321.2|36315.53|36315.53|0
1638971430000|2021-12-08 13:50:30|36332.54|36332.54|36332.54|36332.54|36332.54|36332.54|36332.54|36332.54|0
1638971440000|2021-12-08 13:50:40|36335.34|36335.34|36338.15|36338.15|36338.15|36338.15|36335.34|36335.34|0
1638971450000|2021-12-08 13:50:50|36312|36312|36312|36312|36312|36312|36312|36312|0
1638971460000|2021-12-08 13:51:00|36309.19|36309.19|36309.19|36309.19|36309.19|36309.19|36309.19|36309.19|0
1638971470000|2021-12-08 13:51:10|36314.86|36314.86|36314.86|36314.86|36314.86|36314.86|36314.86|36314.86|0
1638971490000|2021-12-08 13:51:30|36303.52|36303.52|36303.52|36303.52|36303.52|36303.52|36303.52|36303.52|0
1638971520000|2021-12-08 13:52:00|36297.86|36297.86|36297.86|36297.86|36297.86|36297.86|36297.86|36297.86|0
1638971570000|2021-12-08 13:52:50|36286.52|36286.52|36286.52|36286.52|36286.52|36286.52|36286.52|36286.52|0
1638971580000|2021-12-08 13:53:00|36292.19|36292.19|36292.19|36292.19|36292.19|36292.19|36292.19|36292.19|0
1638971680000|2021-12-08 13:54:40|36297.86|36297.86|36297.86|36297.86|36297.86|36297.86|36297.86|36297.86|0
1638971690000|2021-12-08 13:54:50|36303.52|36303.52|36314.86|36314.86|36314.86|36314.86|36303.52|36303.52|0
1638971710000|2021-12-08 13:55:10|36320.53|36320.53|36331.86|36331.86|36331.86|36331.86|36320.53|36320.53|0
1638971730000|2021-12-08 13:55:30|36337.53|36337.53|36337.53|36337.53|36337.53|36337.53|36337.53|36337.53|0
1638971740000|2021-12-08 13:55:40|36348.87|36348.87|36348.87|36348.87|36348.87|36348.87|36348.87|36348.87|0
1638971760000|2021-12-08 13:56:00|36343.2|36343.2|36343.2|36343.2|36343.2|36343.2|36343.2|36343.2|0
1638971820000|2021-12-08 13:57:00|36348.87|36348.87|36360.2|36360.2|36360.2|36360.2|36348.87|36348.87|0
1638971930000|2021-12-08 13:58:50|36365.81|36365.81|36365.81|36365.81|36365.81|36365.81|36365.81|36365.81|0
1638971940000|2021-12-08 13:59:00|36371.48|36371.48|36371.48|36371.48|36371.48|36371.48|36371.48|36371.48|0
1638971970000|2021-12-08 13:59:30|36377.15|36377.15|36371.48|36371.48|36382.82|36382.82|36371.48|36371.48|0
1638972040000|2021-12-08 14:00:40|36374.29|36374.29|36374.29|36374.29|36374.29|36374.29|36374.29|36374.29|0
1638972060000|2021-12-08 14:01:00|36377.09|36377.09|36377.09|36377.09|36377.09|36377.09|36377.09|36377.09|0
1638972120000|2021-12-08 14:02:00|36379.9|36379.9|36374.23|36374.23|36379.9|36379.9|36374.23|36374.23|0
1638972190000|2021-12-08 14:03:10|36362.89|36362.89|36357.22|36357.22|36362.89|36362.89|36357.22|36357.22|0
1638972220000|2021-12-08 14:03:40|36351.56|36351.56|36340.22|36340.22|36351.56|36351.56|36340.22|36340.22|0
1638972230000|2021-12-08 14:03:50|36334.55|36334.55|36334.55|36334.55|36334.55|36334.55|36334.55|36334.55|0
1638972260000|2021-12-08 14:04:20|36328.88|36328.88|36328.88|36328.88|36328.88|36328.88|36328.88|36328.88|0
1638972280000|2021-12-08 14:04:40|36334.49|36334.49|36334.49|36334.49|36334.49|36334.49|36334.49|36334.49|0
1638972330000|2021-12-08 14:05:30|36340.16|36340.16|36340.16|36340.16|36340.16|36340.16|36340.16|36340.16|0
1638972340000|2021-12-08 14:05:40|36331.75|36331.75|36313|36313|36331.75|36331.75|36313|36313|0
1638972360000|2021-12-08 14:06:00|36307.34|36307.34|36307.34|36307.34|36307.34|36307.34|36307.34|36307.34|0
1638972390000|2021-12-08 14:06:30|36279|36279|36273.33|36273.33|36279|36279|36273.33|36273.33|0
1638972420000|2021-12-08 14:07:00|36260.25|36260.25|36260.25|36260.25|36260.25|36260.25|36260.25|36260.25|0
1638972430000|2021-12-08 14:07:10|36246.23|36246.23|36246.23|36246.23|36246.23|36246.23|36246.23|36246.23|0
1638972440000|2021-12-08 14:07:20|36251.9|36251.9|36251.9|36251.9|36251.9|36251.9|36251.9|36251.9|0
1638972450000|2021-12-08 14:07:30|36238.82|36238.82|36238.82|36238.82|36238.82|36238.82|36238.82|36238.82|0
1638972460000|2021-12-08 14:07:40|36227.49|36227.49|36227.49|36227.49|36227.49|36227.49|36227.49|36227.49|0
1638972470000|2021-12-08 14:07:50|36216.15|36216.15|36216.15|36216.15|36216.15|36216.15|36216.15|36216.15|0
1638972480000|2021-12-08 14:08:00|36199.32|36199.32|36199.32|36199.32|36199.32|36199.32|36199.32|36199.32|0
1638972500000|2021-12-08 14:08:20|36210.54|36210.54|36210.54|36210.54|36210.54|36210.54|36210.54|36210.54|0
1638972530000|2021-12-08 14:08:50|36199.21|36199.21|36187.87|36187.87|36199.21|36199.21|36187.87|36187.87|0
1638972540000|2021-12-08 14:09:00|36182.2|36182.2|36182.2|36182.2|36182.2|36182.2|36182.2|36182.2|0
1638972560000|2021-12-08 14:09:20|36185.01|36185.01|36185.01|36185.01|36185.01|36185.01|36185.01|36185.01|0
1638972590000|2021-12-08 14:09:50|36168|36168|36168|36168|36168|36168|36168|36168|0
1638972600000|2021-12-08 14:10:00|36173.67|36173.67|36173.67|36173.67|36173.67|36173.67|36173.67|36173.67|0
1638972620000|2021-12-08 14:10:20|36179.34|36179.34|36179.34|36179.34|36179.34|36179.34|36179.34|36179.34|0
1638972640000|2021-12-08 14:10:40|36173.67|36173.67|36162.34|36162.34|36173.67|36173.67|36162.34|36162.34|0
1638972650000|2021-12-08 14:10:50|36173.67|36173.67|36173.67|36173.67|36173.67|36173.67|36173.67|36173.67|0
1638972720000|2021-12-08 14:12:00|36185.01|36185.01|36185.01|36185.01|36185.01|36185.01|36185.01|36185.01|0
1638972840000|2021-12-08 14:14:00|36173.67|36173.67|36173.67|36173.67|36173.67|36173.67|36173.67|36173.67|0
1638972880000|2021-12-08 14:14:40|36168|36168|36153.86|36153.86|36168|36168|36153.86|36153.86|0
1638972890000|2021-12-08 14:14:50|36148.19|36148.19|36153.86|36153.86|36153.86|36153.86|36148.19|36148.19|0
1638972920000|2021-12-08 14:15:20|36159.53|36159.53|36172.6|36172.6|36172.6|36172.6|36159.53|36159.53|0
1638972930000|2021-12-08 14:15:30|36178.27|36178.27|36183.94|36183.94|36183.94|36183.94|36178.27|36178.27|0
1638972940000|2021-12-08 14:15:40|36197.02|36197.02|36197.02|36197.02|36197.02|36197.02|36197.02|36197.02|0
1638973000000|2021-12-08 14:16:40|36208.35|36208.35|36208.35|36208.35|36208.35|36208.35|36208.35|36208.35|0
1638973010000|2021-12-08 14:16:50|36214.02|36214.02|36214.02|36214.02|36219.69|36219.69|36214.02|36214.02|0
1638973030000|2021-12-08 14:17:10|36227.09|36227.09|36227.09|36227.09|36227.09|36227.09|36227.09|36227.09|0
1638973080000|2021-12-08 14:18:00|36224.29|36224.29|36224.29|36224.29|36224.29|36224.29|36224.29|36224.29|0
1638973090000|2021-12-08 14:18:10|36235.62|36235.62|36235.62|36235.62|36235.62|36235.62|36235.62|36235.62|0
1638973180000|2021-12-08 14:19:40|36209.48|36209.48|36209.48|36209.48|36209.48|36209.48|36209.48|36209.48|0
1638973220000|2021-12-08 14:20:20|36196.4|36196.4|36196.4|36196.4|36196.4|36196.4|36196.4|36196.4|0
1638973280000|2021-12-08 14:21:20|36190.73|36190.73|36190.73|36190.73|36190.73|36190.73|36190.73|36190.73|0
1638973300000|2021-12-08 14:21:40|36185.07|36185.07|36185.07|36185.07|36185.07|36185.07|36185.07|36185.07|0
1638973360000|2021-12-08 14:22:40|36190.73|36190.73|36190.73|36190.73|36190.73|36190.73|36190.73|36190.73|0
1638973420000|2021-12-08 14:23:40|36185.07|36185.07|36185.07|36185.07|36185.07|36185.07|36185.07|36185.07|0
1638973440000|2021-12-08 14:24:00|36179.46|36179.46|36168.12|36168.12|36179.46|36179.46|36168.12|36168.12|0
1638973460000|2021-12-08 14:24:20|36179.46|36179.46|36185.12|36185.12|36185.12|36185.12|36179.46|36179.46|0
1638973470000|2021-12-08 14:24:30|36190.79|36190.79|36190.79|36190.79|36190.79|36190.79|36182.38|36182.38|0
1638973490000|2021-12-08 14:24:50|36196.46|36196.46|36196.46|36196.46|36196.46|36196.46|36196.46|36196.46|0
1638973500000|2021-12-08 14:25:00|36190.79|36190.79|36190.79|36190.79|36190.79|36190.79|36190.79|36190.79|0
1638973510000|2021-12-08 14:25:10|36196.46|36196.46|36202.13|36202.13|36202.13|36202.13|36196.46|36196.46|0
1638973620000|2021-12-08 14:27:00|36207.8|36207.8|36207.8|36207.8|36207.8|36207.8|36207.8|36207.8|0
1638973640000|2021-12-08 14:27:20|36213.46|36213.46|36213.46|36213.46|36213.46|36213.46|36213.46|36213.46|0
1638973650000|2021-12-08 14:27:30|36226.54|36226.54|36226.54|36226.54|36226.54|36226.54|36226.54|36226.54|0
1638973660000|2021-12-08 14:27:40|36232.21|36232.21|36220.87|36220.87|36232.21|36232.21|36220.87|36220.87|0
1638973670000|2021-12-08 14:27:50|36215.2|36215.2|36209.53|36209.53|36215.2|36215.2|36209.53|36209.53|0
1638973690000|2021-12-08 14:28:10|36183.39|36183.39|36183.39|36183.39|36183.39|36183.39|36183.39|36183.39|0
1638973790000|2021-12-08 14:29:50|36189.05|36189.05|36189.05|36189.05|36189.05|36189.05|36189.05|36189.05|0
1638973810000|2021-12-08 14:30:10|36177.72|36177.72|36179.46|36179.46|36179.46|36179.46|36166.38|36166.38|0
1638973820000|2021-12-08 14:30:20|36185.12|36185.12|36185.12|36185.12|36185.12|36185.12|36185.12|36185.12|0
1638973830000|2021-12-08 14:30:30|36179.46|36179.46|36165.37|36165.37|36179.46|36179.46|36165.37|36165.37|0
1638973840000|2021-12-08 14:30:40|36156.96|36156.96|36156.96|36156.96|36156.96|36156.96|36156.96|36156.96|0
1638973850000|2021-12-08 14:30:50|36162.63|36162.63|36162.63|36162.63|36162.63|36162.63|36162.63|36162.63|0
1638973880000|2021-12-08 14:31:20|36149.55|36149.55|36149.55|36149.55|36149.55|36149.55|36149.55|36149.55|0
1638973890000|2021-12-08 14:31:30|36132.55|36132.55|36126.88|36126.88|36132.55|36132.55|36126.88|36126.88|0
1638973900000|2021-12-08 14:31:40|36143.88|36143.88|36143.88|36143.88|36143.88|36143.88|36143.88|36143.88|0
1638973910000|2021-12-08 14:31:50|36149.55|36149.55|36149.55|36149.55|36149.55|36149.55|36149.55|36149.55|0
1638973930000|2021-12-08 14:32:10|36155.22|36155.22|36172.22|36172.22|36172.22|36172.22|36155.22|36155.22|0
1638973940000|2021-12-08 14:32:20|36177.89|36177.89|36160.89|36160.89|36177.89|36177.89|36160.89|36160.89|0
1638973980000|2021-12-08 14:33:00|36147.81|36147.81|36167.62|36167.62|36167.62|36167.62|36147.81|36147.81|0
1638973990000|2021-12-08 14:33:10|36173.29|36173.29|36173.29|36173.29|36173.29|36173.29|36173.29|36173.29|0
1638974000000|2021-12-08 14:33:20|36167.62|36167.62|36167.62|36167.62|36167.62|36167.62|36167.62|36167.62|0
1638974010000|2021-12-08 14:33:30|36173.29|36173.29|36173.29|36173.29|36173.29|36173.29|36173.29|36173.29|0
1638974020000|2021-12-08 14:33:40|36167.62|36167.62|36167.62|36167.62|36167.62|36167.62|36167.62|36167.62|0
1638974050000|2021-12-08 14:34:10|36173.29|36173.29|36173.29|36173.29|36173.29|36173.29|36173.29|36173.29|0
1638974060000|2021-12-08 14:34:20|36161.95|36161.95|36161.95|36161.95|36161.95|36161.95|36161.95|36161.95|0
1638974140000|2021-12-08 14:35:40|36156.29|36156.29|36156.29|36156.29|36156.29|36156.29|36156.29|36156.29|0
1638974150000|2021-12-08 14:35:50|36153.48|36153.48|36147.81|36147.81|36153.48|36153.48|36147.81|36147.81|0
1638974190000|2021-12-08 14:36:30|36145.01|36145.01|36145.01|36145.01|36145.01|36145.01|36145.01|36145.01|0
1638974200000|2021-12-08 14:36:40|36162.01|36162.01|36162.01|36162.01|36162.01|36162.01|36162.01|36162.01|0
1638974260000|2021-12-08 14:37:40|36156.35|36156.35|36156.35|36156.35|36156.35|36156.35|36156.35|36156.35|0
1638974290000|2021-12-08 14:38:10|36153.54|36153.54|36159.21|36159.21|36159.21|36159.21|36153.54|36153.54|0
1638974330000|2021-12-08 14:38:50|36164.88|36164.88|36164.88|36164.88|36164.88|36164.88|36164.88|36164.88|0
1638974340000|2021-12-08 14:39:00|36130.87|36130.87|36125.2|36125.2|36136.54|36136.54|36119.53|36119.53|0
1638974400000|2021-12-08 14:40:00|36136.54|36136.54|36130.87|36130.87|36136.54|36136.54|36130.87|36130.87|0
1638974410000|2021-12-08 14:40:10|36136.54|36136.54|36142.2|36142.2|36142.2|36142.2|36136.54|36136.54|0
1638974440000|2021-12-08 14:40:40|36147.87|36147.87|36147.87|36147.87|36147.87|36147.87|36147.87|36147.87|0
1638974510000|2021-12-08 14:41:50|36133.85|36133.85|36139.46|36139.46|36139.46|36139.46|36133.85|36133.85|0
1638974520000|2021-12-08 14:42:00|36145.07|36145.07|36145.07|36145.07|36145.07|36145.07|36145.07|36145.07|0
1638974530000|2021-12-08 14:42:10|36156.4|36156.4|36156.4|36156.4|36156.4|36156.4|36156.4|36156.4|0
1638974580000|2021-12-08 14:43:00|36167.74|36167.74|36150.74|36150.74|36167.74|36167.74|36150.74|36150.74|0
1638974590000|2021-12-08 14:43:10|36156.4|36156.4|36156.4|36156.4|36156.4|36156.4|36156.4|36156.4|0
1638974620000|2021-12-08 14:43:40|36133.73|36133.73|36133.73|36133.73|36133.73|36133.73|36133.73|36133.73|0
1638974630000|2021-12-08 14:43:50|36139.4|36139.4|36139.4|36139.4|36139.4|36139.4|36139.4|36139.4|0
1638974680000|2021-12-08 14:44:40|36156.4|36156.4|36156.4|36156.4|36156.4|36156.4|36156.4|36156.4|0
1638974690000|2021-12-08 14:44:50|36182.55|36182.55|36182.55|36182.55|36182.55|36182.55|36182.55|36182.55|0
1638974700000|2021-12-08 14:45:00|36193.89|36193.89|36193.89|36193.89|36193.89|36193.89|36193.89|36193.89|0
1638974710000|2021-12-08 14:45:10|36188.22|36188.22|36188.22|36188.22|36188.22|36188.22|36188.22|36188.22|0
1638974770000|2021-12-08 14:46:10|36201.3|36201.3|36210.89|36210.89|36210.89|36210.89|36188.22|36188.22|0
1638974810000|2021-12-08 14:46:50|36197.82|36197.82|36197.82|36197.82|36197.82|36197.82|36197.82|36197.82|0
1638974820000|2021-12-08 14:47:00|36186.48|36186.48|36186.48|36186.48|36186.48|36186.48|36186.48|36186.48|0
1638974850000|2021-12-08 14:47:30|36180.81|36180.81|36180.81|36180.81|36180.81|36180.81|36180.81|36180.81|0
1638974910000|2021-12-08 14:48:30|36186.48|36186.48|36186.48|36186.48|36186.48|36186.48|36186.48|36186.48|0
1638974930000|2021-12-08 14:48:50|36192.15|36192.15|36186.48|36186.48|36192.15|36192.15|36186.48|36186.48|0
1638974990000|2021-12-08 14:49:50|36192.15|36192.15|36186.48|36186.48|36192.15|36192.15|36186.48|36186.48|0
1638975010000|2021-12-08 14:50:10|36173.41|36173.41|36173.41|36173.41|36173.41|36173.41|36173.41|36173.41|0
1638975030000|2021-12-08 14:50:30|36184.74|36184.74|36173.41|36173.41|36184.74|36184.74|36173.41|36173.41|0
1638975040000|2021-12-08 14:50:40|36179.08|36179.08|36173.41|36173.41|36179.08|36179.08|36173.41|36173.41|0
1638975050000|2021-12-08 14:50:50|36190.41|36190.41|36184.74|36184.74|36190.41|36190.41|36173.41|36173.41|0
1638975060000|2021-12-08 14:51:00|36190.41|36190.41|36207.42|36207.42|36213.08|36213.08|36190.41|36190.41|0
1638975080000|2021-12-08 14:51:20|36233.56|36233.56|36233.56|36233.56|36233.56|36233.56|36233.56|36233.56|0
1638975100000|2021-12-08 14:51:40|36247.59|36247.59|36247.59|36247.59|36247.59|36247.59|36247.59|36247.59|0
1638975140000|2021-12-08 14:52:20|36224.92|36224.92|36224.92|36224.92|36224.92|36224.92|36224.92|36224.92|0
1638975150000|2021-12-08 14:52:30|36213.58|36213.58|36213.58|36213.58|36213.58|36213.58|36213.58|36213.58|0
1638975180000|2021-12-08 14:53:00|36207.97|36207.97|36207.97|36207.97|36207.97|36207.97|36207.97|36207.97|0
1638975190000|2021-12-08 14:53:10|36181.82|36181.82|36198.83|36198.83|36198.83|36198.83|36181.82|36181.82|0
1638975200000|2021-12-08 14:53:20|36204.49|36204.49|36204.49|36204.49|36204.49|36204.49|36204.49|36204.49|0
1638975230000|2021-12-08 14:53:50|36191.42|36191.42|36191.42|36191.42|36191.42|36191.42|36191.42|36191.42|0
1638975240000|2021-12-08 14:54:00|36188.61|36188.61|36182.95|36182.95|36188.61|36188.61|36182.95|36182.95|0
1638975260000|2021-12-08 14:54:20|36194.28|36194.28|36231.77|36231.77|36231.77|36231.77|36194.28|36194.28|0
1638975270000|2021-12-08 14:54:30|36218.69|36218.69|36218.69|36218.69|36218.69|36218.69|36218.69|36218.69|0
1638975280000|2021-12-08 14:54:40|36244.84|36244.84|36250.51|36250.51|36250.51|36250.51|36244.84|36244.84|0
1638975290000|2021-12-08 14:54:50|36256.18|36256.18|36261.85|36261.85|36261.85|36261.85|36256.18|36256.18|0
1638975300000|2021-12-08 14:55:00|36250.51|36250.51|36250.51|36250.51|36250.51|36250.51|36250.51|36250.51|0
1638975310000|2021-12-08 14:55:10|36247.71|36247.71|36247.71|36247.71|36253.37|36253.37|36247.71|36247.71|0
1638975340000|2021-12-08 14:55:40|36236.37|36236.37|36223.29|36223.29|36236.37|36236.37|36223.29|36223.29|0
1638975380000|2021-12-08 14:56:20|36217.63|36217.63|36217.63|36217.63|36217.63|36217.63|36217.63|36217.63|0
1638975420000|2021-12-08 14:57:00|36206.29|36206.29|36206.29|36206.29|36206.29|36206.29|36206.29|36206.29|0
1638975470000|2021-12-08 14:57:50|36200.62|36200.62|36200.62|36200.62|36200.62|36200.62|36200.62|36200.62|0
1638975480000|2021-12-08 14:58:00|36187.55|36187.55|36187.55|36187.55|36187.55|36187.55|36187.55|36187.55|0
1638975530000|2021-12-08 14:58:50|36193.22|36193.22|36193.22|36193.22|36193.22|36193.22|36193.22|36193.22|0
1638975560000|2021-12-08 14:59:20|36198.88|36198.88|36201.69|36201.69|36201.69|36201.69|36198.88|36198.88|0
1638975570000|2021-12-08 14:59:30|36214.76|36214.76|36217.57|36217.57|36217.57|36217.57|36214.76|36214.76|0
1638975600000|2021-12-08 15:00:00|36223.24|36223.24|36223.24|36223.24|36223.24|36223.24|36223.24|36223.24|0
1638975630000|2021-12-08 15:00:30|36234.57|36234.57|36234.57|36234.57|36234.57|36234.57|36234.57|36234.57|0
1638975640000|2021-12-08 15:00:40|36223.35|36223.35|36246.02|36246.02|36246.02|36246.02|36223.35|36223.35|0
1638975650000|2021-12-08 15:00:50|36240.36|36240.36|36223.35|36223.35|36240.36|36240.36|36223.35|36223.35|0
1638975660000|2021-12-08 15:01:00|36214.94|36214.94|36214.94|36214.94|36214.94|36214.94|36214.94|36214.94|0
1638975670000|2021-12-08 15:01:10|36226.27|36226.27|36226.27|36226.27|36226.27|36226.27|36226.27|36226.27|0
1638975680000|2021-12-08 15:01:20|36220.61|36220.61|36220.61|36220.61|36220.61|36220.61|36220.61|36220.61|0
1638975730000|2021-12-08 15:02:10|36212.19|36212.19|36212.19|36212.19|36212.19|36212.19|36212.19|36212.19|0
1638975740000|2021-12-08 15:02:20|36217.86|36217.86|36217.86|36217.86|36217.86|36217.86|36217.86|36217.86|0
1638975750000|2021-12-08 15:02:30|36212.19|36212.19|36212.19|36212.19|36212.19|36212.19|36212.19|36212.19|0
1638975770000|2021-12-08 15:02:50|36223.53|36223.53|36223.53|36223.53|36223.53|36223.53|36223.53|36223.53|0
1638975820000|2021-12-08 15:03:40|36217.86|36217.86|36217.86|36217.86|36217.86|36217.86|36217.86|36217.86|0
1638975830000|2021-12-08 15:03:50|36223.53|36223.53|36223.53|36223.53|36223.53|36223.53|36223.53|36223.53|0
1638975850000|2021-12-08 15:04:10|36217.86|36217.86|36217.86|36217.86|36217.86|36217.86|36217.86|36217.86|0
1638975900000|2021-12-08 15:05:00|36212.19|36212.19|36212.19|36212.19|36212.19|36212.19|36212.19|36212.19|0
1638975920000|2021-12-08 15:05:20|36206.52|36206.52|36206.52|36206.52|36206.52|36206.52|36206.52|36206.52|0
1638975930000|2021-12-08 15:05:30|36203.72|36203.72|36203.72|36203.72|36203.72|36203.72|36203.72|36203.72|0
1638975960000|2021-12-08 15:06:00|36209.39|36209.39|36209.39|36209.39|36209.39|36209.39|36209.39|36209.39|0
1638975990000|2021-12-08 15:06:30|36203.72|36203.72|36203.72|36203.72|36203.72|36203.72|36203.72|36203.72|0
1638976000000|2021-12-08 15:06:40|36198.05|36198.05|36198.05|36198.05|36198.05|36198.05|36198.05|36198.05|0
1638976030000|2021-12-08 15:07:10|36203.72|36203.72|36203.72|36203.72|36203.72|36203.72|36203.72|36203.72|0
1638976060000|2021-12-08 15:07:40|36198.05|36198.05|36198.05|36198.05|36198.05|36198.05|36198.05|36198.05|0
1638976070000|2021-12-08 15:07:50|36192.38|36192.38|36192.38|36192.38|36192.38|36192.38|36192.38|36192.38|0
1638976080000|2021-12-08 15:08:00|36186.72|36186.72|36178.24|36178.24|36186.72|36186.72|36178.24|36178.24|0
1638976100000|2021-12-08 15:08:20|36175.44|36175.44|36175.44|36175.44|36188.51|36188.51|36175.44|36175.44|0
1638976120000|2021-12-08 15:08:40|36181.11|36181.11|36181.11|36181.11|36181.11|36181.11|36181.11|36181.11|0
1638976140000|2021-12-08 15:09:00|36175.44|36175.44|36175.44|36175.44|36175.44|36175.44|36175.44|36175.44|0
1638976150000|2021-12-08 15:09:10|36181.11|36181.11|36181.11|36181.11|36181.11|36181.11|36181.11|36181.11|0
1638976180000|2021-12-08 15:09:40|36186.77|36186.77|36186.77|36186.77|36186.77|36186.77|36186.77|36186.77|0
1638976200000|2021-12-08 15:10:00|36173.7|36173.7|36181.11|36181.11|36186.77|36186.77|36173.7|36173.7|0
1638976210000|2021-12-08 15:10:10|36186.77|36186.77|36172.75|36172.75|36186.77|36186.77|36172.75|36172.75|0
1638976220000|2021-12-08 15:10:20|36144.41|36144.41|36138.74|36138.74|36144.41|36144.41|36138.74|36138.74|0
1638976250000|2021-12-08 15:10:50|36133.13|36133.13|36133.13|36133.13|36133.13|36133.13|36133.13|36133.13|0
1638976260000|2021-12-08 15:11:00|36121.8|36121.8|36121.8|36121.8|36121.8|36121.8|36121.8|36121.8|0
1638976280000|2021-12-08 15:11:20|36116.13|36116.13|36116.13|36116.13|36116.13|36116.13|36116.13|36116.13|0
1638976310000|2021-12-08 15:11:50|36110.46|36110.46|36110.46|36110.46|36110.46|36110.46|36110.46|36110.46|0
1638976320000|2021-12-08 15:12:00|36102.05|36102.05|36107.71|36107.71|36107.71|36107.71|36096.38|36096.38|0
1638976330000|2021-12-08 15:12:10|36113.38|36113.38|36113.38|36113.38|36113.38|36113.38|36113.38|36113.38|0
1638976370000|2021-12-08 15:12:50|36119.05|36119.05|36119.05|36119.05|36119.05|36119.05|36119.05|36119.05|0
1638976420000|2021-12-08 15:13:40|36124.72|36124.72|36124.72|36124.72|36124.72|36124.72|36124.72|36124.72|0
1638976440000|2021-12-08 15:14:00|36133.13|36133.13|36152.77|36152.77|36152.77|36152.77|36133.13|36133.13|0
1638976460000|2021-12-08 15:14:20|36165.84|36165.84|36165.84|36165.84|36165.84|36165.84|36165.84|36165.84|0
1638976480000|2021-12-08 15:14:40|36171.51|36171.51|36171.51|36171.51|36171.51|36171.51|36171.51|36171.51|0
1638976530000|2021-12-08 15:15:30|36165.84|36165.84|36165.84|36165.84|36165.84|36165.84|36165.84|36165.84|0
1638976540000|2021-12-08 15:15:40|36168.65|36168.65|36174.26|36174.26|36174.26|36174.26|36168.65|36168.65|0
1638976550000|2021-12-08 15:15:50|36177.06|36177.06|36182.73|36182.73|36182.73|36182.73|36177.06|36177.06|0
1638976560000|2021-12-08 15:16:00|36188.4|36188.4|36188.4|36188.4|36188.4|36188.4|36188.4|36188.4|0
1638976570000|2021-12-08 15:16:10|36182.73|36182.73|36182.73|36182.73|36182.73|36182.73|36182.73|36182.73|0
1638976580000|2021-12-08 15:16:20|36177.06|36177.06|36182.73|36182.73|36182.73|36182.73|36177.06|36177.06|0
1638976610000|2021-12-08 15:16:50|36177.06|36177.06|36177.06|36177.06|36177.06|36177.06|36177.06|36177.06|0
1638976620000|2021-12-08 15:17:00|36171.45|36171.45|36171.45|36171.45|36171.45|36171.45|36171.45|36171.45|0
1638976630000|2021-12-08 15:17:10|36165.78|36165.78|36177.12|36177.12|36177.12|36177.12|36165.78|36165.78|0
1638976650000|2021-12-08 15:17:30|36188.34|36188.34|36191.14|36191.14|36191.14|36191.14|36188.34|36188.34|0
1638976670000|2021-12-08 15:17:50|36188.34|36188.34|36196.75|36196.75|36196.75|36196.75|36188.34|36188.34|0
1638976680000|2021-12-08 15:18:00|36182.73|36182.73|36182.73|36182.73|36182.73|36182.73|36182.73|36182.73|0
1638976700000|2021-12-08 15:18:20|36177.06|36177.06|36177.06|36177.06|36177.06|36177.06|36177.06|36177.06|0
1638976740000|2021-12-08 15:19:00|36182.73|36182.73|36182.73|36182.73|36182.73|36182.73|36182.73|36182.73|0
1638976800000|2021-12-08 15:20:00|36188.4|36188.4|36188.4|36188.4|36188.4|36188.4|36188.4|36188.4|0
1638976820000|2021-12-08 15:20:20|36194.06|36194.06|36194.06|36194.06|36194.06|36194.06|36194.06|36194.06|0
1638976840000|2021-12-08 15:20:40|36199.73|36199.73|36202.54|36202.54|36202.54|36202.54|36199.73|36199.73|0
1638976850000|2021-12-08 15:20:50|36196.87|36196.87|36196.87|36196.87|36196.87|36196.87|36196.87|36196.87|0
1638976910000|2021-12-08 15:21:50|36191.2|36191.2|36191.2|36191.2|36191.2|36191.2|36191.2|36191.2|0
1638976960000|2021-12-08 15:22:40|36188.4|36188.4|36188.4|36188.4|36188.4|36188.4|36188.4|36188.4|0
1638977090000|2021-12-08 15:24:50|36175.32|36175.32|36175.32|36175.32|36175.32|36175.32|36175.32|36175.32|0
1638977100000|2021-12-08 15:25:00|36188.4|36188.4|36194.06|36194.06|36194.06|36194.06|36188.4|36188.4|0
1638977110000|2021-12-08 15:25:10|36199.73|36199.73|36205.4|36205.4|36205.4|36205.4|36199.73|36199.73|0
1638977120000|2021-12-08 15:25:20|36199.73|36199.73|36199.73|36199.73|36199.73|36199.73|36199.73|36199.73|0
1638977150000|2021-12-08 15:25:50|36194.06|36194.06|36194.06|36194.06|36194.06|36194.06|36194.06|36194.06|0
1638977200000|2021-12-08 15:26:40|36191.26|36191.26|36191.26|36191.26|36191.26|36191.26|36191.26|36191.26|0
1638977230000|2021-12-08 15:27:10|36188.45|36188.45|36188.45|36188.45|36188.45|36188.45|36188.45|36188.45|0
1638977250000|2021-12-08 15:27:30|36182.79|36182.79|36182.79|36182.79|36182.79|36182.79|36182.79|36182.79|0
1638977290000|2021-12-08 15:28:10|36174.37|36174.37|36174.37|36174.37|36174.37|36174.37|36174.37|36174.37|0
1638977340000|2021-12-08 15:29:00|36168.7|36168.7|36168.7|36168.7|36168.7|36168.7|36168.7|36168.7|0
1638977350000|2021-12-08 15:29:10|36163.04|36163.04|36157.37|36157.37|36163.04|36163.04|36157.37|36157.37|0
1638977370000|2021-12-08 15:29:30|36140.36|36140.36|36140.36|36140.36|36140.36|36140.36|36140.36|36140.36|0
1638977380000|2021-12-08 15:29:40|36137.56|36137.56|36143.23|36143.23|36143.23|36143.23|36137.56|36137.56|0
1638977400000|2021-12-08 15:30:00|36146.03|36146.03|36154.51|36154.51|36154.51|36154.51|36146.03|36146.03|0
1638977440000|2021-12-08 15:30:40|36128.36|36128.36|36128.36|36128.36|36128.36|36128.36|36128.36|36128.36|0
1638977460000|2021-12-08 15:31:00|36134.02|36134.02|36134.02|36134.02|36134.02|36134.02|36134.02|36134.02|0
1638977490000|2021-12-08 15:31:30|36147.1|36147.1|36147.1|36147.1|36147.1|36147.1|36147.1|36147.1|0
1638977570000|2021-12-08 15:32:50|36158.43|36158.43|36158.43|36158.43|36158.43|36158.43|36158.43|36158.43|0
1638977580000|2021-12-08 15:33:00|36169.77|36169.77|36169.77|36169.77|36169.77|36169.77|36169.77|36169.77|0
1638977590000|2021-12-08 15:33:10|36172.58|36172.58|36172.58|36172.58|36172.58|36172.58|36172.58|36172.58|0
1638977610000|2021-12-08 15:33:30|36175.38|36175.38|36175.38|36175.38|36175.38|36175.38|36175.38|36175.38|0
1638977640000|2021-12-08 15:34:00|36172.58|36172.58|36172.58|36172.58|36172.58|36172.58|36172.58|36172.58|0
1638977680000|2021-12-08 15:34:40|36166.91|36166.91|36166.91|36166.91|36166.91|36166.91|36166.91|36166.91|0
1638977690000|2021-12-08 15:34:50|36152.88|36152.88|36152.88|36152.88|36152.88|36152.88|36152.88|36152.88|0
1638977720000|2021-12-08 15:35:20|36158.49|36158.49|36158.49|36158.49|36158.49|36158.49|36158.49|36158.49|0
1638977770000|2021-12-08 15:36:10|36152.82|36152.82|36152.82|36152.82|36152.82|36152.82|36152.82|36152.82|0
1638977790000|2021-12-08 15:36:30|36158.49|36158.49|36158.49|36158.49|36158.49|36158.49|36158.49|36158.49|0
1638977800000|2021-12-08 15:36:40|36171.57|36171.57|36171.57|36171.57|36171.57|36171.57|36171.57|36171.57|0
1638977850000|2021-12-08 15:37:30|36177.24|36177.24|36177.24|36177.24|36177.24|36177.24|36177.24|36177.24|0
1638977870000|2021-12-08 15:37:50|36171.57|36171.57|36171.57|36171.57|36171.57|36171.57|36171.57|36171.57|0
1638977930000|2021-12-08 15:38:50|36165.9|36165.9|36165.9|36165.9|36165.9|36165.9|36165.9|36165.9|0
1638977950000|2021-12-08 15:39:10|36160.23|36160.23|36160.23|36160.23|36160.23|36160.23|36160.23|36160.23|0
1638977970000|2021-12-08 15:39:30|36154.56|36154.56|36148.9|36148.9|36154.56|36154.56|36148.9|36148.9|0
1638977990000|2021-12-08 15:39:50|36143.23|36143.23|36143.23|36143.23|36143.23|36143.23|36143.23|36143.23|0
1638978000000|2021-12-08 15:40:00|36131.89|36131.89|36131.89|36131.89|36131.89|36131.89|36131.89|36131.89|0
1638978010000|2021-12-08 15:40:10|36126.28|36126.28|36120.61|36120.61|36126.28|36126.28|36120.61|36120.61|0
1638978030000|2021-12-08 15:40:30|36126.28|36126.28|36100.13|36100.13|36126.28|36126.28|36100.13|36100.13|0
1638978040000|2021-12-08 15:40:40|36094.47|36094.47|36094.47|36094.47|36094.47|36094.47|36094.47|36094.47|0
1638978060000|2021-12-08 15:41:00|36088.8|36088.8|36088.8|36088.8|36088.8|36088.8|36088.8|36088.8|0
1638978100000|2021-12-08 15:41:40|36094.47|36094.47|36094.47|36094.47|36094.47|36094.47|36094.47|36094.47|0
1638978120000|2021-12-08 15:42:00|36100.13|36100.13|36105.8|36105.8|36105.8|36105.8|36100.13|36100.13|0
1638978140000|2021-12-08 15:42:20|36111.47|36111.47|36111.47|36111.47|36111.47|36111.47|36111.47|36111.47|0
1638978170000|2021-12-08 15:42:50|36105.8|36105.8|36108.61|36108.61|36108.61|36108.61|36105.8|36105.8|0
1638978230000|2021-12-08 15:43:50|36121.68|36121.68|36121.68|36121.68|36121.68|36121.68|36121.68|36121.68|0
1638978240000|2021-12-08 15:44:00|36124.49|36124.49|36124.49|36124.49|36124.49|36124.49|36124.49|36124.49|0
1638978300000|2021-12-08 15:45:00|36118.82|36118.82|36113.15|36113.15|36118.82|36118.82|36113.15|36113.15|0
1638978320000|2021-12-08 15:45:20|36110.34|36110.34|36104.68|36104.68|36110.34|36110.34|36099.01|36099.01|0
1638978340000|2021-12-08 15:45:40|36110.34|36110.34|36110.34|36110.34|36110.34|36110.34|36110.34|36110.34|0
1638978370000|2021-12-08 15:46:10|36099.01|36099.01|36093.34|36093.34|36099.01|36099.01|36093.34|36093.34|0
1638978380000|2021-12-08 15:46:20|36099.01|36099.01|36099.01|36099.01|36099.01|36099.01|36099.01|36099.01|0
1638978400000|2021-12-08 15:46:40|36093.34|36093.34|36087.67|36087.67|36093.34|36093.34|36087.67|36087.67|0
1638978460000|2021-12-08 15:47:40|36061.52|36061.52|36061.52|36061.52|36061.52|36061.52|36061.52|36061.52|0
1638978470000|2021-12-08 15:47:50|36058.72|36058.72|36058.72|36058.72|36058.72|36058.72|36058.72|36058.72|0
1638978480000|2021-12-08 15:48:00|36045.64|36045.64|36045.64|36045.64|36045.64|36045.64|36045.64|36045.64|0
1638978500000|2021-12-08 15:48:20|36051.31|36051.31|36056.98|36056.98|36056.98|36056.98|36051.31|36051.31|0
1638978510000|2021-12-08 15:48:30|36051.31|36051.31|36051.31|36051.31|36051.31|36051.31|36051.31|36051.31|0
1638978520000|2021-12-08 15:48:40|36039.98|36039.98|36039.98|36039.98|36039.98|36039.98|36039.98|36039.98|0
1638978540000|2021-12-08 15:49:00|36053.05|36053.05|36058.72|36058.72|36058.72|36058.72|36053.05|36053.05|0
1638978550000|2021-12-08 15:49:10|36053.05|36053.05|36053.05|36053.05|36053.05|36053.05|36053.05|36053.05|0
1638978570000|2021-12-08 15:49:30|36039.98|36039.98|36039.98|36039.98|36039.98|36039.98|36039.98|36039.98|0
1638978590000|2021-12-08 15:49:50|36045.64|36045.64|36045.64|36045.64|36045.64|36045.64|36045.64|36045.64|0
1638978600000|2021-12-08 15:50:00|36034.31|36034.31|36034.31|36034.31|36034.31|36034.31|36034.31|36034.31|0
1638978630000|2021-12-08 15:50:30|36039.98|36039.98|36034.31|36034.31|36039.98|36039.98|36034.31|36034.31|0
1638978650000|2021-12-08 15:50:50|36045.64|36045.64|36045.64|36045.64|36045.64|36045.64|36045.64|36045.64|0
1638978660000|2021-12-08 15:51:00|36039.98|36039.98|36039.98|36039.98|36039.98|36039.98|36039.98|36039.98|0
1638978670000|2021-12-08 15:51:10|36042.78|36042.78|36042.78|36042.78|36042.78|36042.78|36042.78|36042.78|0
1638978680000|2021-12-08 15:51:20|36039.98|36039.98|36039.98|36039.98|36039.98|36039.98|36039.98|36039.98|0
1638978690000|2021-12-08 15:51:30|36034.31|36034.31|36034.31|36034.31|36034.31|36034.31|36034.31|36034.31|0
1638978770000|2021-12-08 15:52:50|36022.97|36022.97|36020.17|36020.17|36022.97|36022.97|36020.17|36020.17|0
1638978780000|2021-12-08 15:53:00|36025.84|36025.84|36025.84|36025.84|36025.84|36025.84|36025.84|36025.84|0
1638978840000|2021-12-08 15:54:00|36031.5|36031.5|36031.5|36031.5|36031.5|36031.5|36031.5|36031.5|0
1638978970000|2021-12-08 15:56:10|36025.84|36025.84|36020.17|36020.17|36025.84|36025.84|36020.17|36020.17|0
1638978990000|2021-12-08 15:56:30|36025.84|36025.84|36025.84|36025.84|36025.84|36025.84|36025.84|36025.84|0
1638979000000|2021-12-08 15:56:40|36020.17|36020.17|36020.17|36020.17|36020.17|36020.17|36020.17|36020.17|0
1638979020000|2021-12-08 15:57:00|36007.09|36007.09|36007.09|36007.09|36007.09|36007.09|36007.09|36007.09|0
1638979040000|2021-12-08 15:57:20|36018.43|36018.43|36018.43|36018.43|36018.43|36018.43|36018.43|36018.43|0
1638979080000|2021-12-08 15:58:00|36007.09|36007.09|36007.09|36007.09|36007.09|36007.09|36007.09|36007.09|0
1638979140000|2021-12-08 15:59:00|36012.76|36012.76|36018.37|36018.37|36018.37|36018.37|36012.76|36012.76|0
1638979150000|2021-12-08 15:59:10|36012.76|36012.76|36009.96|36009.96|36012.76|36012.76|36009.96|36009.96|0
1638979160000|2021-12-08 15:59:20|36004.29|36004.29|36004.29|36004.29|36004.29|36004.29|36004.29|36004.29|0
1638979170000|2021-12-08 15:59:30|36030.44|36030.44|36024.77|36024.77|36030.44|36030.44|36024.77|36024.77|0
1638979180000|2021-12-08 15:59:40|36030.44|36030.44|36030.44|36030.44|36030.44|36030.44|36030.44|36030.44|0
1638979190000|2021-12-08 15:59:50|36024.77|36024.77|36050.92|36050.92|36050.92|36050.92|36024.77|36024.77|0
1638979220000|2021-12-08 16:00:20|36048.11|36048.11|36050.92|36050.92|36050.92|36050.92|36048.11|36048.11|0
1638979250000|2021-12-08 16:00:50|36045.25|36045.25|36033.91|36033.91|36045.25|36045.25|36033.91|36033.91|0
1638979270000|2021-12-08 16:01:10|36028.3|36028.3|36002.16|36002.16|36028.3|36028.3|36002.16|36002.16|0
1638979310000|2021-12-08 16:01:50|35996.49|35996.49|35996.49|35996.49|35996.49|35996.49|35996.49|35996.49|0
1638979330000|2021-12-08 16:02:10|35990.82|35990.82|35985.15|35985.15|35990.82|35990.82|35985.15|35985.15|0
1638979380000|2021-12-08 16:03:00|35996.49|35996.49|35996.49|35996.49|35996.49|35996.49|35996.49|35996.49|0
1638979410000|2021-12-08 16:03:30|36009.56|36009.56|36009.56|36009.56|36009.56|36009.56|36009.56|36009.56|0
1638979420000|2021-12-08 16:03:40|36020.9|36020.9|36020.9|36020.9|36020.9|36020.9|36020.9|36020.9|0
1638979440000|2021-12-08 16:04:00|36015.23|36015.23|36012.43|36012.43|36015.23|36015.23|36012.43|36012.43|0
1638979450000|2021-12-08 16:04:10|36018.09|36018.09|36012.43|36012.43|36018.09|36018.09|36012.43|36012.43|0
1638979490000|2021-12-08 16:04:50|36018.09|36018.09|36018.09|36018.09|36018.09|36018.09|36018.09|36018.09|0
1638979510000|2021-12-08 16:05:10|36012.43|36012.43|36012.43|36012.43|36012.43|36012.43|36012.43|36012.43|0
1638979540000|2021-12-08 16:05:40|36006.76|36006.76|36006.76|36006.76|36006.76|36006.76|36006.76|36006.76|0
1638979560000|2021-12-08 16:06:00|36018.09|36018.09|36018.09|36018.09|36018.09|36018.09|36018.09|36018.09|0
1638979570000|2021-12-08 16:06:10|36012.43|36012.43|36018.09|36018.09|36018.09|36018.09|36012.43|36012.43|0
1638979580000|2021-12-08 16:06:20|36012.43|36012.43|36001.09|36001.09|36012.43|36012.43|36001.09|36001.09|0
1638979590000|2021-12-08 16:06:30|35995.42|35995.42|35995.42|35995.42|35995.42|35995.42|35995.42|35995.42|0
1638979600000|2021-12-08 16:06:40|35992.62|35992.62|35992.62|35992.62|35992.62|35992.62|35992.62|35992.62|0
1638979620000|2021-12-08 16:07:00|36003.95|36003.95|36003.95|36003.95|36003.95|36003.95|36003.95|36003.95|0
1638979650000|2021-12-08 16:07:30|36009.62|36009.62|36009.62|36009.62|36009.62|36009.62|36009.62|36009.62|0
1638979690000|2021-12-08 16:08:10|36020.96|36020.96|36020.96|36020.96|36020.96|36020.96|36020.96|36020.96|0
1638979730000|2021-12-08 16:08:50|36026.62|36026.62|36026.62|36026.62|36026.62|36026.62|36026.62|36026.62|0
1638979770000|2021-12-08 16:09:30|36032.29|36032.29|36032.29|36032.29|36032.29|36032.29|36032.29|36032.29|0
1638979780000|2021-12-08 16:09:40|36026.62|36026.62|36032.29|36032.29|36032.29|36032.29|36026.62|36026.62|0
1638979800000|2021-12-08 16:10:00|36037.96|36037.96|36037.96|36037.96|36037.96|36037.96|36037.96|36037.96|0
1638979810000|2021-12-08 16:10:10|36011.81|36011.81|36011.81|36011.81|36011.81|36011.81|36011.81|36011.81|0
1638979850000|2021-12-08 16:10:50|36017.48|36017.48|36023.15|36023.15|36023.15|36023.15|36017.48|36017.48|0
1638979870000|2021-12-08 16:11:10|36017.48|36017.48|36017.48|36017.48|36017.48|36017.48|36017.48|36017.48|0
1638979910000|2021-12-08 16:11:50|36014.67|36014.67|36014.67|36014.67|36014.67|36014.67|36014.67|36014.67|0
1638979950000|2021-12-08 16:12:30|36020.34|36020.34|36020.34|36020.34|36020.34|36020.34|36020.34|36020.34|0
1638979970000|2021-12-08 16:12:50|36026.01|36026.01|36026.01|36026.01|36026.01|36026.01|36026.01|36026.01|0
1638979980000|2021-12-08 16:13:00|36031.68|36031.68|36031.68|36031.68|36031.68|36031.68|36031.68|36031.68|0
1638979990000|2021-12-08 16:13:10|36026.01|36026.01|36026.01|36026.01|36026.01|36026.01|36026.01|36026.01|0
1638980010000|2021-12-08 16:13:30|36023.21|36023.21|36023.21|36023.21|36023.21|36023.21|36023.21|36023.21|0
1638980020000|2021-12-08 16:13:40|36010.13|36010.13|36010.13|36010.13|36010.13|36010.13|36010.13|36010.13|0
1638980030000|2021-12-08 16:13:50|36023.21|36023.21|36023.21|36023.21|36023.21|36023.21|36023.21|36023.21|0
1638980040000|2021-12-08 16:14:00|36014.79|36014.79|36023.21|36023.21|36023.21|36023.21|36014.79|36014.79|0
1638980080000|2021-12-08 16:14:40|36026.01|36026.01|36012.94|36012.94|36026.01|36026.01|36012.94|36012.94|0
1638980090000|2021-12-08 16:14:50|36039.09|36039.09|36039.09|36039.09|36039.09|36039.09|36039.09|36039.09|0
1638980100000|2021-12-08 16:15:00|36050.42|36050.42|36050.42|36050.42|36050.42|36050.42|36050.42|36050.42|0
1638980120000|2021-12-08 16:15:20|36044.75|36044.75|36044.75|36044.75|36044.75|36044.75|36044.75|36044.75|0
1638980150000|2021-12-08 16:15:50|36039.09|36039.09|36039.09|36039.09|36039.09|36039.09|36039.09|36039.09|0
1638980170000|2021-12-08 16:16:10|36030.67|36030.67|36030.67|36030.67|36030.67|36030.67|36030.67|36030.67|0
1638980200000|2021-12-08 16:16:40|36027.87|36027.87|36001.72|36001.72|36027.87|36027.87|36001.72|36001.72|0
1638980210000|2021-12-08 16:16:50|35996.05|35996.05|35990.38|35990.38|35996.05|35996.05|35990.38|35990.38|0
1638980260000|2021-12-08 16:17:40|35981.97|35981.97|35968.89|35968.89|35981.97|35981.97|35968.89|35968.89|0
1638980270000|2021-12-08 16:17:50|35974.56|35974.56|35974.56|35974.56|35974.56|35974.56|35974.56|35974.56|0
1638980330000|2021-12-08 16:18:50|35968.89|35968.89|35968.89|35968.89|35968.89|35968.89|35968.89|35968.89|0
1638980340000|2021-12-08 16:19:00|35981.97|35981.97|35981.97|35981.97|35981.97|35981.97|35981.97|35981.97|0
1638980360000|2021-12-08 16:19:20|35995.04|35995.04|35995.04|35995.04|35995.04|35995.04|35995.04|35995.04|0
1638980380000|2021-12-08 16:19:40|36000.71|36000.71|36000.71|36000.71|36000.71|36000.71|36000.71|36000.71|0
1638980400000|2021-12-08 16:20:00|35995.04|35995.04|35992.24|35992.24|35995.04|35995.04|35992.24|35992.24|0
1638980430000|2021-12-08 16:20:30|35989.43|35989.43|35989.43|35989.43|35989.43|35989.43|35989.43|35989.43|0
1638980440000|2021-12-08 16:20:40|35995.1|35995.1|35995.1|35995.1|35995.1|35995.1|35995.1|35995.1|0
1638980460000|2021-12-08 16:21:00|35989.43|35989.43|35995.04|35995.04|35995.04|35995.04|35989.43|35989.43|0
1638980470000|2021-12-08 16:21:10|35992.24|35992.24|35997.85|35997.85|35997.85|35997.85|35992.24|35992.24|0
1638980490000|2021-12-08 16:21:30|36003.51|36003.51|36003.51|36003.51|36003.51|36003.51|36003.51|36003.51|0
1638980530000|2021-12-08 16:22:10|35997.85|35997.85|35997.85|35997.85|35997.85|35997.85|35997.85|35997.85|0
1638980540000|2021-12-08 16:22:20|36003.51|36003.51|36003.51|36003.51|36003.51|36003.51|36003.51|36003.51|0
1638980550000|2021-12-08 16:22:30|35997.85|35997.85|35997.85|35997.85|35997.85|35997.85|35997.85|35997.85|0
1638980580000|2021-12-08 16:23:00|36003.51|36003.51|36009.18|36009.18|36009.18|36009.18|36003.51|36003.51|0
1638980600000|2021-12-08 16:23:20|35996.11|35996.11|36009.18|36009.18|36009.18|36009.18|35996.11|35996.11|0
1638980610000|2021-12-08 16:23:30|36014.79|36014.79|36014.79|36014.79|36014.79|36014.79|36014.79|36014.79|0
1638980650000|2021-12-08 16:24:10|36017.6|36017.6|36017.6|36017.6|36017.6|36017.6|36011.93|36011.93|0
1638980660000|2021-12-08 16:24:20|36023.26|36023.26|36023.26|36023.26|36023.26|36023.26|36023.26|36023.26|0
1638980680000|2021-12-08 16:24:40|36036.34|36036.34|36036.34|36036.34|36036.34|36036.34|36036.34|36036.34|0
1638980700000|2021-12-08 16:25:00|36030.67|36030.67|36032.41|36032.41|36043.75|36043.75|36030.67|36030.67|0
1638980710000|2021-12-08 16:25:10|36038.08|36038.08|36038.08|36038.08|36038.08|36038.08|36038.08|36038.08|0
1638980720000|2021-12-08 16:25:20|36032.41|36032.41|36032.41|36032.41|36032.41|36032.41|36032.41|36032.41|0
1638980740000|2021-12-08 16:25:40|36035.21|36035.21|36035.21|36035.21|36035.21|36035.21|36035.21|36035.21|0
1638980760000|2021-12-08 16:26:00|36029.55|36029.55|36029.55|36029.55|36029.55|36029.55|36029.55|36029.55|0
1638980800000|2021-12-08 16:26:40|36018.33|36018.33|36018.33|36018.33|36018.33|36018.33|36018.33|36018.33|0
1638980810000|2021-12-08 16:26:50|36005.25|36005.25|36008.06|36008.06|36008.06|36008.06|36005.25|36005.25|0
1638980830000|2021-12-08 16:27:10|36005.25|36005.25|36005.25|36005.25|36005.25|36005.25|36005.25|36005.25|0
1638980840000|2021-12-08 16:27:20|35992.18|35992.18|35992.18|35992.18|35992.18|35992.18|35992.18|35992.18|0
1638980860000|2021-12-08 16:27:40|35997.85|35997.85|35997.85|35997.85|35997.85|35997.85|35997.85|35997.85|0
1638980870000|2021-12-08 16:27:50|36010.92|36010.92|36010.92|36010.92|36010.92|36010.92|36010.92|36010.92|0
1638980900000|2021-12-08 16:28:20|36002.51|36002.51|36002.51|36002.51|36002.51|36002.51|36002.51|36002.51|0
1638980910000|2021-12-08 16:28:30|35996.84|35996.84|35996.84|35996.84|35996.84|35996.84|35996.84|35996.84|0
1638980920000|2021-12-08 16:28:40|35991.17|35991.17|36007.05|36007.05|36007.05|36007.05|35991.17|35991.17|0
1638980930000|2021-12-08 16:28:50|36004.25|36004.25|36004.25|36004.25|36004.25|36004.25|36004.25|36004.25|0
1638980950000|2021-12-08 16:29:10|36009.85|36009.85|36009.85|36009.85|36009.85|36009.85|36009.85|36009.85|0
1638980960000|2021-12-08 16:29:20|36004.25|36004.25|36004.25|36004.25|36004.25|36004.25|36004.25|36004.25|0
1638980970000|2021-12-08 16:29:30|36001.44|36001.44|36001.44|36001.44|36001.44|36001.44|36001.44|36001.44|0
1638980980000|2021-12-08 16:29:40|35998.64|35998.64|35998.64|35998.64|35998.64|35998.64|35998.64|35998.64|0
1638980990000|2021-12-08 16:29:50|35995.83|35995.83|35977.82|35977.82|35995.83|35995.83|35964.74|35964.74|0
1639037700000|2021-12-09 08:15:00|36179.24|36179.24|36190.46|36190.46|36190.46|36190.46|36179.24|36179.24|0
1639037710000|2021-12-09 08:15:10|36204.48|36204.48|36286.73|36286.73|36286.73|36286.73|36204.48|36204.48|0
1639037720000|2021-12-09 08:15:20|36267.09|36267.09|36276.41|36276.41|36311.92|36311.92|36267.09|36267.09|0
1639037730000|2021-12-09 08:15:30|36263.34|36263.34|36219.45|36219.45|36263.34|36263.34|36202.63|36202.63|0
1639037740000|2021-12-09 08:15:40|36245.6|36245.6|36211.04|36211.04|36245.6|36245.6|36211.04|36211.04|0
1639037750000|2021-12-09 08:15:50|36197.97|36197.97|36197.97|36197.97|36197.97|36197.97|36197.97|36197.97|0
1639037760000|2021-12-09 08:16:00|36171.82|36171.82|36157.79|36157.79|36171.82|36171.82|36112.92|36112.92|0
1639037770000|2021-12-09 08:16:10|36146.46|36146.46|36146.46|36146.46|36146.46|36146.46|36146.46|36146.46|0
1639037780000|2021-12-09 08:16:20|36135.24|36135.24|36143.65|36143.65|36143.65|36143.65|36135.24|36135.24|0
1639037790000|2021-12-09 08:16:30|36146.46|36146.46|36157.79|36157.79|36157.79|36157.79|36146.46|36146.46|0
1639037810000|2021-12-09 08:16:50|36140.79|36140.79|36207.9|36207.9|36219.24|36219.24|36140.79|36140.79|0
1639037830000|2021-12-09 08:17:10|36227.53|36227.53|36227.53|36227.53|36227.53|36227.53|36227.53|36227.53|0
1639037840000|2021-12-09 08:17:20|36224.73|36224.73|36224.73|36224.73|36224.73|36224.73|36224.73|36224.73|0
1639037850000|2021-12-09 08:17:30|36303.18|36303.18|36303.18|36303.18|36303.18|36303.18|36303.18|36303.18|0
1639037870000|2021-12-09 08:17:50|36272.32|36272.32|36275.13|36275.13|36275.13|36275.13|36272.32|36272.32|0
1639037880000|2021-12-09 08:18:00|36277.93|36277.93|36247.08|36247.08|36277.93|36277.93|36247.08|36247.08|0
1639037890000|2021-12-09 08:18:10|36235.74|36235.74|36235.51|36235.51|36258.18|36258.18|36235.51|36235.51|0
1639037910000|2021-12-09 08:18:30|36218.51|36218.51|36131.64|36131.64|36218.51|36218.51|36128.84|36128.84|0
1639037930000|2021-12-09 08:18:50|36109.21|36109.21|36109.21|36109.21|36109.21|36109.21|36109.21|36109.21|0
1639037940000|2021-12-09 08:19:00|36103.54|36103.54|36131.7|36131.7|36131.7|36131.7|36097.93|36097.93|0
1639037950000|2021-12-09 08:19:10|36120.48|36120.48|36134.51|36134.51|36134.51|36134.51|36120.48|36120.48|0
1639037960000|2021-12-09 08:19:20|36111.84|36111.84|36111.84|36111.84|36111.84|36111.84|36111.84|36111.84|0
1639037970000|2021-12-09 08:19:30|36100.62|36100.62|36094.95|36094.95|36100.62|36100.62|36094.95|36094.95|0
1639037980000|2021-12-09 08:19:40|36108.02|36108.02|36199.55|36199.55|36199.55|36199.55|36108.02|36108.02|0
1639037990000|2021-12-09 08:19:50|36179.91|36179.91|36197.65|36197.65|36197.65|36197.65|36171.5|36171.5|0
1639038000000|2021-12-09 08:20:00|36192.04|36192.04|36180.82|36180.82|36197.65|36197.65|36180.82|36180.82|0
1639038020000|2021-12-09 08:20:20|36166.79|36166.79|36166.79|36166.79|36166.79|36166.79|36166.79|36166.79|0
1639038030000|2021-12-09 08:20:30|36183.8|36183.8|36166.79|36166.79|36183.8|36183.8|36166.79|36166.79|0
1639038040000|2021-12-09 08:20:40|36155.46|36155.46|36166.68|36166.68|36166.68|36166.68|36155.46|36155.46|0
1639038050000|2021-12-09 08:20:50|36169.48|36169.48|36169.48|36169.48|36169.48|36169.48|36169.48|36169.48|0
1639038060000|2021-12-09 08:21:00|36172.29|36172.29|36289.96|36289.96|36289.96|36289.96|36172.29|36172.29|0
1639038070000|2021-12-09 08:21:10|36303.03|36303.03|36316.11|36316.11|36316.11|36316.11|36303.03|36303.03|0
1639038090000|2021-12-09 08:21:30|36355.33|36355.33|36439.45|36439.45|36439.45|36439.45|36355.33|36355.33|0
1639038110000|2021-12-09 08:21:50|36387.15|36387.15|36334.85|36334.85|36387.15|36387.15|36334.85|36334.85|0
1639038120000|2021-12-09 08:22:00|36361|36361|36387.15|36387.15|36387.15|36387.15|36361|36361|0
1639038130000|2021-12-09 08:22:10|36446.05|36446.05|36380.67|36380.67|36446.05|36446.05|36380.67|36380.67|0
1639038140000|2021-12-09 08:22:20|36393.75|36393.75|36380.67|36380.67|36393.75|36393.75|36380.67|36380.67|0
1639038150000|2021-12-09 08:22:30|36354.53|36354.53|36406.82|36406.82|36406.82|36406.82|36354.53|36354.53|0
1639038160000|2021-12-09 08:22:40|36393.75|36393.75|36367.6|36367.6|36393.75|36393.75|36341.45|36341.45|0
1639038170000|2021-12-09 08:22:50|36380.67|36380.67|36406.82|36406.82|36406.82|36406.82|36380.67|36380.67|0
1639038180000|2021-12-09 08:23:00|36446.05|36446.05|36446.05|36446.05|36446.05|36446.05|36446.05|36446.05|0
1639038190000|2021-12-09 08:23:10|36398.37|36398.37|36379.68|36379.68|36398.37|36398.37|36379.68|36379.68|0
1639038200000|2021-12-09 08:23:20|36405.83|36405.83|36383.16|36383.16|36405.83|36405.83|36383.16|36383.16|0
1639038210000|2021-12-09 08:23:30|36396.23|36396.23|36390.57|36390.57|36396.23|36396.23|36390.57|36390.57|0
1639038220000|2021-12-09 08:23:40|36345.69|36345.69|36175.72|36175.72|36345.69|36345.69|36175.72|36175.72|0
1639038240000|2021-12-09 08:24:00|36228.02|36228.02|36197.17|36197.17|36228.02|36228.02|36197.17|36197.17|0
1639038260000|2021-12-09 08:24:20|36174.73|36174.73|36174.73|36174.73|36174.73|36174.73|36174.73|36174.73|0
1639038280000|2021-12-09 08:24:40|36155.09|36155.09|36211.77|36211.77|36211.77|36211.77|36155.09|36155.09|0
1639038300000|2021-12-09 08:25:00|36200.44|36200.44|36223.11|36223.11|36223.11|36223.11|36200.44|36200.44|0
1639038320000|2021-12-09 08:25:20|36189.45|36189.45|36214.7|36214.7|36214.7|36214.7|36189.45|36189.45|0
1639038330000|2021-12-09 08:25:30|36209.03|36209.03|36168.74|36168.74|36209.03|36209.03|36150.11|36150.11|0
1639038340000|2021-12-09 08:25:40|36181.81|36181.81|36194.89|36194.89|36194.89|36194.89|36181.81|36181.81|0
1639038350000|2021-12-09 08:25:50|36189.22|36189.22|36176.14|36176.14|36189.22|36189.22|36150|36150|0
1639038360000|2021-12-09 08:26:00|36202.29|36202.29|36202.29|36202.29|36202.29|36202.29|36202.29|36202.29|0
1639038370000|2021-12-09 08:26:10|36189.22|36189.22|36163.98|36163.98|36189.22|36189.22|36163.98|36163.98|0
1639038380000|2021-12-09 08:26:20|36161.17|36161.17|36161.17|36161.17|36161.17|36161.17|36161.17|36161.17|0
1639038410000|2021-12-09 08:26:50|36135.93|36135.93|36124.59|36124.59|36135.93|36135.93|36124.59|36124.59|0
1639038430000|2021-12-09 08:27:10|36072.29|36072.29|36072.29|36072.29|36072.29|36072.29|36072.29|36072.29|0
1639038450000|2021-12-09 08:27:30|36080.71|36080.71|36109.05|36109.05|36109.05|36109.05|36080.71|36080.71|0
1639038460000|2021-12-09 08:27:40|36122.12|36122.12|36109.05|36109.05|36122.12|36122.12|36109.05|36109.05|0
1639038480000|2021-12-09 08:28:00|36125.88|36125.88|36116.56|36116.56|36129.63|36129.63|36112.8|36112.8|0
1639038490000|2021-12-09 08:28:10|36139|36139|36124.8|36124.8|36141.8|36141.8|36115.65|36115.65|0
1639038520000|2021-12-09 08:28:40|36098.65|36098.65|36098.65|36098.65|36098.65|36098.65|36098.65|36098.65|0
1639038540000|2021-12-09 08:29:00|36072.5|36072.5|36113.62|36113.62|36113.62|36113.62|36072.5|36072.5|0
1639038550000|2021-12-09 08:29:10|36130.45|36130.45|36133.25|36133.25|36133.25|36133.25|36130.45|36130.45|0
1639038560000|2021-12-09 08:29:20|36144.59|36144.59|36144.59|36144.59|36144.59|36144.59|36144.59|36144.59|0
1639038570000|2021-12-09 08:29:30|36118.44|36118.44|36161.59|36161.59|36161.59|36161.59|36118.44|36118.44|0
1639038580000|2021-12-09 08:29:40|36195.25|36195.25|36195.25|36195.25|36195.25|36195.25|36195.25|36195.25|0
1639038590000|2021-12-09 08:29:50|36182.18|36182.18|36182.18|36182.18|36182.18|36182.18|36182.18|36182.18|0
1639038600000|2021-12-09 08:30:00|36129.88|36129.88|36064.51|36064.51|36129.88|36129.88|36064.51|36064.51|0
1639038610000|2021-12-09 08:30:10|36142.95|36142.95|36051.43|36051.43|36142.95|36142.95|36051.43|36051.43|0
1639038640000|2021-12-09 08:30:40|36090.65|36090.65|36090.65|36090.65|36090.65|36090.65|36090.65|36090.65|0
1639038650000|2021-12-09 08:30:50|36057|36057|36054.19|36054.19|36057|36057|36054.19|36054.19|0
1639038660000|2021-12-09 08:31:00|36042.86|36042.86|36003.63|36003.63|36042.86|36042.86|36003.63|36003.63|0
1639038670000|2021-12-09 08:31:10|35990.56|35990.56|35990.56|35990.56|35990.56|35990.56|35990.56|35990.56|0
1639038680000|2021-12-09 08:31:20|35996.23|35996.23|35984.89|35984.89|35996.23|35996.23|35984.89|35984.89|0
1639038690000|2021-12-09 08:31:30|35973.55|35973.55|35973.55|35973.55|35973.55|35973.55|35973.55|35973.55|0
1639038700000|2021-12-09 08:31:40|35925.87|35925.87|35868.87|35868.87|35925.87|35925.87|35868.87|35868.87|0
1639038710000|2021-12-09 08:31:50|35855.8|35855.8|35861.47|35861.47|35861.47|35861.47|35855.8|35855.8|0
1639038730000|2021-12-09 08:32:10|35874.54|35874.54|35863.2|35863.2|35874.54|35874.54|35863.2|35863.2|0
1639038740000|2021-12-09 08:32:20|35902.47|35902.47|35938.93|35938.93|35938.93|35938.93|35902.47|35902.47|0
1639038750000|2021-12-09 08:32:30|35947.35|35947.35|35947.35|35947.35|35947.35|35947.35|35947.35|35947.35|0
1639038760000|2021-12-09 08:32:40|35958.68|35958.68|35958.68|35958.68|35958.68|35958.68|35958.68|35958.68|0
1639038770000|2021-12-09 08:32:50|35945.61|35945.61|35958.68|35958.68|35958.68|35958.68|35945.61|35945.61|0
1639038780000|2021-12-09 08:33:00|35961.49|35961.49|36023.19|36023.19|36023.19|36023.19|35961.49|35961.49|0
1639038800000|2021-12-09 08:33:20|36028.86|36028.86|36028.86|36028.86|36028.86|36028.86|36028.86|36028.86|0
1639038810000|2021-12-09 08:33:30|36045.86|36045.86|36085.09|36085.09|36085.09|36085.09|36045.86|36045.86|0
1639038820000|2021-12-09 08:33:40|36048.63|36048.63|36079.48|36079.48|36079.48|36079.48|36048.63|36048.63|0
1639038840000|2021-12-09 08:34:00|36096.48|36096.48|36096.48|36096.48|36096.48|36096.48|36096.48|36096.48|0
1639038850000|2021-12-09 08:34:10|36090.81|36090.81|36068.38|36068.38|36090.81|36090.81|36068.38|36068.38|0
1639038860000|2021-12-09 08:34:20|36062.71|36062.71|36062.71|36062.71|36062.71|36062.71|36062.71|36062.71|0
1639038880000|2021-12-09 08:34:40|36088.86|36088.86|36088.86|36088.86|36088.86|36088.86|36088.86|36088.86|0
1639038940000|2021-12-09 08:35:40|36086.05|36086.05|36080.38|36080.38|36086.05|36086.05|36080.38|36080.38|0
1639038970000|2021-12-09 08:36:10|36088.8|36088.8|36088.8|36088.8|36088.8|36088.8|36088.8|36088.8|0
1639039000000|2021-12-09 08:36:40|36094.47|36094.47|36068.32|36068.32|36094.47|36094.47|36068.32|36068.32|0
1639039010000|2021-12-09 08:36:50|36087.95|36087.95|36087.95|36087.95|36087.95|36087.95|36087.95|36087.95|0
1639039040000|2021-12-09 08:37:20|36082.28|36082.28|36082.28|36082.28|36082.28|36082.28|36082.28|36082.28|0
1639039110000|2021-12-09 08:38:30|36108.43|36108.43|36134.58|36134.58|36134.58|36134.58|36108.43|36108.43|0
1639039120000|2021-12-09 08:38:40|36128.91|36128.91|36128.91|36128.91|36128.91|36128.91|36128.91|36128.91|0
1639039140000|2021-12-09 08:39:00|36155.06|36155.06|36128.91|36128.91|36155.06|36155.06|36128.91|36128.91|0
1639039180000|2021-12-09 08:39:40|36111.91|36111.91|36111.91|36111.91|36111.91|36111.91|36111.91|36111.91|0
1639039210000|2021-12-09 08:40:10|36123.25|36123.25|36123.25|36123.25|36123.25|36123.25|36123.25|36123.25|0
1639039220000|2021-12-09 08:40:20|36134.58|36134.58|36134.58|36134.58|36134.58|36134.58|36134.58|36134.58|0
1639039240000|2021-12-09 08:40:40|36111.91|36111.91|36111.91|36111.91|36111.91|36111.91|36111.91|36111.91|0
1639039260000|2021-12-09 08:41:00|36106.24|36106.24|36106.24|36106.24|36106.24|36106.24|36106.24|36106.24|0
1639039270000|2021-12-09 08:41:10|36131.48|36131.48|36131.48|36131.48|36131.48|36131.48|36131.48|36131.48|0
1639039300000|2021-12-09 08:41:40|36179.17|36179.17|36179.17|36179.17|36179.17|36179.17|36179.17|36179.17|0
1639039310000|2021-12-09 08:41:50|36190.5|36190.5|36190.5|36190.5|36190.5|36190.5|36190.5|36190.5|0
1639039320000|2021-12-09 08:42:00|36184.83|36184.83|36173.5|36173.5|36184.83|36184.83|36173.5|36173.5|0
1639039330000|2021-12-09 08:42:10|36167.83|36167.83|36136.98|36136.98|36167.83|36167.83|36136.98|36136.98|0
1639039350000|2021-12-09 08:42:30|36131.31|36131.31|36131.31|36131.31|36131.31|36131.31|36131.31|36131.31|0
1639039360000|2021-12-09 08:42:40|36119.97|36119.97|36119.97|36119.97|36119.97|36119.97|36119.97|36119.97|0
1639039390000|2021-12-09 08:43:10|36114.36|36114.36|36114.36|36114.36|36179.74|36179.74|36114.36|36114.36|0
1639039410000|2021-12-09 08:43:30|36120.03|36120.03|36172.33|36172.33|36172.33|36172.33|36120.03|36120.03|0
1639039430000|2021-12-09 08:43:50|36211.55|36211.55|36211.55|36211.55|36211.55|36211.55|36211.55|36211.55|0
1639039450000|2021-12-09 08:44:10|36276.93|36276.93|36316.15|36316.15|36316.15|36316.15|36276.93|36276.93|0
1639039460000|2021-12-09 08:44:20|36321.82|36321.82|36327.49|36327.49|36327.49|36327.49|36321.82|36321.82|0
1639039500000|2021-12-09 08:45:00|36338.82|36338.82|36282.59|36282.59|36338.82|36338.82|36282.59|36282.59|0
1639039510000|2021-12-09 08:45:10|36321.82|36321.82|36282.59|36282.59|36321.82|36321.82|36282.59|36282.59|0
1639039570000|2021-12-09 08:46:10|36293.81|36293.81|36267.66|36267.66|36293.81|36293.81|36267.66|36267.66|0
1639039580000|2021-12-09 08:46:20|36250.84|36250.84|36267.66|36267.66|36267.66|36267.66|36250.84|36250.84|0
1639039590000|2021-12-09 08:46:30|36262|36262|36262|36262|36262|36262|36262|36262|0
1639039620000|2021-12-09 08:47:00|36245.17|36245.17|36245.17|36245.17|36245.17|36245.17|36245.17|36245.17|0
1639039640000|2021-12-09 08:47:20|36233.95|36233.95|36233.95|36233.95|36233.95|36233.95|36233.95|36233.95|0
1639039650000|2021-12-09 08:47:30|36220.87|36220.87|36220.87|36220.87|36220.87|36220.87|36220.87|36220.87|0
1639039680000|2021-12-09 08:48:00|36215.26|36215.26|36215.26|36215.26|36215.26|36215.26|36215.26|36215.26|0
1639039690000|2021-12-09 08:48:10|36226.6|36226.6|36249.27|36249.27|36249.27|36249.27|36226.6|36226.6|0
1639039760000|2021-12-09 08:49:20|36243.6|36243.6|36249.27|36249.27|36249.27|36249.27|36243.6|36243.6|0
1639039770000|2021-12-09 08:49:30|36243.6|36243.6|36243.6|36243.6|36243.6|36243.6|36243.6|36243.6|0
1639039780000|2021-12-09 08:49:40|36237.94|36237.94|36237.94|36237.94|36237.94|36237.94|36237.94|36237.94|0
1639039810000|2021-12-09 08:50:10|36224.86|36224.86|36224.86|36224.86|36224.86|36224.86|36224.86|36224.86|0
1639039820000|2021-12-09 08:50:20|36219.19|36219.19|36219.19|36219.19|36219.19|36219.19|36219.19|36219.19|0
1639039840000|2021-12-09 08:50:40|36207.86|36207.86|36199.44|36199.44|36207.86|36207.86|36199.44|36199.44|0
1639039920000|2021-12-09 08:52:00|36165.79|36165.79|36165.79|36165.79|36165.79|36165.79|36165.79|36165.79|0
1639039940000|2021-12-09 08:52:20|36160.12|36160.12|36160.12|36160.12|36160.12|36160.12|36160.12|36160.12|0
1639039950000|2021-12-09 08:52:30|36165.79|36165.79|36165.79|36165.79|36165.79|36165.79|36165.79|36165.79|0
1639039980000|2021-12-09 08:53:00|36162.98|36162.98|36136.83|36136.83|36162.98|36162.98|36136.83|36136.83|0
1639039990000|2021-12-09 08:53:10|36125.5|36125.5|36119.83|36119.83|36125.5|36125.5|36119.83|36119.83|0
1639040010000|2021-12-09 08:53:30|36125.5|36125.5|36125.5|36125.5|36125.5|36125.5|36125.5|36125.5|0
1639040020000|2021-12-09 08:53:40|36131.16|36131.16|36131.16|36131.16|36131.16|36131.16|36131.16|36131.16|0
1639040030000|2021-12-09 08:53:50|36119.83|36119.83|36119.83|36119.83|36119.83|36119.83|36119.83|36119.83|0
1639040050000|2021-12-09 08:54:10|36132.9|36132.9|36132.9|36132.9|36132.9|36132.9|36132.9|36132.9|0
1639040100000|2021-12-09 08:55:00|36127.29|36127.29|36127.29|36127.29|36127.29|36127.29|36127.29|36127.29|0
1639040120000|2021-12-09 08:55:20|36138.63|36138.63|36144.3|36144.3|36144.3|36144.3|36138.63|36138.63|0
1639040130000|2021-12-09 08:55:30|36124.66|36124.66|36124.66|36124.66|36137.74|36137.74|36124.66|36124.66|0
1639040140000|2021-12-09 08:55:40|36137.74|36137.74|36137.74|36137.74|36137.74|36137.74|36137.74|36137.74|0
1639040150000|2021-12-09 08:55:50|36149.07|36149.07|36149.07|36149.07|36149.07|36149.07|36149.07|36149.07|0
1639040160000|2021-12-09 08:56:00|36126.64|36126.64|36123.83|36123.83|36126.64|36126.64|36123.83|36123.83|0
1639040170000|2021-12-09 08:56:10|36135.17|36135.17|36135.17|36135.17|36135.17|36135.17|36135.17|36135.17|0
1639040180000|2021-12-09 08:56:20|36140.78|36140.78|36140.78|36140.78|36140.78|36140.78|36140.78|36140.78|0
1639040190000|2021-12-09 08:56:30|36146.45|36146.45|36146.45|36146.45|36146.45|36146.45|36146.45|36146.45|0
1639040200000|2021-12-09 08:56:40|36135.11|36135.11|36129.44|36129.44|36135.11|36135.11|36129.44|36129.44|0
1639040210000|2021-12-09 08:56:50|36123.77|36123.77|36118.11|36118.11|36123.77|36123.77|36118.11|36118.11|0
1639040220000|2021-12-09 08:57:00|36112.44|36112.44|36112.44|36112.44|36112.44|36112.44|36112.44|36112.44|0
1639040240000|2021-12-09 08:57:20|36101.1|36101.1|36101.1|36101.1|36101.1|36101.1|36101.1|36101.1|0
1639040270000|2021-12-09 08:57:50|36095.43|36095.43|36095.43|36095.43|36095.43|36095.43|36095.43|36095.43|0
1639040280000|2021-12-09 08:58:00|36082.36|36082.36|36073.94|36073.94|36082.36|36082.36|36073.94|36073.94|0
1639040300000|2021-12-09 08:58:20|36079.55|36079.55|36073.94|36073.94|36085.16|36085.16|36073.94|36073.94|0
1639040320000|2021-12-09 08:58:40|36065.53|36065.53|36065.53|36065.53|36065.53|36065.53|36065.53|36065.53|0
1639040360000|2021-12-09 08:59:20|36085.16|36085.16|36062.49|36062.49|36085.16|36085.16|36062.49|36062.49|0
1639040400000|2021-12-09 09:00:00|36056.82|36056.82|36056.82|36056.82|36056.82|36056.82|36056.82|36056.82|0
1639040410000|2021-12-09 09:00:10|36082.97|36082.97|36135.27|36135.27|36135.27|36135.27|36082.97|36082.97|0
1639040420000|2021-12-09 09:00:20|36148.35|36148.35|36148.35|36148.35|36148.35|36148.35|36148.35|36148.35|0
1639040430000|2021-12-09 09:00:30|36123.1|36123.1|36123.1|36123.1|36123.1|36123.1|36123.1|36123.1|0
1639040460000|2021-12-09 09:01:00|36096.95|36096.95|36096.95|36096.95|36096.95|36096.95|36096.95|36096.95|0
1639040510000|2021-12-09 09:01:50|36077.32|36077.32|36074.52|36074.52|36077.32|36077.32|36074.52|36074.52|0
1639040520000|2021-12-09 09:02:00|36046.18|36046.18|36046.18|36046.18|36046.18|36046.18|36046.18|36046.18|0
1639040530000|2021-12-09 09:02:10|36051.84|36051.84|36068.85|36068.85|36068.85|36068.85|36051.84|36051.84|0
1639040540000|2021-12-09 09:02:20|36063.18|36063.18|36063.18|36063.18|36063.18|36063.18|36063.18|36063.18|0
1639040610000|2021-12-09 09:03:30|36046.35|36046.35|36021.11|36021.11|36046.35|36046.35|36021.11|36021.11|0
1639040630000|2021-12-09 09:03:50|36007.08|36007.08|36007.08|36007.08|36007.08|36007.08|36007.08|36007.08|0
1639040640000|2021-12-09 09:04:00|36012.69|36012.69|35989.35|35989.35|36015.5|36015.5|35989.35|35989.35|0
1639040660000|2021-12-09 09:04:20|35983.68|35983.68|35983.68|35983.68|35983.68|35983.68|35983.68|35983.68|0
1639040670000|2021-12-09 09:04:30|35992.1|35992.1|36028.56|36028.56|36028.56|36028.56|35992.1|35992.1|0
1639040720000|2021-12-09 09:05:20|36045.56|36045.56|36045.56|36045.56|36045.56|36045.56|36045.56|36045.56|0
1639040730000|2021-12-09 09:05:30|36039.89|36039.89|36039.89|36039.89|36039.89|36039.89|36039.89|36039.89|0
1639040740000|2021-12-09 09:05:40|36011.85|36011.85|36020.2|36020.2|36025.87|36025.87|36011.85|36011.85|0
1639040790000|2021-12-09 09:06:30|35994.96|35994.96|36035.13|36035.13|36048.21|36048.21|35994.96|35994.96|0
1639040810000|2021-12-09 09:06:50|36040.8|36040.8|36040.8|36040.8|36040.8|36040.8|36040.8|36040.8|0
1639040830000|2021-12-09 09:07:10|36054.82|36054.82|36054.82|36054.82|36054.82|36054.82|36054.82|36054.82|0
1639040850000|2021-12-09 09:07:30|36043.49|36043.49|36054.82|36054.82|36054.82|36054.82|36043.49|36043.49|0
1639040900000|2021-12-09 09:08:20|36043.49|36043.49|36026.48|36026.48|36043.49|36043.49|36026.48|36026.48|0
1639040910000|2021-12-09 09:08:30|36001.24|36001.24|36012.58|36012.58|36012.58|36012.58|36001.24|36001.24|0
1639040930000|2021-12-09 09:08:50|35986.43|35986.43|35992.1|35992.1|35992.1|35992.1|35986.43|35986.43|0
1639040940000|2021-12-09 09:09:00|35997.76|35997.76|35997.76|35997.76|35997.76|35997.76|35997.76|35997.76|0
1639040950000|2021-12-09 09:09:10|35992.1|35992.1|35979.02|35979.02|35992.1|35992.1|35979.02|35979.02|0
1639040990000|2021-12-09 09:09:50|35973.35|35973.35|35967.69|35967.69|35973.35|35973.35|35967.69|35967.69|0
1639041000000|2021-12-09 09:10:00|35962.02|35962.02|35962.02|35962.02|35962.02|35962.02|35962.02|35962.02|0
1639041010000|2021-12-09 09:10:10|35967.69|35967.69|35967.69|35967.69|35967.69|35967.69|35967.69|35967.69|0
1639041030000|2021-12-09 09:10:30|35998.54|35998.54|35998.54|35998.54|35998.54|35998.54|35998.54|35998.54|0
1639041040000|2021-12-09 09:10:40|35972.39|35972.39|35972.39|35972.39|35972.39|35972.39|35972.39|35972.39|0
1639041050000|2021-12-09 09:10:50|35933.17|35933.17|35893.94|35893.94|35933.17|35933.17|35893.94|35893.94|0
1639041080000|2021-12-09 09:11:20|35907.02|35907.02|35907.02|35907.02|35907.02|35907.02|35907.02|35907.02|0
1639041090000|2021-12-09 09:11:30|35901.35|35901.35|35901.35|35901.35|35901.35|35901.35|35901.35|35901.35|0
1639041110000|2021-12-09 09:11:50|35907.02|35907.02|35912.68|35912.68|35912.68|35912.68|35907.02|35907.02|0
1639041120000|2021-12-09 09:12:00|35951.91|35951.91|35912.68|35912.68|35951.91|35951.91|35912.68|35912.68|0
1639041130000|2021-12-09 09:12:10|35873.46|35873.46|35860.39|35860.39|35873.46|35873.46|35847.31|35847.31|0
1639041140000|2021-12-09 09:12:20|35857.58|35857.58|35866|35866|35866|35866|35857.58|35857.58|0
1639041180000|2021-12-09 09:13:00|35877.33|35877.33|35877.33|35877.33|35877.33|35877.33|35877.33|35877.33|0
1639041190000|2021-12-09 09:13:10|35838.11|35838.11|35811.96|35811.96|35838.11|35838.11|35811.96|35811.96|0
1639041200000|2021-12-09 09:13:20|35806.35|35806.35|35809.15|35809.15|35809.15|35809.15|35806.35|35806.35|0
1639041210000|2021-12-09 09:13:30|35783|35783|35756.86|35756.86|35783|35783|35756.86|35756.86|0
1639041230000|2021-12-09 09:13:50|35762.52|35762.52|35762.52|35762.52|35762.52|35762.52|35762.52|35762.52|0
1639041260000|2021-12-09 09:14:20|35776.55|35776.55|35776.55|35776.55|35776.55|35776.55|35776.55|35776.55|0
1639041300000|2021-12-09 09:15:00|35782.22|35782.22|35847.59|35847.59|35847.59|35847.59|35782.22|35782.22|0
1639041350000|2021-12-09 09:15:50|35853.26|35853.26|35853.26|35853.26|35853.26|35853.26|35853.26|35853.26|0
1639041370000|2021-12-09 09:16:10|35875.69|35875.69|35875.69|35875.69|35875.69|35875.69|35875.69|35875.69|0
1639041380000|2021-12-09 09:16:20|35870.03|35870.03|35870.03|35870.03|35870.03|35870.03|35870.03|35870.03|0
1639041410000|2021-12-09 09:16:50|35867.22|35867.22|35867.22|35867.22|35867.22|35867.22|35867.22|35867.22|0
1639041420000|2021-12-09 09:17:00|35850.39|35850.39|35839.17|35839.17|35850.39|35850.39|35839.17|35839.17|0
1639041430000|2021-12-09 09:17:10|35833.56|35833.56|35833.56|35833.56|35833.56|35833.56|35833.56|35833.56|0
1639041500000|2021-12-09 09:18:20|35839.17|35839.17|35827.9|35827.9|35839.17|35839.17|35827.9|35827.9|0
1639041510000|2021-12-09 09:18:30|35839.23|35839.23|35850.57|35850.57|35850.57|35850.57|35839.23|35839.23|0
1639041520000|2021-12-09 09:18:40|35856.24|35856.24|35856.24|35856.24|35856.24|35856.24|35856.24|35856.24|0
1639041540000|2021-12-09 09:19:00|35853.43|35853.43|35867.46|35867.46|35867.46|35867.46|35853.43|35853.43|0
1639041600000|2021-12-09 09:20:00|35856.24|35856.24|35856.24|35856.24|35856.24|35856.24|35856.24|35856.24|0
1639041620000|2021-12-09 09:20:20|35850.57|35850.57|35844.9|35844.9|35850.57|35850.57|35844.9|35844.9|0
1639041640000|2021-12-09 09:20:40|35857.97|35857.97|35852.31|35852.31|35857.97|35857.97|35852.31|35852.31|0
1639041700000|2021-12-09 09:21:40|35891.53|35891.53|35891.53|35891.53|35891.53|35891.53|35891.53|35891.53|0
1639041710000|2021-12-09 09:21:50|35885.86|35885.86|35885.86|35885.86|35885.86|35885.86|35885.86|35885.86|0
1639041750000|2021-12-09 09:22:30|35874.53|35874.53|35868.86|35868.86|35885.75|35885.75|35868.86|35868.86|0
1639041760000|2021-12-09 09:22:40|35885.69|35885.69|35896.91|35896.91|35896.91|35896.91|35885.69|35885.69|0
1639041820000|2021-12-09 09:23:40|35908.24|35908.24|35908.24|35908.24|35908.24|35908.24|35908.24|35908.24|0
1639041850000|2021-12-09 09:24:10|35896.91|35896.91|35896.91|35896.91|35896.91|35896.91|35896.91|35896.91|0
1639041910000|2021-12-09 09:25:10|35902.57|35902.57|35902.57|35902.57|35902.57|35902.57|35902.57|35902.57|0
1639041920000|2021-12-09 09:25:20|35928.72|35928.72|35928.72|35928.72|35928.72|35928.72|35928.72|35928.72|0
1639041940000|2021-12-09 09:25:40|35923.06|35923.06|35883.83|35883.83|35923.06|35923.06|35883.83|35883.83|0
1639042010000|2021-12-09 09:26:50|35889.5|35889.5|35889.5|35889.5|35889.5|35889.5|35889.5|35889.5|0
1639042040000|2021-12-09 09:27:20|35883.83|35883.83|35883.83|35883.83|35883.83|35883.83|35883.83|35883.83|0
1639042050000|2021-12-09 09:27:30|35889.5|35889.5|35889.5|35889.5|35889.5|35889.5|35889.5|35889.5|0
1639042110000|2021-12-09 09:28:30|35900.84|35900.84|35900.84|35900.84|35900.84|35900.84|35900.84|35900.84|0
1639042150000|2021-12-09 09:29:10|35917.84|35917.84|35917.84|35917.84|35917.84|35917.84|35917.84|35917.84|0
1639042200000|2021-12-09 09:30:00|35898.21|35898.21|35923.45|35923.45|35923.45|35923.45|35895.4|35895.4|0
1639042230000|2021-12-09 09:30:30|35929.12|35929.12|35929.12|35929.12|35929.12|35929.12|35929.12|35929.12|0
1639042240000|2021-12-09 09:30:40|35915.09|35915.09|35901.07|35901.07|35915.09|35915.09|35901.07|35901.07|0
1639042260000|2021-12-09 09:31:00|35940.29|35940.29|35874.88|35874.88|35940.29|35940.29|35874.88|35874.88|0
1639042270000|2021-12-09 09:31:10|35894.51|35894.51|35894.51|35894.51|35894.51|35894.51|35894.51|35894.51|0
1639042290000|2021-12-09 09:31:30|35905.73|35905.73|35911.34|35911.34|35911.34|35911.34|35905.73|35905.73|0
1639042300000|2021-12-09 09:31:40|35905.67|35905.67|35905.67|35905.67|35905.67|35905.67|35905.67|35905.67|0
1639042310000|2021-12-09 09:31:50|35900|35900|35900|35900|35914.03|35914.03|35900|35900|0
1639042320000|2021-12-09 09:32:00|35897.2|35897.2|35905.61|35905.61|35911.22|35911.22|35888.78|35888.78|0
1639042330000|2021-12-09 09:32:10|35911.28|35911.28|35911.28|35911.28|35911.28|35911.28|35911.28|35911.28|0
1639042340000|2021-12-09 09:32:20|35905.67|35905.67|35908.48|35908.48|35914.09|35914.09|35905.67|35905.67|0
1639042350000|2021-12-09 09:32:30|35900.06|35900.06|35905.67|35905.67|35905.67|35905.67|35900.06|35900.06|0
1639042360000|2021-12-09 09:32:40|35897.26|35897.26|35897.26|35897.26|35897.26|35897.26|35897.26|35897.26|0
1639042380000|2021-12-09 09:33:00|35891.59|35891.59|35880.25|35880.25|35891.59|35891.59|35880.25|35880.25|0
1639042390000|2021-12-09 09:33:10|35874.64|35874.64|35891.47|35891.47|35891.47|35891.47|35874.64|35874.64|0
1639042410000|2021-12-09 09:33:30|35885.8|35885.8|35885.8|35885.8|35885.8|35885.8|35885.8|35885.8|0
1639042430000|2021-12-09 09:33:50|35871.78|35871.78|35883|35883|35883|35883|35871.78|35871.78|0
1639042500000|2021-12-09 09:35:00|35894.34|35894.34|35880.37|35880.37|35902.81|35902.81|35880.37|35880.37|0
1639042510000|2021-12-09 09:35:10|35886.04|35886.04|35886.04|35886.04|35886.04|35886.04|35886.04|35886.04|0
1639042520000|2021-12-09 09:35:20|35905.67|35905.67|35908.48|35908.48|35908.48|35908.48|35905.67|35905.67|0
1639042530000|2021-12-09 09:35:30|35914.14|35914.14|35914.14|35914.14|35914.14|35914.14|35914.14|35914.14|0
1639042560000|2021-12-09 09:36:00|35901.07|35901.07|35901.07|35901.07|35901.07|35901.07|35901.07|35901.07|0
1639042600000|2021-12-09 09:36:40|35903.87|35903.87|35903.87|35903.87|35903.87|35903.87|35903.87|35903.87|0
1639042610000|2021-12-09 09:36:50|35915.21|35915.21|35915.21|35915.21|35915.21|35915.21|35915.21|35915.21|0
1639042710000|2021-12-09 09:38:30|35932.21|35932.21|35954.89|35954.89|35954.89|35954.89|35932.21|35932.21|0
1639042720000|2021-12-09 09:38:40|35960.55|35960.55|35949.22|35949.22|35960.55|35960.55|35949.22|35949.22|0
1639042760000|2021-12-09 09:39:20|35932.21|35932.21|35915.21|35915.21|35932.21|35932.21|35915.21|35915.21|0
1639042790000|2021-12-09 09:39:50|35909.6|35909.6|35918.01|35918.01|35918.01|35918.01|35906.8|35906.8|0
1639042830000|2021-12-09 09:40:30|35912.35|35912.35|35912.35|35912.35|35912.35|35912.35|35912.35|35912.35|0
1639042880000|2021-12-09 09:41:20|35925.42|35925.42|35912.35|35912.35|35925.42|35925.42|35912.35|35912.35|0
1639042950000|2021-12-09 09:42:30|35906.68|35906.68|35906.68|35906.68|35906.68|35906.68|35906.68|35906.68|0
1639043030000|2021-12-09 09:43:50|35918.01|35918.01|35918.01|35918.01|35918.01|35918.01|35918.01|35918.01|0
1639043090000|2021-12-09 09:44:50|35903.99|35903.99|35912.41|35912.41|35912.41|35912.41|35903.99|35903.99|0
1639043100000|2021-12-09 09:45:00|35918.01|35918.01|35957.24|35957.24|35957.24|35957.24|35918.01|35918.01|0
1639043110000|2021-12-09 09:45:10|35960.04|35960.04|35965.65|35965.65|35968.46|35968.46|35960.04|35960.04|0
1639043130000|2021-12-09 09:45:30|35971.32|35971.32|35976.99|35976.99|35976.99|35976.99|35971.32|35971.32|0
1639043140000|2021-12-09 09:45:40|35971.32|35971.32|35959.98|35959.98|35971.32|35971.32|35959.98|35959.98|0
1639043160000|2021-12-09 09:46:00|35976.81|35976.81|35982.42|35982.42|35982.42|35982.42|35976.81|35976.81|0
1639043190000|2021-12-09 09:46:30|36013.28|36013.28|36013.28|36013.28|36013.28|36013.28|36013.28|36013.28|0
1639043210000|2021-12-09 09:46:50|36018.94|36018.94|36018.94|36018.94|36018.94|36018.94|36018.94|36018.94|0
1639043290000|2021-12-09 09:48:10|36013.28|36013.28|36013.28|36013.28|36013.28|36013.28|36013.28|36013.28|0
1639043320000|2021-12-09 09:48:40|36026.35|36026.35|36029.15|36029.15|36029.15|36029.15|36026.35|36026.35|0
1639043330000|2021-12-09 09:48:50|36034.76|36034.76|36034.76|36034.76|36034.76|36034.76|36034.76|36034.76|0
1639043340000|2021-12-09 09:49:00|36029.1|36029.1|36029.1|36029.1|36029.1|36029.1|36029.1|36029.1|0
1639043380000|2021-12-09 09:49:40|36043.12|36043.12|36048.73|36048.73|36048.73|36048.73|36043.12|36043.12|0
1639043390000|2021-12-09 09:49:50|36087.95|36087.95|36087.95|36087.95|36101.03|36101.03|36087.95|36087.95|0
1639043440000|2021-12-09 09:50:40|36093.62|36093.62|36099.29|36099.29|36099.29|36099.29|36093.62|36093.62|0
1639043500000|2021-12-09 09:51:40|36074.05|36074.05|36048.8|36048.8|36074.05|36074.05|36048.8|36048.8|0
1639043510000|2021-12-09 09:51:50|36043.14|36043.14|36043.14|36043.14|36043.14|36043.14|36043.14|36043.14|0
1639043530000|2021-12-09 09:52:10|36030.06|36030.06|36053.41|36053.41|36056.21|36056.21|36030.06|36030.06|0
1639043540000|2021-12-09 09:52:20|36064.62|36064.62|36064.62|36064.62|36064.62|36064.62|36064.62|36064.62|0
1639043550000|2021-12-09 09:52:30|36061.82|36061.82|36061.82|36061.82|36061.82|36061.82|36061.82|36061.82|0
1639043560000|2021-12-09 09:52:40|36073.04|36073.04|36073.04|36073.04|36073.04|36073.04|36073.04|36073.04|0
1639043580000|2021-12-09 09:53:00|36007.67|36007.67|35994.59|35994.59|36007.67|36007.67|35994.59|35994.59|0
1639043630000|2021-12-09 09:53:50|36000.2|36000.2|36005.87|36005.87|36005.87|36005.87|36000.2|36000.2|0
1639043640000|2021-12-09 09:54:00|35979.72|35979.72|35968.38|35968.38|35979.72|35979.72|35968.38|35968.38|0
1639043670000|2021-12-09 09:54:30|35955.31|35955.31|35955.31|35955.31|35955.31|35955.31|35955.31|35955.31|0
1639043690000|2021-12-09 09:54:50|35958.11|35958.11|35958.11|35958.11|35958.11|35958.11|35958.11|35958.11|0
1639043700000|2021-12-09 09:55:00|35952.45|35952.45|35952.45|35952.45|35952.45|35952.45|35952.45|35952.45|0
1639043710000|2021-12-09 09:55:10|35958.11|35958.11|35958.11|35958.11|35958.11|35958.11|35958.11|35958.11|0
1639043740000|2021-12-09 09:55:40|35984.26|35984.26|35984.26|35984.26|35984.26|35984.26|35984.26|35984.26|0
1639043800000|2021-12-09 09:56:40|35958.11|35958.11|35958.11|35958.11|35958.11|35958.11|35958.11|35958.11|0
1639043830000|2021-12-09 09:57:10|35955.31|35955.31|35955.31|35955.31|35955.31|35955.31|35955.31|35955.31|0
1639043840000|2021-12-09 09:57:20|35960.98|35960.98|35966.65|35966.65|35966.65|35966.65|35960.98|35960.98|0
1639043870000|2021-12-09 09:57:50|35955.31|35955.31|35955.31|35955.31|35955.31|35955.31|35955.31|35955.31|0
1639043880000|2021-12-09 09:58:00|35958.11|35958.11|35958.11|35958.11|35958.11|35958.11|35958.11|35958.11|0
1639043890000|2021-12-09 09:58:10|35952.45|35952.45|35952.45|35952.45|35952.45|35952.45|35952.45|35952.45|0
1639043910000|2021-12-09 09:58:30|35965.52|35965.52|35984.26|35984.26|35984.26|35984.26|35965.52|35965.52|0
1639043920000|2021-12-09 09:58:40|35978.6|35978.6|35978.6|35978.6|35978.6|35978.6|35978.6|35978.6|0
1639043940000|2021-12-09 09:59:00|35965.52|35965.52|35965.52|35965.52|35965.52|35965.52|35965.52|35965.52|0
1639043950000|2021-12-09 09:59:10|35939.37|35939.37|35965.52|35965.52|35965.52|35965.52|35939.37|35939.37|0
1639043970000|2021-12-09 09:59:30|35991.67|35991.67|35991.67|35991.67|35991.67|35991.67|35991.67|35991.67|0
1639044060000|2021-12-09 10:01:00|35997.34|35997.34|35997.34|35997.34|35997.34|35997.34|35997.34|35997.34|0
1639044090000|2021-12-09 10:01:30|36003.01|36003.01|36003.01|36003.01|36003.01|36003.01|36003.01|36003.01|0
1639044130000|2021-12-09 10:02:10|36016.08|36016.08|36016.08|36016.08|36016.08|36016.08|36016.08|36016.08|0
1639044140000|2021-12-09 10:02:20|36029.15|36029.15|35989.93|35989.93|36042.23|36042.23|35989.93|35989.93|0
1639044160000|2021-12-09 10:02:40|35984.26|35984.26|35984.26|35984.26|35984.26|35984.26|35984.26|35984.26|0
1639044170000|2021-12-09 10:02:50|35978.6|35978.6|35978.6|35978.6|35978.6|35978.6|35978.6|35978.6|0
1639044190000|2021-12-09 10:03:10|35972.93|35972.93|35967.26|35967.26|35972.93|35972.93|35967.26|35967.26|0
1639044200000|2021-12-09 10:03:20|35955.92|35955.92|35955.92|35955.92|35955.92|35955.92|35955.92|35955.92|0
1639044210000|2021-12-09 10:03:30|35950.26|35950.26|35950.26|35950.26|35950.26|35950.26|35950.26|35950.26|0
1639044220000|2021-12-09 10:03:40|35938.92|35938.92|35933.25|35933.25|35938.92|35938.92|35933.25|35933.25|0
1639044250000|2021-12-09 10:04:10|35927.58|35927.58|35921.92|35921.92|35927.58|35927.58|35921.92|35921.92|0
1639044270000|2021-12-09 10:04:30|35961.14|35961.14|35961.14|35961.14|35961.14|35961.14|35961.14|35961.14|0
1639044280000|2021-12-09 10:04:40|35966.81|35966.81|35966.81|35966.81|35966.81|35966.81|35966.81|35966.81|0
1639044320000|2021-12-09 10:05:20|35972.48|35972.48|35972.48|35972.48|35972.48|35972.48|35972.48|35972.48|0
1639044330000|2021-12-09 10:05:30|35947.23|35947.23|35947.23|35947.23|35947.23|35947.23|35947.23|35947.23|0
1639044370000|2021-12-09 10:06:10|35941.56|35941.56|35941.56|35941.56|35941.56|35941.56|35941.56|35941.56|0
1639044390000|2021-12-09 10:06:30|35958.39|35958.39|35958.39|35958.39|35958.39|35958.39|35958.39|35958.39|0
1639044400000|2021-12-09 10:06:40|35947.06|35947.06|35947.06|35947.06|35947.06|35947.06|35947.06|35947.06|0
1639044420000|2021-12-09 10:07:00|35952.72|35952.72|35952.72|35952.72|35952.72|35952.72|35952.72|35952.72|0
1639044470000|2021-12-09 10:07:50|35947.12|35947.12|35930.11|35930.11|35947.12|35947.12|35930.11|35930.11|0
1639044490000|2021-12-09 10:08:10|35913.11|35913.11|35913.11|35913.11|35913.11|35913.11|35913.11|35913.11|0
1639044500000|2021-12-09 10:08:20|35886.96|35886.96|35847.73|35847.73|35886.96|35886.96|35834.66|35834.66|0
1639044510000|2021-12-09 10:08:30|35860.81|35860.81|35860.81|35860.81|35860.81|35860.81|35860.81|35860.81|0
1639044520000|2021-12-09 10:08:40|35866.42|35866.42|35866.42|35866.42|35866.42|35866.42|35866.42|35866.42|0
1639044530000|2021-12-09 10:08:50|35855.08|35855.08|35855.08|35855.08|35855.08|35855.08|35855.08|35855.08|0
1639044610000|2021-12-09 10:10:10|35860.75|35860.75|35868.16|35868.16|35868.16|35868.16|35855.08|35855.08|0
1639044670000|2021-12-09 10:11:10|35862.49|35862.49|35862.49|35862.49|35862.49|35862.49|35862.49|35862.49|0
1639044720000|2021-12-09 10:12:00|35868.16|35868.16|35890.83|35890.83|35890.83|35890.83|35868.16|35868.16|0
1639044740000|2021-12-09 10:12:20|35877.75|35877.75|35877.75|35877.75|35877.75|35877.75|35877.75|35877.75|0
1639044750000|2021-12-09 10:12:30|35866.54|35866.54|35866.54|35866.54|35866.54|35866.54|35866.54|35866.54|0
1639044760000|2021-12-09 10:12:40|35879.61|35879.61|35879.61|35879.61|35879.61|35879.61|35879.61|35879.61|0
1639044770000|2021-12-09 10:12:50|35892.68|35892.68|35892.68|35892.68|35892.68|35892.68|35892.68|35892.68|0
1639044790000|2021-12-09 10:13:10|35875.68|35875.68|35875.68|35875.68|35875.68|35875.68|35875.68|35875.68|0
1639044800000|2021-12-09 10:13:20|35870.01|35870.01|35870.01|35870.01|35870.01|35870.01|35870.01|35870.01|0
1639044810000|2021-12-09 10:13:30|35889.65|35889.65|35895.31|35895.31|35895.31|35895.31|35889.65|35889.65|0
1639044820000|2021-12-09 10:13:40|35900.98|35900.98|35895.31|35895.31|35900.98|35900.98|35895.31|35895.31|0
1639044870000|2021-12-09 10:14:30|35900.98|35900.98|35900.98|35900.98|35900.98|35900.98|35900.98|35900.98|0
1639044890000|2021-12-09 10:14:50|35889.65|35889.65|35889.65|35889.65|35889.65|35889.65|35889.65|35889.65|0
1639044900000|2021-12-09 10:15:00|35900.98|35900.98|35900.98|35900.98|35900.98|35900.98|35900.98|35900.98|0
1639044920000|2021-12-09 10:15:20|35912.32|35912.32|35912.32|35912.32|35912.32|35912.32|35912.32|35912.32|0
1639044930000|2021-12-09 10:15:30|35906.65|35906.65|35906.65|35906.65|35906.65|35906.65|35906.65|35906.65|0
1639045010000|2021-12-09 10:16:50|35912.32|35912.32|35912.32|35912.32|35912.32|35912.32|35912.32|35912.32|0
1639045020000|2021-12-09 10:17:00|35899.24|35899.24|35880.5|35880.5|35899.24|35899.24|35880.5|35880.5|0
1639045050000|2021-12-09 10:17:30|35869.17|35869.17|35869.17|35869.17|35869.17|35869.17|35869.17|35869.17|0
1639045070000|2021-12-09 10:17:50|35863.56|35863.56|35869.11|35869.11|35874.77|35874.77|35863.56|35863.56|0
1639045120000|2021-12-09 10:18:40|35880.44|35880.44|35880.44|35880.44|35880.44|35880.44|35880.44|35880.44|0
1639045140000|2021-12-09 10:19:00|35874.77|35874.77|35874.77|35874.77|35874.77|35874.77|35874.77|35874.77|0
1639045180000|2021-12-09 10:19:40|35869.11|35869.11|35869.11|35869.11|35869.11|35869.11|35869.11|35869.11|0
1639045260000|2021-12-09 10:21:00|35846.67|35846.67|35866.36|35866.36|35866.36|35866.36|35846.67|35846.67|0
1639045300000|2021-12-09 10:21:40|35860.75|35860.75|35860.75|35860.75|35860.75|35860.75|35860.75|35860.75|0
1639045310000|2021-12-09 10:21:50|35866.42|35866.42|35866.42|35866.42|35866.42|35866.42|35866.42|35866.42|0
1639045360000|2021-12-09 10:22:40|35877.75|35877.75|35877.75|35877.75|35877.75|35877.75|35877.75|35877.75|0
1639045390000|2021-12-09 10:23:10|35872.09|35872.09|35872.09|35872.09|35872.09|35872.09|35872.09|35872.09|0
1639045420000|2021-12-09 10:23:40|35863.67|35863.67|35863.67|35863.67|35863.67|35863.67|35863.67|35863.67|0
1639045460000|2021-12-09 10:24:20|35880.68|35880.68|35875.01|35875.01|35880.68|35880.68|35875.01|35875.01|0
1639045530000|2021-12-09 10:25:30|35863.79|35863.79|35875.13|35875.13|35875.13|35875.13|35858.18|35858.18|0
1639045550000|2021-12-09 10:25:50|35888.2|35888.2|35888.2|35888.2|35888.2|35888.2|35888.2|35888.2|0
1639045560000|2021-12-09 10:26:00|35901.27|35901.27|35951.83|35951.83|35951.83|35951.83|35901.27|35901.27|0
1639045610000|2021-12-09 10:26:50|35960.25|35960.25|35954.58|35954.58|35960.25|35960.25|35940.56|35940.56|0
1639045620000|2021-12-09 10:27:00|35971.41|35971.41|36005.02|36005.02|36005.02|36005.02|35954.58|35954.58|0
1639045640000|2021-12-09 10:27:20|36018.1|36018.1|36031.17|36031.17|36031.17|36031.17|36018.1|36018.1|0
1639045650000|2021-12-09 10:27:30|36025.5|36025.5|36025.5|36025.5|36025.5|36025.5|36025.5|36025.5|0
1639045670000|2021-12-09 10:27:50|36019.84|36019.84|36019.84|36019.84|36019.84|36019.84|36019.84|36019.84|0
1639045690000|2021-12-09 10:28:10|36000.2|36000.2|35994.59|35994.59|36003.01|36003.01|35994.59|35994.59|0
1639045730000|2021-12-09 10:28:50|35988.98|35988.98|35983.37|35983.37|35994.59|35994.59|35983.37|35983.37|0
1639045740000|2021-12-09 10:29:00|35997.4|35997.4|35997.4|35997.4|35997.4|35997.4|35983.37|35983.37|0
1639045760000|2021-12-09 10:29:20|36003.07|36003.07|36003.07|36003.07|36003.07|36003.07|36003.07|36003.07|0
1639045800000|2021-12-09 10:30:00|36000.26|36000.26|36024.67|36024.67|36024.67|36024.67|36000.26|36000.26|0
1639045820000|2021-12-09 10:30:20|36036.01|36036.01|36010.71|36010.71|36036.01|36036.01|36010.71|36010.71|0
1639045870000|2021-12-09 10:31:10|36013.51|36013.51|36016.32|36016.32|36016.32|36016.32|36013.51|36013.51|0
1639045880000|2021-12-09 10:31:20|36021.98|36021.98|36021.98|36021.98|36021.98|36021.98|36021.98|36021.98|0
1639045890000|2021-12-09 10:31:30|36027.65|36027.65|36027.65|36027.65|36027.65|36027.65|36027.65|36027.65|0
1639045960000|2021-12-09 10:32:40|36033.26|36033.26|36033.26|36033.26|36033.26|36033.26|36033.26|36033.26|0
1639046000000|2021-12-09 10:33:20|36044.6|36044.6|36038.93|36038.93|36044.6|36044.6|36038.93|36038.93|0
1639046010000|2021-12-09 10:33:30|36055.93|36055.93|36069.01|36069.01|36069.01|36069.01|36055.93|36055.93|0
1639046020000|2021-12-09 10:33:40|36080.34|36080.34|36080.34|36080.34|36080.34|36080.34|36080.34|36080.34|0
1639046060000|2021-12-09 10:34:20|36074.68|36074.68|36074.68|36074.68|36074.68|36074.68|36074.68|36074.68|0
1639046070000|2021-12-09 10:34:30|36069.01|36069.01|36069.01|36069.01|36069.01|36069.01|36069.01|36069.01|0
1639046100000|2021-12-09 10:35:00|36057.79|36057.79|35982.15|35982.15|36060.59|36060.59|35982.15|35982.15|0
1639046130000|2021-12-09 10:35:30|36021.37|36021.37|36021.37|36021.37|36021.37|36021.37|36021.37|36021.37|0
1639046240000|2021-12-09 10:37:20|36061.05|36061.05|36055.38|36055.38|36061.05|36061.05|36055.38|36055.38|0
1639046250000|2021-12-09 10:37:30|36049.71|36049.71|36044.04|36044.04|36049.71|36049.71|36044.04|36044.04|0
1639046280000|2021-12-09 10:38:00|36030.97|36030.97|36030.97|36030.97|36030.97|36030.97|36030.97|36030.97|0
1639046290000|2021-12-09 10:38:10|36036.63|36036.63|36036.63|36036.63|36036.63|36036.63|36036.63|36036.63|0
1639046320000|2021-12-09 10:38:40|36042.3|36042.3|36042.3|36042.3|36042.3|36042.3|36042.3|36042.3|0
1639046330000|2021-12-09 10:38:50|36033.89|36033.89|36025.47|36025.47|36033.89|36033.89|36025.47|36025.47|0
1639046340000|2021-12-09 10:39:00|36022.67|36022.67|36000.17|36000.17|36022.67|36022.67|36000.17|36000.17|0
1639046350000|2021-12-09 10:39:10|36019.81|36019.81|36014.14|36014.14|36019.81|36019.81|36014.14|36014.14|0
1639046390000|2021-12-09 10:39:50|35994.5|35994.5|35991.7|35991.7|35994.5|35994.5|35991.7|35991.7|0
1639046400000|2021-12-09 10:40:00|35972.07|35972.07|35958.04|35958.04|35972.07|35972.07|35958.04|35958.04|0
1639046420000|2021-12-09 10:40:20|35955.24|35955.24|35955.24|35955.24|35955.24|35955.24|35955.24|35955.24|0
1639046430000|2021-12-09 10:40:30|35949.57|35949.57|35969.26|35969.26|35969.26|35969.26|35949.57|35949.57|0
1639046440000|2021-12-09 10:40:40|35955.24|35955.24|35966.57|35966.57|35966.57|35966.57|35955.24|35955.24|0
1639046450000|2021-12-09 10:40:50|35974.99|35974.99|35980.66|35980.66|35980.66|35980.66|35974.99|35974.99|0
1639046500000|2021-12-09 10:41:40|35972.24|35972.24|35972.24|35972.24|35972.24|35972.24|35972.24|35972.24|0
1639046510000|2021-12-09 10:41:50|35983.58|35983.58|35977.91|35977.91|35983.58|35983.58|35977.91|35977.91|0
1639046520000|2021-12-09 10:42:00|35966.69|35966.69|35977.91|35977.91|35980.71|35980.71|35966.69|35966.69|0
1639046590000|2021-12-09 10:43:10|36000.35|36000.35|36003.15|36003.15|36003.15|36003.15|36000.35|36000.35|0
1639046600000|2021-12-09 10:43:20|36000.35|36000.35|36000.35|36000.35|36000.35|36000.35|36000.35|36000.35|0
1639046620000|2021-12-09 10:43:40|36005.96|36005.96|36008.76|36008.76|36008.76|36008.76|36005.96|36005.96|0
1639046640000|2021-12-09 10:44:00|36014.43|36014.43|36014.43|36014.43|36014.43|36014.43|36014.43|36014.43|0
1639046650000|2021-12-09 10:44:10|36020.1|36020.1|36020.1|36020.1|36020.1|36020.1|36020.1|36020.1|0
1639046670000|2021-12-09 10:44:30|36025.77|36025.77|36042.59|36042.59|36042.59|36042.59|36025.77|36025.77|0
1639046680000|2021-12-09 10:44:40|36048.26|36048.26|36036.93|36036.93|36048.26|36048.26|36036.93|36036.93|0
1639046710000|2021-12-09 10:45:10|36031.26|36031.26|36031.26|36031.26|36031.26|36031.26|36031.26|36031.26|0
1639046750000|2021-12-09 10:45:50|36042.59|36042.59|36036.93|36036.93|36042.59|36042.59|36036.93|36036.93|0
1639046760000|2021-12-09 10:46:00|36031.26|36031.26|36031.26|36031.26|36031.26|36031.26|36031.26|36031.26|0
1639046780000|2021-12-09 10:46:20|36020.04|36020.04|36000.23|36000.23|36022.84|36022.84|36000.23|36000.23|0
1639046820000|2021-12-09 10:47:00|36013.31|36013.31|36026.38|36026.38|36026.38|36026.38|36013.31|36013.31|0
1639046870000|2021-12-09 10:47:50|36037.72|36037.72|36037.72|36037.72|36037.72|36037.72|36037.72|36037.72|0
1639046960000|2021-12-09 10:49:20|36011.57|36011.57|36011.57|36011.57|36011.57|36011.57|36011.57|36011.57|0
1639046990000|2021-12-09 10:49:50|36022.79|36022.79|36019.98|36019.98|36022.79|36022.79|36019.98|36019.98|0
1639047000000|2021-12-09 10:50:00|35993.83|35993.83|35993.83|35993.83|35993.83|35993.83|35993.83|35993.83|0
1639047130000|2021-12-09 10:52:10|35982.61|35982.61|35977|35977|35982.61|35982.61|35977|35977|0
1639047190000|2021-12-09 10:53:10|35982.61|35982.61|35982.61|35982.61|35982.61|35982.61|35982.61|35982.61|0
1639047200000|2021-12-09 10:53:20|35993.95|35993.95|35993.95|35993.95|35993.95|35993.95|35993.95|35993.95|0
1639047210000|2021-12-09 10:53:30|35967.8|35967.8|35954.73|35954.73|35967.8|35967.8|35954.73|35954.73|0
1639047220000|2021-12-09 10:53:40|35951.92|35951.92|35951.92|35951.92|35951.92|35951.92|35951.92|35951.92|0
1639047240000|2021-12-09 10:54:00|35946.31|35946.31|35957.53|35957.53|35957.53|35957.53|35946.31|35946.31|0
1639047300000|2021-12-09 10:55:00|35965.94|35965.94|35965.94|35965.94|35965.94|35965.94|35965.94|35965.94|0
1639047310000|2021-12-09 10:55:10|35977.16|35977.16|35977.16|35977.16|35977.16|35977.16|35977.16|35977.16|0
1639047330000|2021-12-09 10:55:30|35982.83|35982.83|35982.83|35982.83|35982.83|35982.83|35982.83|35982.83|0
1639047350000|2021-12-09 10:55:50|35957.59|35957.59|35957.59|35957.59|35957.59|35957.59|35957.59|35957.59|0
1639047360000|2021-12-09 10:56:00|35949.17|35949.17|35949.17|35949.17|35949.17|35949.17|35949.17|35949.17|0
1639047380000|2021-12-09 10:56:20|35946.37|35946.37|35954.78|35954.78|35954.78|35954.78|35946.37|35946.37|0
1639047390000|2021-12-09 10:56:30|35949.12|35949.12|35949.12|35949.12|35949.12|35949.12|35949.12|35949.12|0
1639047400000|2021-12-09 10:56:40|35954.73|35954.73|35954.73|35954.73|35954.73|35954.73|35954.73|35954.73|0
1639047510000|2021-12-09 10:58:30|35949.06|35949.06|35941.65|35941.65|35954.73|35954.73|35941.65|35941.65|0
1639047520000|2021-12-09 10:58:40|35947.32|35947.32|35947.32|35947.32|35947.32|35947.32|35947.32|35947.32|0
1639047620000|2021-12-09 11:00:20|35952.99|35952.99|35952.99|35952.99|35952.99|35952.99|35952.99|35952.99|0
1639047630000|2021-12-09 11:00:30|35947.32|35947.32|35947.32|35947.32|35947.32|35947.32|35947.32|35947.32|0
1639047660000|2021-12-09 11:01:00|35941.71|35941.71|35941.71|35941.71|35941.71|35941.71|35941.71|35941.71|0
1639047670000|2021-12-09 11:01:10|35936.04|35936.04|35936.04|35936.04|35936.04|35936.04|35936.04|35936.04|0
1639047690000|2021-12-09 11:01:30|35930.37|35930.37|35930.37|35930.37|35930.37|35930.37|35930.37|35930.37|0
1639047730000|2021-12-09 11:02:10|35919.15|35919.15|35935.98|35935.98|35935.98|35935.98|35919.15|35919.15|0
1639047750000|2021-12-09 11:02:30|35947.32|35947.32|35952.99|35952.99|35952.99|35952.99|35947.32|35947.32|0
1639047820000|2021-12-09 11:03:40|35979.14|35979.14|35979.14|35979.14|35979.14|35979.14|35979.14|35979.14|0
1639047830000|2021-12-09 11:03:50|35984.8|35984.8|35990.47|35990.47|35990.47|35990.47|35984.8|35984.8|0
1639047840000|2021-12-09 11:04:00|35984.8|35984.8|35979.14|35979.14|35984.8|35984.8|35979.14|35979.14|0
1639047890000|2021-12-09 11:04:50|35965.11|35965.11|35965.11|35965.11|35965.11|35965.11|35965.11|35965.11|0
1639047920000|2021-12-09 11:05:20|35959.5|35959.5|35951.09|35951.09|35959.5|35959.5|35951.09|35951.09|0
1639047960000|2021-12-09 11:06:00|35953.89|35953.89|35953.89|35953.89|35953.89|35953.89|35953.89|35953.89|0
1639047980000|2021-12-09 11:06:20|35948.23|35948.23|35945.42|35945.42|35948.23|35948.23|35945.42|35945.42|0
1639048010000|2021-12-09 11:06:50|35951.03|35951.03|35951.03|35951.03|35951.03|35951.03|35951.03|35951.03|0
1639048040000|2021-12-09 11:07:20|35945.36|35945.36|35939.69|35939.69|35945.36|35945.36|35939.69|35939.69|0
1639048130000|2021-12-09 11:08:50|35934.08|35934.08|35934.08|35934.08|35934.08|35934.08|35934.08|35934.08|0
1639048140000|2021-12-09 11:09:00|35947.16|35947.16|35941.49|35941.49|35947.16|35947.16|35941.49|35941.49|0
1639048200000|2021-12-09 11:10:00|35947.16|35947.16|35947.16|35947.16|35947.16|35947.16|35947.16|35947.16|0
1639048250000|2021-12-09 11:10:50|35941.49|35941.49|35941.49|35941.49|35941.49|35941.49|35941.49|35941.49|0
1639048260000|2021-12-09 11:11:00|35935.88|35935.88|35919.05|35919.05|35941.49|35941.49|35919.05|35919.05|0
1639048270000|2021-12-09 11:11:10|35907.83|35907.83|35902.17|35902.17|35910.67|35910.67|35902.17|35902.17|0
1639048300000|2021-12-09 11:11:40|35896.5|35896.5|35890.83|35890.83|35896.5|35896.5|35890.83|35890.83|0
1639048320000|2021-12-09 11:12:00|35896.5|35896.5|35896.5|35896.5|35896.5|35896.5|35896.5|35896.5|0
1639048350000|2021-12-09 11:12:30|35893.69|35893.69|35904.91|35904.91|35904.91|35904.91|35885.28|35885.28|0
1639048400000|2021-12-09 11:13:20|35896.5|35896.5|35902.11|35902.11|35902.11|35902.11|35888.08|35888.08|0
1639048410000|2021-12-09 11:13:30|35904.91|35904.91|35865.69|35865.69|35904.91|35904.91|35865.69|35865.69|0
1639048420000|2021-12-09 11:13:40|35868.49|35868.49|35868.49|35868.49|35868.49|35868.49|35868.49|35868.49|0
1639048430000|2021-12-09 11:13:50|35876.91|35876.91|35876.91|35876.91|35876.91|35876.91|35876.91|35876.91|0
1639048450000|2021-12-09 11:14:10|35863.83|35863.83|35850.76|35850.76|35863.83|35863.83|35850.76|35850.76|0
1639048560000|2021-12-09 11:16:00|35856.43|35856.43|35856.43|35856.43|35856.43|35856.43|35856.43|35856.43|0
1639048590000|2021-12-09 11:16:30|35850.76|35850.76|35850.76|35850.76|35850.76|35850.76|35850.76|35850.76|0
1639048640000|2021-12-09 11:17:20|35836.73|35836.73|35828.26|35828.26|35836.73|35836.73|35828.26|35828.26|0
1639048670000|2021-12-09 11:17:50|35833.93|35833.93|35845.15|35845.15|35845.15|35845.15|35833.93|35833.93|0
1639048770000|2021-12-09 11:19:30|35833.93|35833.93|35833.93|35833.93|35833.93|35833.93|35819.91|35819.91|0
1639048780000|2021-12-09 11:19:40|35836.73|35836.73|35836.73|35836.73|35836.73|35836.73|35836.73|35836.73|0
1639048800000|2021-12-09 11:20:00|35839.54|35839.54|35839.54|35839.54|35839.54|35839.54|35839.54|35839.54|0
1639048810000|2021-12-09 11:20:10|35845.21|35845.21|35845.21|35845.21|35845.21|35845.21|35845.21|35845.21|0
1639048820000|2021-12-09 11:20:20|35836.79|35836.79|35836.79|35836.79|35836.79|35836.79|35836.79|35836.79|0
1639048860000|2021-12-09 11:21:00|35833.99|35833.99|35833.99|35833.99|35833.99|35833.99|35833.99|35833.99|0
1639048880000|2021-12-09 11:21:20|35828.38|35828.38|35828.38|35828.38|35828.38|35828.38|35828.38|35828.38|0
1639048910000|2021-12-09 11:21:50|35834.05|35834.05|35834.05|35834.05|35834.05|35834.05|35834.05|35834.05|0
1639048920000|2021-12-09 11:22:00|35839.71|35839.71|35839.71|35839.71|35839.71|35839.71|35839.71|35839.71|0
1639048930000|2021-12-09 11:22:10|35834.05|35834.05|35834.05|35834.05|35834.05|35834.05|35834.05|35834.05|0
1639048990000|2021-12-09 11:23:10|35825.63|35825.63|35839.66|35839.66|35839.66|35839.66|35825.63|35825.63|0
1639049030000|2021-12-09 11:23:50|35833.99|35833.99|35828.32|35828.32|35833.99|35833.99|35828.32|35828.32|0
1639049040000|2021-12-09 11:24:00|35814.3|35814.3|35808.63|35808.63|35814.3|35814.3|35808.63|35808.63|0
1639049080000|2021-12-09 11:24:40|35802.96|35802.96|35802.96|35802.96|35802.96|35802.96|35802.96|35802.96|0
1639049100000|2021-12-09 11:25:00|35829.11|35829.11|35829.11|35829.11|35829.11|35829.11|35829.11|35829.11|0
1639049110000|2021-12-09 11:25:10|35840.45|35840.45|35840.45|35840.45|35840.45|35840.45|35840.45|35840.45|0
1639049130000|2021-12-09 11:25:30|35851.66|35851.66|35851.66|35851.66|35851.66|35851.66|35851.66|35851.66|0
1639049160000|2021-12-09 11:26:00|35837.64|35837.64|35837.64|35837.64|35837.64|35837.64|35837.64|35837.64|0
1639049170000|2021-12-09 11:26:10|35834.84|35834.84|35829.23|35829.23|35834.84|35834.84|35829.23|35829.23|0
1639049200000|2021-12-09 11:26:40|35818.01|35818.01|35818.01|35818.01|35818.01|35818.01|35818.01|35818.01|0
1639049230000|2021-12-09 11:27:10|35823.68|35823.68|35810.6|35810.6|35823.68|35823.68|35810.6|35810.6|0
1639049240000|2021-12-09 11:27:20|35816.27|35816.27|35810.6|35810.6|35816.27|35816.27|35810.6|35810.6|0
1639049250000|2021-12-09 11:27:30|35797.53|35797.53|35784.45|35784.45|35797.53|35797.53|35784.45|35784.45|0
1639049310000|2021-12-09 11:28:30|35771.38|35771.38|35744.28|35744.28|35771.38|35771.38|35744.28|35744.28|0
1639049320000|2021-12-09 11:28:40|35733.06|35733.06|35719.04|35719.04|35733.06|35733.06|35719.04|35719.04|0
1639049330000|2021-12-09 11:28:50|35710.62|35710.62|35710.62|35710.62|35710.62|35710.62|35710.62|35710.62|0
1639049340000|2021-12-09 11:29:00|35704.95|35704.95|35704.95|35704.95|35704.95|35704.95|35704.95|35704.95|0
1639049390000|2021-12-09 11:29:50|35716.17|35716.17|35716.17|35716.17|35716.17|35716.17|35716.17|35716.17|0
1639049400000|2021-12-09 11:30:00|35693.73|35693.73|35690.93|35690.93|35693.73|35693.73|35690.93|35690.93|0
1639049460000|2021-12-09 11:31:00|35702.15|35702.15|35702.15|35702.15|35702.15|35702.15|35702.15|35702.15|0
1639049760000|2021-12-09 11:36:00|35715.22|35715.22|35728.3|35728.3|35728.3|35728.3|35715.22|35715.22|0
1639049780000|2021-12-09 11:36:20|35697.45|35697.45|35697.45|35697.45|35697.45|35697.45|35697.45|35697.45|0
1639049790000|2021-12-09 11:36:30|35703.11|35703.11|35703.11|35703.11|35703.11|35703.11|35703.11|35703.11|0
1639049820000|2021-12-09 11:37:00|35708.78|35708.78|35708.78|35708.78|35708.78|35708.78|35708.78|35708.78|0
1639049860000|2021-12-09 11:37:40|35703.17|35703.17|35694.76|35694.76|35703.17|35703.17|35694.76|35694.76|0
1639049880000|2021-12-09 11:38:00|35707.83|35707.83|35707.83|35707.83|35707.83|35707.83|35707.83|35707.83|0
1639049910000|2021-12-09 11:38:30|35720.91|35720.91|35720.91|35720.91|35720.91|35720.91|35720.91|35720.91|0
1639049920000|2021-12-09 11:38:40|35726.57|35726.57|35726.57|35726.57|35726.57|35726.57|35726.57|35726.57|0
1639049930000|2021-12-09 11:38:50|35720.91|35720.91|35720.91|35720.91|35720.91|35720.91|35720.91|35720.91|0
1639050060000|2021-12-09 11:41:00|35715.24|35715.24|35715.24|35715.24|35715.24|35715.24|35715.24|35715.24|0
1639050110000|2021-12-09 11:41:50|35698.23|35698.23|35698.23|35698.23|35698.23|35698.23|35698.23|35698.23|0
1639050150000|2021-12-09 11:42:30|35672.09|35672.09|35685.16|35685.16|35685.16|35685.16|35672.09|35672.09|0
1639050170000|2021-12-09 11:42:50|35696.38|35696.38|35682.36|35682.36|35696.38|35696.38|35665.53|35665.53|0
1639050180000|2021-12-09 11:43:00|35690.77|35690.77|35690.77|35690.77|35690.77|35690.77|35690.77|35690.77|0
1639050190000|2021-12-09 11:43:10|35696.38|35696.38|35696.38|35696.38|35696.38|35696.38|35696.38|35696.38|0
1639050270000|2021-12-09 11:44:30|35690.71|35690.71|35690.71|35690.71|35690.71|35690.71|35690.71|35690.71|0
1639050340000|2021-12-09 11:45:40|35673.71|35673.71|35673.71|35673.71|35673.71|35673.71|35673.71|35673.71|0
1639050360000|2021-12-09 11:46:00|35656.88|35656.88|35656.88|35656.88|35656.88|35656.88|35656.88|35656.88|0
1639050420000|2021-12-09 11:47:00|35651.21|35651.21|35651.21|35651.21|35651.21|35651.21|35651.21|35651.21|0
1639050430000|2021-12-09 11:47:10|35645.54|35645.54|35639.88|35639.88|35645.54|35645.54|35639.88|35639.88|0
1639050530000|2021-12-09 11:48:50|35666.02|35666.02|35666.02|35666.02|35666.02|35666.02|35666.02|35666.02|0
1639050580000|2021-12-09 11:49:40|35657.61|35657.61|35671.63|35671.63|35671.63|35671.63|35657.61|35657.61|0
1639050590000|2021-12-09 11:49:50|35677.3|35677.3|35677.3|35677.3|35677.3|35677.3|35677.3|35677.3|0
1639050670000|2021-12-09 11:51:10|35694.31|35694.31|35694.31|35694.31|35694.31|35694.31|35694.31|35694.31|0
1639050720000|2021-12-09 11:52:00|35682.97|35682.97|35682.97|35682.97|35682.97|35682.97|35682.97|35682.97|0
1639050780000|2021-12-09 11:53:00|35677.3|35677.3|35677.3|35677.3|35677.3|35677.3|35677.3|35677.3|0
1639050790000|2021-12-09 11:53:10|35671.63|35671.63|35665.97|35665.97|35671.63|35671.63|35665.97|35665.97|0
1639050820000|2021-12-09 11:53:40|35671.58|35671.58|35688.4|35688.4|35688.4|35688.4|35671.58|35671.58|0
1639050840000|2021-12-09 11:54:00|35662.25|35662.25|35662.25|35662.25|35662.25|35662.25|35662.25|35662.25|0
1639050850000|2021-12-09 11:54:10|35675.33|35675.33|35662.25|35662.25|35675.33|35675.33|35662.25|35662.25|0
1639050890000|2021-12-09 11:54:50|35667.92|35667.92|35667.92|35667.92|35667.92|35667.92|35667.92|35667.92|0
1639050950000|2021-12-09 11:55:50|35673.59|35673.59|35679.26|35679.26|35679.26|35679.26|35673.59|35673.59|0
1639050960000|2021-12-09 11:56:00|35696.09|35696.09|35688.62|35688.62|35701.7|35701.7|35688.62|35688.62|0
1639050990000|2021-12-09 11:56:30|35699.96|35699.96|35699.96|35699.96|35699.96|35699.96|35699.96|35699.96|0
1639051000000|2021-12-09 11:56:40|35705.63|35705.63|35705.63|35705.63|35705.63|35705.63|35705.63|35705.63|0
1639051010000|2021-12-09 11:56:50|35694.41|35694.41|35680.38|35680.38|35694.41|35694.41|35680.38|35680.38|0
1639051080000|2021-12-09 11:58:00|35697.21|35697.21|35700.02|35700.02|35700.02|35700.02|35697.21|35697.21|0
1639051090000|2021-12-09 11:58:10|35705.63|35705.63|35702.82|35702.82|35705.63|35705.63|35702.82|35702.82|0
1639051110000|2021-12-09 11:58:30|35708.43|35708.43|35691.6|35691.6|35708.43|35708.43|35691.6|35691.6|0
1639051130000|2021-12-09 11:58:50|35700.02|35700.02|35700.02|35700.02|35700.02|35700.02|35700.02|35700.02|0
1639051160000|2021-12-09 11:59:20|35713.09|35713.09|35713.09|35713.09|35713.09|35713.09|35713.09|35713.09|0
1639051170000|2021-12-09 11:59:30|35700.02|35700.02|35739.24|35739.24|35739.24|35739.24|35700.02|35700.02|0
1639051200000|2021-12-09 12:00:00|35726.17|35726.17|35723.36|35723.36|35726.17|35726.17|35723.36|35723.36|0
1639051220000|2021-12-09 12:00:20|35714.95|35714.95|35731.78|35731.78|35742.99|35742.99|35714.95|35714.95|0
1639051230000|2021-12-09 12:00:30|35734.58|35734.58|35742.99|35742.99|35742.99|35742.99|35734.58|35734.58|0
1639051250000|2021-12-09 12:00:50|35748.66|35748.66|35748.66|35748.66|35748.66|35748.66|35748.66|35748.66|0
1639051260000|2021-12-09 12:01:00|35765.67|35765.67|35765.67|35765.67|35765.67|35765.67|35765.67|35765.67|0
1639051280000|2021-12-09 12:01:20|35777|35777|35777|35777|35777|35777|35777|35777|0
1639051290000|2021-12-09 12:01:30|35765.67|35765.67|35765.67|35765.67|35765.67|35765.67|35765.67|35765.67|0
1639051310000|2021-12-09 12:01:50|35754.45|35754.45|35748.78|35748.78|35754.45|35754.45|35748.78|35748.78|0
1639051320000|2021-12-09 12:02:00|35765.78|35765.78|35748.84|35748.84|35765.78|35765.78|35743.23|35743.23|0
1639051370000|2021-12-09 12:02:50|35737.5|35737.5|35731.83|35731.83|35737.5|35737.5|35731.83|35731.83|0
1639051380000|2021-12-09 12:03:00|35729.03|35729.03|35726.22|35726.22|35729.03|35729.03|35726.22|35726.22|0
1639051420000|2021-12-09 12:03:40|35714.89|35714.89|35703.55|35703.55|35714.89|35714.89|35703.55|35703.55|0
1639051440000|2021-12-09 12:04:00|35689.53|35689.53|35689.53|35689.53|35689.53|35689.53|35689.53|35689.53|0
1639051470000|2021-12-09 12:04:30|35717.87|35717.87|35717.87|35717.87|35717.87|35717.87|35717.87|35717.87|0
1639051500000|2021-12-09 12:05:00|35704.79|35704.79|35704.79|35704.79|35704.79|35704.79|35704.79|35704.79|0
1639051550000|2021-12-09 12:05:50|35693.46|35693.46|35693.46|35693.46|35693.46|35693.46|35693.46|35693.46|0
1639051560000|2021-12-09 12:06:00|35699.13|35699.13|35699.13|35699.13|35699.13|35699.13|35699.13|35699.13|0
1639051570000|2021-12-09 12:06:10|35696.32|35696.32|35690.71|35690.71|35696.32|35696.32|35690.71|35690.71|0
1639051600000|2021-12-09 12:06:40|35703.79|35703.79|35703.79|35703.79|35703.79|35703.79|35703.79|35703.79|0
1639051640000|2021-12-09 12:07:20|35709.45|35709.45|35709.45|35709.45|35709.45|35709.45|35709.45|35709.45|0
1639051650000|2021-12-09 12:07:30|35703.79|35703.79|35703.79|35703.79|35703.79|35703.79|35703.79|35703.79|0
1639051700000|2021-12-09 12:08:20|35715.12|35715.12|35715.12|35715.12|35715.12|35715.12|35715.12|35715.12|0
1639051720000|2021-12-09 12:08:40|35720.79|35720.79|35720.79|35720.79|35720.79|35720.79|35720.79|35720.79|0
1639051730000|2021-12-09 12:08:50|35732.01|35732.01|35734.81|35734.81|35734.81|35734.81|35732.01|35732.01|0
1639051760000|2021-12-09 12:09:20|35748.84|35748.84|35748.84|35748.84|35748.84|35748.84|35748.84|35748.84|0
1639051770000|2021-12-09 12:09:30|35754.51|35754.51|35754.51|35754.51|35754.51|35754.51|35754.51|35754.51|0
1639051780000|2021-12-09 12:09:40|35743.29|35743.29|35751.7|35751.7|35754.51|35754.51|35740.48|35740.48|0
1639051790000|2021-12-09 12:09:50|35768.53|35768.53|35768.53|35768.53|35768.53|35768.53|35768.53|35768.53|0
1639051870000|2021-12-09 12:11:10|35774.14|35774.14|35788.16|35788.16|35788.16|35788.16|35774.14|35774.14|0
1639051880000|2021-12-09 12:11:20|35793.83|35793.83|35782.49|35782.49|35793.83|35793.83|35782.49|35782.49|0
1639051940000|2021-12-09 12:12:20|35788.16|35788.16|35791.03|35791.03|35791.03|35791.03|35785.36|35785.36|0
1639051950000|2021-12-09 12:12:30|35785.42|35785.42|35802.25|35802.25|35802.25|35802.25|35785.42|35785.42|0
1639052030000|2021-12-09 12:13:50|35796.58|35796.58|35785.3|35785.3|35796.58|35796.58|35785.3|35785.3|0
1639052040000|2021-12-09 12:14:00|35799.32|35799.32|35799.32|35799.32|35799.32|35799.32|35799.32|35799.32|0
1639052050000|2021-12-09 12:14:10|35810.54|35810.54|35810.54|35810.54|35810.54|35810.54|35810.54|35810.54|0
1639052120000|2021-12-09 12:15:20|35784.39|35784.39|35776.99|35776.99|35790.06|35790.06|35776.99|35776.99|0
1639052130000|2021-12-09 12:15:30|35782.65|35782.65|35771.32|35771.32|35782.65|35782.65|35771.32|35771.32|0
1639052240000|2021-12-09 12:17:20|35745.17|35745.17|35740.51|35740.51|35745.17|35745.17|35719.02|35719.02|0
1639052250000|2021-12-09 12:17:30|35726.49|35726.49|35726.49|35726.49|35726.49|35726.49|35726.49|35726.49|0
1639052300000|2021-12-09 12:18:20|35715.15|35715.15|35715.15|35715.15|35715.15|35715.15|35715.15|35715.15|0
1639052310000|2021-12-09 12:18:30|35731.98|35731.98|35729.29|35729.29|35731.98|35731.98|35717.95|35717.95|0
1639052340000|2021-12-09 12:19:00|35703.14|35703.14|35733.99|35733.99|35733.99|35733.99|35703.14|35703.14|0
1639052350000|2021-12-09 12:19:10|35720.92|35720.92|35739.6|35739.6|35739.6|35739.6|35720.92|35720.92|0
1639052370000|2021-12-09 12:19:30|35742.41|35742.41|35753.74|35753.74|35753.74|35753.74|35742.41|35742.41|0
1639052380000|2021-12-09 12:19:40|35745.33|35745.33|35745.33|35745.33|35745.33|35745.33|35745.33|35745.33|0
1639052570000|2021-12-09 12:22:50|35751|35751|35751|35751|35751|35751|35751|35751|0
1639052580000|2021-12-09 12:23:00|35745.33|35745.33|35745.33|35745.33|35745.33|35745.33|35745.33|35745.33|0
1639052630000|2021-12-09 12:23:50|35751|35751|35751|35751|35751|35751|35751|35751|0
1639052640000|2021-12-09 12:24:00|35745.33|35745.33|35745.33|35745.33|35745.33|35745.33|35745.33|35745.33|0
1639052680000|2021-12-09 12:24:40|35739.66|35739.66|35739.66|35739.66|35739.66|35739.66|35739.66|35739.66|0
1639052700000|2021-12-09 12:25:00|35745.33|35745.33|35745.33|35745.33|35745.33|35745.33|35745.33|35745.33|0
1639052730000|2021-12-09 12:25:30|35732.26|35732.26|35719.18|35719.18|35732.26|35732.26|35719.18|35719.18|0
1639052740000|2021-12-09 12:25:40|35679.96|35679.96|35679.96|35679.96|35679.96|35679.96|35679.96|35679.96|0
1639052750000|2021-12-09 12:25:50|35665.93|35665.93|35665.93|35665.93|35665.93|35665.93|35665.93|35665.93|0
1639052760000|2021-12-09 12:26:00|35682.76|35682.76|35702.4|35702.4|35702.4|35702.4|35682.76|35682.76|0
1639052840000|2021-12-09 12:27:20|35708.06|35708.06|35708.06|35708.06|35708.06|35708.06|35708.06|35708.06|0
1639052900000|2021-12-09 12:28:20|35702.4|35702.4|35676.98|35676.98|35702.4|35702.4|35676.98|35676.98|0
1639052920000|2021-12-09 12:28:40|35688.31|35688.31|35688.31|35688.31|35688.31|35688.31|35688.31|35688.31|0
1639052960000|2021-12-09 12:29:20|35727.54|35727.54|35727.54|35727.54|35727.54|35727.54|35727.54|35727.54|0
1639053000000|2021-12-09 12:30:00|35733.2|35733.2|35733.2|35733.2|35733.2|35733.2|35733.2|35733.2|0
1639053010000|2021-12-09 12:30:10|35727.54|35727.54|35727.54|35727.54|35727.54|35727.54|35727.54|35727.54|0
1639053020000|2021-12-09 12:30:20|35747.17|35747.17|35752.84|35752.84|35752.84|35752.84|35747.17|35747.17|0
1639053060000|2021-12-09 12:31:00|35758.51|35758.51|35745.43|35745.43|35758.51|35758.51|35745.43|35745.43|0
1639053110000|2021-12-09 12:31:50|35739.76|35739.76|35734.1|35734.1|35739.76|35739.76|35734.1|35734.1|0
1639053150000|2021-12-09 12:32:30|35728.43|35728.43|35722.76|35722.76|35728.43|35728.43|35722.76|35722.76|0
1639053220000|2021-12-09 12:33:40|35728.43|35728.43|35728.43|35728.43|35728.43|35728.43|35728.43|35728.43|0
1639053290000|2021-12-09 12:34:50|35717.21|35717.21|35714.4|35714.4|35717.21|35717.21|35714.4|35714.4|0
1639053300000|2021-12-09 12:35:00|35720.07|35720.07|35720.07|35720.07|35720.07|35720.07|35720.07|35720.07|0
1639053350000|2021-12-09 12:35:50|35714.4|35714.4|35720.07|35720.07|35720.07|35720.07|35714.4|35714.4|0
1639053420000|2021-12-09 12:37:00|35725.74|35725.74|35731.41|35731.41|35731.41|35731.41|35725.74|35725.74|0
1639053480000|2021-12-09 12:38:00|35725.8|35725.8|35720.19|35720.19|35725.8|35725.8|35720.19|35720.19|0
1639053510000|2021-12-09 12:38:30|35725.86|35725.86|35725.86|35725.86|35725.86|35725.86|35725.86|35725.86|0
1639053580000|2021-12-09 12:39:40|35731.52|35731.52|35731.52|35731.52|35731.52|35731.52|35731.52|35731.52|0
1639053600000|2021-12-09 12:40:00|35744.6|35744.6|35744.6|35744.6|35744.6|35744.6|35744.6|35744.6|0
1639053610000|2021-12-09 12:40:10|35758.62|35758.62|35753.01|35753.01|35758.62|35758.62|35753.01|35753.01|0
1639053630000|2021-12-09 12:40:30|35758.68|35758.68|35758.68|35758.68|35758.68|35758.68|35758.68|35758.68|0
1639053750000|2021-12-09 12:42:30|35753.01|35753.01|35747.35|35747.35|35753.01|35753.01|35747.35|35747.35|0
1639053780000|2021-12-09 12:43:00|35741.68|35741.68|35730.46|35730.46|35741.68|35741.68|35730.46|35730.46|0
1639053790000|2021-12-09 12:43:10|35724.79|35724.79|35719.12|35719.12|35724.79|35724.79|35719.12|35719.12|0
1639053840000|2021-12-09 12:44:00|35707.9|35707.9|35720.98|35720.98|35720.98|35720.98|35681.75|35681.75|0
1639053850000|2021-12-09 12:44:10|35734.05|35734.05|35728.44|35728.44|35734.05|35734.05|35728.44|35728.44|0
1639053880000|2021-12-09 12:44:40|35748.08|35748.08|35748.08|35748.08|35748.08|35748.08|35748.08|35748.08|0
1639053890000|2021-12-09 12:44:50|35753.69|35753.69|35753.69|35753.69|35753.69|35753.69|35753.69|35753.69|0
1639053910000|2021-12-09 12:45:10|35766.76|35766.76|35766.76|35766.76|35766.76|35766.76|35766.76|35766.76|0
1639053960000|2021-12-09 12:46:00|35753.69|35753.69|35766.76|35766.76|35766.76|35766.76|35753.69|35753.69|0
1639053970000|2021-12-09 12:46:10|35772.43|35772.43|35772.43|35772.43|35772.43|35772.43|35772.43|35772.43|0
1639054030000|2021-12-09 12:47:10|35785.5|35785.5|35785.5|35785.5|35785.5|35785.5|35785.5|35785.5|0
1639054090000|2021-12-09 12:48:10|35763.06|35763.06|35771.42|35771.42|35771.42|35771.42|35763.01|35763.01|0
1639054100000|2021-12-09 12:48:20|35777.09|35777.09|35777.09|35777.09|35777.09|35777.09|35777.09|35777.09|0
1639054140000|2021-12-09 12:49:00|35771.42|35771.42|35771.42|35771.42|35771.42|35771.42|35771.42|35771.42|0
1639054200000|2021-12-09 12:50:00|35758.35|35758.35|35758.35|35758.35|35758.35|35758.35|35758.35|35758.35|0
1639054240000|2021-12-09 12:50:40|35747.13|35747.13|35747.13|35747.13|35747.13|35747.13|35747.13|35747.13|0
1639054250000|2021-12-09 12:50:50|35735.91|35735.91|35735.91|35735.91|35735.91|35735.91|35735.91|35735.91|0
1639054270000|2021-12-09 12:51:10|35748.98|35748.98|35748.98|35748.98|35748.98|35748.98|35748.98|35748.98|0
1639054320000|2021-12-09 12:52:00|35754.65|35754.65|35754.65|35754.65|35754.65|35754.65|35754.65|35754.65|0
1639054330000|2021-12-09 12:52:10|35728.5|35728.5|35709.76|35709.76|35728.5|35728.5|35709.76|35709.76|0
1639054380000|2021-12-09 12:53:00|35696.68|35696.68|35696.68|35696.68|35696.68|35696.68|35696.68|35696.68|0
1639054450000|2021-12-09 12:54:10|35691.02|35691.02|35691.02|35691.02|35691.02|35691.02|35691.02|35691.02|0
1639054520000|2021-12-09 12:55:20|35702.35|35702.35|35702.35|35702.35|35702.35|35702.35|35702.35|35702.35|0
1639054560000|2021-12-09 12:56:00|35689.28|35689.28|35689.28|35689.28|35689.28|35689.28|35689.28|35689.28|0
1639054620000|2021-12-09 12:57:00|35683.61|35683.61|35683.61|35683.61|35683.61|35683.61|35683.61|35683.61|0
1639054740000|2021-12-09 12:59:00|35694.83|35694.83|35694.83|35694.83|35694.83|35694.83|35694.83|35694.83|0
1639054800000|2021-12-09 13:00:00|35689.16|35689.16|35677.83|35677.83|35689.16|35689.16|35677.83|35677.83|0
1639054830000|2021-12-09 13:00:30|35675.02|35675.02|35672.22|35672.22|35675.02|35675.02|35672.22|35672.22|0
1639054840000|2021-12-09 13:00:40|35675.02|35675.02|35683.49|35683.49|35683.49|35683.49|35675.02|35675.02|0
1639054860000|2021-12-09 13:01:00|35689.16|35689.16|35689.16|35689.16|35689.16|35689.16|35689.16|35689.16|0
1639054870000|2021-12-09 13:01:10|35683.49|35683.49|35683.49|35683.49|35683.49|35683.49|35683.49|35683.49|0
1639054900000|2021-12-09 13:01:40|35680.69|35680.69|35680.69|35680.69|35680.69|35680.69|35680.69|35680.69|0
1639055030000|2021-12-09 13:03:50|35692.02|35692.02|35692.02|35692.02|35692.02|35692.02|35692.02|35692.02|0
1639055060000|2021-12-09 13:04:20|35705.1|35705.1|35705.1|35705.1|35705.1|35705.1|35705.1|35705.1|0
1639055070000|2021-12-09 13:04:30|35710.77|35710.77|35710.77|35710.77|35710.77|35710.77|35710.77|35710.77|0
1639055080000|2021-12-09 13:04:40|35721.99|35721.99|35724.79|35724.79|35724.79|35724.79|35721.99|35721.99|0
1639055090000|2021-12-09 13:04:50|35727.6|35727.6|35727.6|35727.6|35727.6|35727.6|35727.6|35727.6|0
1639055100000|2021-12-09 13:05:00|35736.01|35736.01|35741.62|35741.62|35741.62|35741.62|35733.2|35733.2|0
1639055130000|2021-12-09 13:05:30|35747.29|35747.29|35747.29|35747.29|35747.29|35747.29|35747.29|35747.29|0
1639055170000|2021-12-09 13:06:10|35760.36|35760.36|35760.36|35760.36|35760.36|35760.36|35760.36|35760.36|0
1639055190000|2021-12-09 13:06:30|35754.69|35754.69|35782.74|35782.74|35782.74|35782.74|35754.69|35754.69|0
1639055200000|2021-12-09 13:06:40|35793.96|35793.96|35793.96|35793.96|35793.96|35793.96|35793.96|35793.96|0
1639055210000|2021-12-09 13:06:50|35788.35|35788.35|35782.74|35782.74|35788.35|35788.35|35782.74|35782.74|0
1639055220000|2021-12-09 13:07:00|35771.52|35771.52|35779.94|35779.94|35779.94|35779.94|35771.52|35771.52|0
1639055240000|2021-12-09 13:07:20|35766.86|35766.86|35766.86|35766.86|35766.86|35766.86|35766.86|35766.86|0
1639055280000|2021-12-09 13:08:00|35764.06|35764.06|35783.69|35783.69|35783.69|35783.69|35764.06|35764.06|0
1639055290000|2021-12-09 13:08:10|35789.3|35789.3|35789.3|35789.3|35789.3|35789.3|35789.3|35789.3|0
1639055340000|2021-12-09 13:09:00|35802.37|35802.37|35802.37|35802.37|35802.37|35802.37|35802.37|35802.37|0
1639055360000|2021-12-09 13:09:20|35793.96|35793.96|35793.96|35793.96|35793.96|35793.96|35793.96|35793.96|0
1639055370000|2021-12-09 13:09:30|35785.55|35785.55|35785.55|35785.55|35785.55|35785.55|35785.55|35785.55|0
1639055380000|2021-12-09 13:09:40|35805.18|35805.18|35807.98|35807.98|35807.98|35807.98|35805.18|35805.18|0
1639055400000|2021-12-09 13:10:00|35821.06|35821.06|35821.06|35821.06|35821.06|35821.06|35821.06|35821.06|0
1639055430000|2021-12-09 13:10:30|35826.73|35826.73|35826.73|35826.73|35826.73|35826.73|35826.73|35826.73|0
1639055440000|2021-12-09 13:10:40|35821.06|35821.06|35821.06|35821.06|35821.06|35821.06|35821.06|35821.06|0
1639055450000|2021-12-09 13:10:50|35809.84|35809.84|35809.84|35809.84|35809.84|35809.84|35809.84|35809.84|0
1639055460000|2021-12-09 13:11:00|35822.91|35822.91|35835.99|35835.99|35835.99|35835.99|35822.91|35822.91|0
1639055520000|2021-12-09 13:12:00|35849.06|35849.06|35849.06|35849.06|35849.06|35849.06|35849.06|35849.06|0
1639055560000|2021-12-09 13:12:40|35843.4|35843.4|35843.4|35843.4|35843.4|35843.4|35843.4|35843.4|0
1639055570000|2021-12-09 13:12:50|35837.73|35837.73|35837.73|35837.73|35837.73|35837.73|35837.73|35837.73|0
1639055580000|2021-12-09 13:13:00|35832.06|35832.06|35826.39|35826.39|35832.06|35832.06|35826.39|35826.39|0
1639055600000|2021-12-09 13:13:20|35834.81|35834.81|35834.81|35834.81|35834.81|35834.81|35834.81|35834.81|0
1639055630000|2021-12-09 13:13:50|35820.78|35820.78|35820.78|35820.78|35820.78|35820.78|35820.78|35820.78|0
1639055760000|2021-12-09 13:16:00|35807.71|35807.71|35807.71|35807.71|35807.71|35807.71|35807.71|35807.71|0
1639055770000|2021-12-09 13:16:10|35818.93|35818.93|35818.93|35818.93|35818.93|35818.93|35818.93|35818.93|0
1639055880000|2021-12-09 13:18:00|35824.54|35824.54|35824.54|35824.54|35824.54|35824.54|35824.54|35824.54|0
1639055910000|2021-12-09 13:18:30|35813.32|35813.32|35790.88|35790.88|35813.32|35813.32|35790.88|35790.88|0
1639055920000|2021-12-09 13:18:40|35796.49|35796.49|35796.49|35796.49|35796.49|35796.49|35796.49|35796.49|0
1639055960000|2021-12-09 13:19:20|35785.27|35785.27|35785.27|35785.27|35785.27|35785.27|35785.27|35785.27|0
1639055970000|2021-12-09 13:19:30|35774.05|35774.05|35774.05|35774.05|35774.05|35774.05|35774.05|35774.05|0
1639056000000|2021-12-09 13:20:00|35760.03|35760.03|35760.03|35760.03|35760.03|35760.03|35760.03|35760.03|0
1639056010000|2021-12-09 13:20:10|35754.42|35754.42|35754.42|35754.42|35754.42|35754.42|35754.42|35754.42|0
1639056020000|2021-12-09 13:20:20|35741.34|35741.34|35741.34|35741.34|35741.34|35741.34|35741.34|35741.34|0
1639056050000|2021-12-09 13:20:50|35727.32|35727.32|35727.32|35727.32|35727.32|35727.32|35727.32|35727.32|0
1639056090000|2021-12-09 13:21:30|35713.29|35713.29|35713.29|35713.29|35713.29|35713.29|35713.29|35713.29|0
1639056100000|2021-12-09 13:21:40|35699.27|35699.27|35699.27|35699.27|35699.27|35699.27|35699.27|35699.27|0
1639056110000|2021-12-09 13:21:50|35713.29|35713.29|35704.88|35704.88|35713.29|35713.29|35704.88|35704.88|0
1639056120000|2021-12-09 13:22:00|35691.81|35691.81|35691.81|35691.81|35691.81|35691.81|35691.81|35691.81|0
1639056130000|2021-12-09 13:22:10|35694.61|35694.61|35694.61|35694.61|35697.42|35697.42|35694.61|35694.61|0
1639056140000|2021-12-09 13:22:20|35688.94|35688.94|35688.94|35688.94|35688.94|35688.94|35688.94|35688.94|0
1639056160000|2021-12-09 13:22:40|35683.27|35683.27|35683.27|35683.27|35683.27|35683.27|35683.27|35683.27|0
1639056170000|2021-12-09 13:22:50|35677.61|35677.61|35677.61|35677.61|35677.61|35677.61|35677.61|35677.61|0
1639056180000|2021-12-09 13:23:00|35671.94|35671.94|35671.94|35671.94|35671.94|35671.94|35671.94|35671.94|0
1639056230000|2021-12-09 13:23:50|35660.6|35660.6|35654.93|35654.93|35660.6|35660.6|35654.93|35654.93|0
1639056240000|2021-12-09 13:24:00|35649.27|35649.27|35632.26|35632.26|35649.27|35649.27|35632.26|35632.26|0
1639056250000|2021-12-09 13:24:10|35637.87|35637.87|35621.04|35621.04|35637.87|35637.87|35621.04|35621.04|0
1639056260000|2021-12-09 13:24:20|35618.24|35618.24|35618.24|35618.24|35618.24|35618.24|35618.24|35618.24|0
1639056290000|2021-12-09 13:24:50|35623.91|35623.91|35623.91|35623.91|35623.91|35623.91|35623.91|35623.91|0
1639056300000|2021-12-09 13:25:00|35618.24|35618.24|35618.24|35618.24|35618.24|35618.24|35618.24|35618.24|0
1639056390000|2021-12-09 13:26:30|35623.91|35623.91|35623.91|35623.91|35623.91|35623.91|35623.91|35623.91|0
1639056420000|2021-12-09 13:27:00|35636.98|35636.98|35636.98|35636.98|35636.98|35636.98|35636.98|35636.98|0
1639056430000|2021-12-09 13:27:10|35642.65|35642.65|35642.65|35642.65|35642.65|35642.65|35642.65|35642.65|0
1639056440000|2021-12-09 13:27:20|35637.04|35637.04|35648.26|35648.26|35648.26|35648.26|35637.04|35637.04|0
1639056450000|2021-12-09 13:27:30|35651.06|35651.06|35659.48|35659.48|35659.48|35659.48|35651.06|35651.06|0
1639056550000|2021-12-09 13:29:10|35642.47|35642.47|35631.14|35631.14|35642.47|35642.47|35631.14|35631.14|0
1639056580000|2021-12-09 13:29:40|35645.16|35645.16|35650.77|35650.77|35650.77|35650.77|35645.16|35645.16|0
1639056590000|2021-12-09 13:29:50|35628.33|35628.33|35628.33|35628.33|35628.33|35628.33|35628.33|35628.33|0
1639056600000|2021-12-09 13:30:00|35641.41|35641.41|35665.7|35665.7|35668.51|35668.51|35641.41|35641.41|0
1639056610000|2021-12-09 13:30:10|35671.37|35671.37|35674.17|35674.17|35674.17|35674.17|35654.54|35654.54|0
1639056620000|2021-12-09 13:30:20|35657.35|35657.35|35657.4|35657.4|35663.01|35663.01|35657.35|35657.35|0
1639056630000|2021-12-09 13:30:30|35654.6|35654.6|35646.19|35646.19|35654.6|35654.6|35646.19|35646.19|0
1639056660000|2021-12-09 13:31:00|35660.21|35660.21|35673.28|35673.28|35673.28|35673.28|35660.21|35660.21|0
1639056680000|2021-12-09 13:31:20|35670.48|35670.48|35676.09|35676.09|35676.09|35676.09|35670.48|35670.48|0
1639056690000|2021-12-09 13:31:30|35667.67|35667.67|35688.21|35688.21|35688.21|35688.21|35664.87|35664.87|0
1639056700000|2021-12-09 13:31:40|35693.88|35693.88|35693.88|35693.88|35693.88|35693.88|35693.88|35693.88|0
1639056710000|2021-12-09 13:31:50|35691.08|35691.08|35691.08|35691.08|35691.08|35691.08|35691.08|35691.08|0
1639056720000|2021-12-09 13:32:00|35699.49|35699.49|35702.3|35702.3|35702.3|35702.3|35699.49|35699.49|0
1639056740000|2021-12-09 13:32:20|35696.63|35696.63|35696.63|35696.63|35696.63|35696.63|35696.63|35696.63|0
1639056760000|2021-12-09 13:32:40|35688.21|35688.21|35688.21|35688.21|35688.21|35688.21|35685.41|35685.41|0
1639056770000|2021-12-09 13:32:50|35696.63|35696.63|35696.63|35696.63|35696.63|35696.63|35696.63|35696.63|0
1639056790000|2021-12-09 13:33:10|35685.29|35685.29|35673.96|35673.96|35685.29|35685.29|35673.96|35673.96|0
1639056800000|2021-12-09 13:33:20|35676.76|35676.76|35676.76|35676.76|35676.76|35676.76|35676.76|35676.76|0
1639056860000|2021-12-09 13:34:20|35682.43|35682.43|35682.43|35682.43|35682.43|35682.43|35682.43|35682.43|0
1639056870000|2021-12-09 13:34:30|35676.76|35676.76|35676.76|35676.76|35676.76|35676.76|35676.76|35676.76|0
1639056960000|2021-12-09 13:36:00|35682.43|35682.43|35682.43|35682.43|35682.43|35682.43|35682.43|35682.43|0
1639057020000|2021-12-09 13:37:00|35669.35|35669.35|35675.02|35675.02|35675.02|35675.02|35669.35|35669.35|0
1639057040000|2021-12-09 13:37:20|35677.83|35677.83|35672.22|35672.22|35677.83|35677.83|35672.22|35672.22|0
1639057110000|2021-12-09 13:38:30|35669.41|35669.41|35672.22|35672.22|35672.22|35672.22|35669.41|35669.41|0
1639057170000|2021-12-09 13:39:30|35677.83|35677.83|35663.8|35663.8|35677.83|35677.83|35663.8|35663.8|0
1639057180000|2021-12-09 13:39:40|35661|35661|35661|35661|35661|35661|35647.92|35647.92|0
1639057190000|2021-12-09 13:39:50|35675.02|35675.02|35663.8|35663.8|35675.02|35675.02|35663.8|35663.8|0
1639057220000|2021-12-09 13:40:20|35666.61|35666.61|35666.61|35666.61|35666.61|35666.61|35666.61|35666.61|0
1639057250000|2021-12-09 13:40:50|35675.02|35675.02|35677.83|35677.83|35677.83|35677.83|35675.02|35675.02|0
1639057260000|2021-12-09 13:41:00|35689.16|35689.16|35683.49|35683.49|35689.16|35689.16|35683.49|35683.49|0
1639057300000|2021-12-09 13:41:40|35675.08|35675.08|35675.08|35675.08|35675.08|35675.08|35675.08|35675.08|0
1639057340000|2021-12-09 13:42:20|35680.75|35680.75|35680.75|35680.75|35680.75|35680.75|35680.75|35680.75|0
1639057390000|2021-12-09 13:43:10|35686.42|35686.42|35686.42|35686.42|35686.42|35686.42|35686.42|35686.42|0
1639057420000|2021-12-09 13:43:40|35672.39|35672.39|35678|35678|35678|35678|35658.37|35658.37|0
1639057430000|2021-12-09 13:43:50|35680.81|35680.81|35680.81|35680.81|35680.81|35680.81|35680.81|35680.81|0
1639057440000|2021-12-09 13:44:00|35693.88|35693.88|35693.88|35693.88|35693.88|35693.88|35693.88|35693.88|0
1639057460000|2021-12-09 13:44:20|35691.08|35691.08|35691.08|35691.08|35691.08|35691.08|35691.08|35691.08|0
1639057520000|2021-12-09 13:45:20|35696.74|35696.74|35696.74|35696.74|35696.74|35696.74|35696.74|35696.74|0
1639057530000|2021-12-09 13:45:30|35699.55|35699.55|35705.16|35705.16|35705.16|35705.16|35699.55|35699.55|0
1639057560000|2021-12-09 13:46:00|35699.55|35699.55|35713.57|35713.57|35713.57|35713.57|35699.55|35699.55|0
1639057590000|2021-12-09 13:46:30|35707.91|35707.91|35707.91|35707.91|35707.91|35707.91|35707.91|35707.91|0
1639057600000|2021-12-09 13:46:40|35720.98|35720.98|35720.98|35720.98|35720.98|35720.98|35720.98|35720.98|0
1639057620000|2021-12-09 13:47:00|35726.59|35726.59|35726.59|35726.59|35726.59|35726.59|35726.59|35726.59|0
1639057630000|2021-12-09 13:47:10|35737.93|35737.93|35737.93|35737.93|35737.93|35737.93|35737.93|35737.93|0
1639057640000|2021-12-09 13:47:20|35746.34|35746.34|35751.95|35751.95|35751.95|35751.95|35746.34|35746.34|0
1639057660000|2021-12-09 13:47:40|35757.62|35757.62|35757.62|35757.62|35757.62|35757.62|35757.62|35757.62|0
1639057690000|2021-12-09 13:48:10|35746.4|35746.4|35737.98|35737.98|35746.4|35746.4|35735.18|35735.18|0
1639057740000|2021-12-09 13:49:00|35743.59|35743.59|35735.18|35735.18|35743.65|35743.65|35735.18|35735.18|0
1639057770000|2021-12-09 13:49:30|35743.59|35743.59|35743.59|35743.59|35743.59|35743.59|35743.59|35743.59|0
1639057800000|2021-12-09 13:50:00|35732.37|35732.37|35732.37|35732.37|35732.37|35732.37|35732.37|35732.37|0
1639057820000|2021-12-09 13:50:20|35721.04|35721.04|35721.04|35721.04|35721.04|35721.04|35721.04|35721.04|0
1639057860000|2021-12-09 13:51:00|35718.23|35718.23|35706.96|35706.96|35718.23|35718.23|35706.96|35706.96|0
1639057880000|2021-12-09 13:51:20|35715.37|35715.37|35712.57|35712.57|35715.37|35715.37|35712.57|35712.57|0
1639057980000|2021-12-09 13:53:00|35706.9|35706.9|35706.9|35706.9|35706.9|35706.9|35706.9|35706.9|0
1639058040000|2021-12-09 13:54:00|35709.7|35709.7|35709.7|35709.7|35709.7|35709.7|35709.7|35709.7|0
1639058060000|2021-12-09 13:54:20|35704.09|35704.09|35709.76|35709.76|35709.76|35709.76|35704.09|35704.09|0
1639058070000|2021-12-09 13:54:30|35715.43|35715.43|35715.43|35715.43|35715.43|35715.43|35715.43|35715.43|0
1639058120000|2021-12-09 13:55:20|35726.65|35726.65|35726.65|35726.65|35726.65|35726.65|35726.65|35726.65|0
1639058140000|2021-12-09 13:55:40|35720.98|35720.98|35720.98|35720.98|35720.98|35720.98|35720.98|35720.98|0
1639058160000|2021-12-09 13:56:00|35740.61|35740.61|35740.61|35740.61|35740.61|35740.61|35740.61|35740.61|0
1639058170000|2021-12-09 13:56:10|35753.69|35753.69|35753.69|35753.69|35753.69|35753.69|35753.69|35753.69|0
1639058220000|2021-12-09 13:57:00|35766.76|35766.76|35766.76|35766.76|35766.76|35766.76|35766.76|35766.76|0
1639058240000|2021-12-09 13:57:20|35779.84|35779.84|35793.86|35793.86|35793.86|35793.86|35779.84|35779.84|0
1639058250000|2021-12-09 13:57:30|35780.79|35780.79|35793.86|35793.86|35793.86|35793.86|35780.79|35780.79|0
1639058260000|2021-12-09 13:57:40|35807.88|35807.88|35807.88|35807.88|35807.88|35807.88|35807.88|35807.88|0
1639058270000|2021-12-09 13:57:50|35813.55|35813.55|35813.55|35813.55|35813.55|35813.55|35813.55|35813.55|0
1639058280000|2021-12-09 13:58:00|35819.22|35819.22|35819.22|35819.22|35819.22|35819.22|35819.22|35819.22|0
1639058350000|2021-12-09 13:59:10|35806.15|35806.15|35825.9|35825.9|35825.9|35825.9|35806.15|35806.15|0
1639058420000|2021-12-09 14:00:20|35806.26|35806.26|35800.65|35800.65|35806.26|35806.26|35800.65|35800.65|0
1639058430000|2021-12-09 14:00:30|35806.32|35806.32|35811.99|35811.99|35811.99|35811.99|35806.32|35806.32|0
1639058450000|2021-12-09 14:00:50|35800.65|35800.65|35800.65|35800.65|35800.65|35800.65|35800.65|35800.65|0
1639058500000|2021-12-09 14:01:40|35794.99|35794.99|35794.99|35794.99|35794.99|35794.99|35794.99|35794.99|0
1639058510000|2021-12-09 14:01:50|35780.96|35780.96|35780.96|35780.96|35780.96|35780.96|35780.96|35780.96|0
1639058530000|2021-12-09 14:02:10|35778.16|35778.16|35778.16|35778.16|35778.16|35778.16|35778.16|35778.16|0
1639058560000|2021-12-09 14:02:40|35764.13|35764.13|35764.13|35764.13|35764.13|35764.13|35764.13|35764.13|0
1639058700000|2021-12-09 14:05:00|35758.46|35758.46|35758.46|35758.46|35758.46|35758.46|35758.46|35758.46|0
1639058760000|2021-12-09 14:06:00|35732.32|35732.32|35732.32|35732.32|35732.32|35732.32|35732.32|35732.32|0
1639058900000|2021-12-09 14:08:20|35749.14|35749.14|35763.17|35763.17|35763.17|35763.17|35749.14|35749.14|0
1639058940000|2021-12-09 14:09:00|35768.78|35768.78|35771.58|35771.58|35771.58|35771.58|35768.78|35768.78|0
1639058950000|2021-12-09 14:09:10|35777.25|35777.25|35764.18|35764.18|35777.25|35777.25|35758.57|35758.57|0
1639058960000|2021-12-09 14:09:20|35758.51|35758.51|35764.12|35764.12|35764.12|35764.12|35758.51|35758.51|0
1639058970000|2021-12-09 14:09:30|35758.45|35758.45|35752.78|35752.78|35758.45|35758.45|35752.78|35752.78|0
1639059000000|2021-12-09 14:10:00|35744.37|35744.37|35758.39|35758.39|35758.39|35758.39|35744.37|35744.37|0
1639059010000|2021-12-09 14:10:10|35741.39|35741.39|35741.39|35741.39|35741.39|35741.39|35735.72|35735.72|0
1639059020000|2021-12-09 14:10:20|35735.72|35735.72|35735.72|35735.72|35735.72|35735.72|35735.72|35735.72|0
1639059030000|2021-12-09 14:10:30|35741.39|35741.39|35741.39|35741.39|35741.39|35741.39|35741.39|35741.39|0
1639059040000|2021-12-09 14:10:40|35735.72|35735.72|35724.38|35724.38|35735.72|35735.72|35724.38|35724.38|0
1639059110000|2021-12-09 14:11:50|35737.46|35737.46|35737.46|35737.46|35737.46|35737.46|35737.46|35737.46|0
1639059120000|2021-12-09 14:12:00|35748.79|35748.79|35737.46|35737.46|35748.79|35748.79|35737.46|35737.46|0
1639059140000|2021-12-09 14:12:20|35743.01|35743.01|35757.03|35757.03|35757.03|35757.03|35743.01|35743.01|0
1639059150000|2021-12-09 14:12:30|35743.96|35743.96|35724.32|35724.32|35743.96|35743.96|35724.32|35724.32|0
1639059160000|2021-12-09 14:12:40|35718.66|35718.66|35718.66|35718.66|35718.66|35718.66|35718.66|35718.66|0
1639059170000|2021-12-09 14:12:50|35712.99|35712.99|35712.99|35712.99|35712.99|35712.99|35712.99|35712.99|0
1639059180000|2021-12-09 14:13:00|35729.99|35729.99|35756.14|35756.14|35756.14|35756.14|35729.99|35729.99|0
1639059220000|2021-12-09 14:13:40|35767.48|35767.48|35795.82|35795.82|35795.82|35795.82|35767.48|35767.48|0
1639059260000|2021-12-09 14:14:20|35778.99|35778.99|35798.62|35798.62|35798.62|35798.62|35778.99|35778.99|0
1639059280000|2021-12-09 14:14:40|35792.95|35792.95|35792.95|35792.95|35792.95|35792.95|35792.95|35792.95|0
1639059300000|2021-12-09 14:15:00|35795.76|35795.76|35790.09|35790.09|35795.76|35795.76|35790.09|35790.09|0
1639059390000|2021-12-09 14:16:30|35809.72|35809.72|35809.72|35809.72|35809.72|35809.72|35809.72|35809.72|0
1639059400000|2021-12-09 14:16:40|35806.92|35806.92|35806.92|35806.92|35806.92|35806.92|35806.92|35806.92|0
1639059420000|2021-12-09 14:17:00|35826.55|35826.55|35826.55|35826.55|35826.55|35826.55|35826.55|35826.55|0
1639059440000|2021-12-09 14:17:20|35840.58|35840.58|35840.58|35840.58|35840.58|35840.58|35840.58|35840.58|0
1639059490000|2021-12-09 14:18:10|35843.38|35843.38|35857.41|35857.41|35857.41|35857.41|35843.38|35843.38|0
1639059500000|2021-12-09 14:18:20|35870.48|35870.48|35870.48|35870.48|35870.48|35870.48|35870.48|35870.48|0
1639059560000|2021-12-09 14:19:20|35878.89|35878.89|35878.89|35878.89|35878.89|35878.89|35878.89|35878.89|0
1639059600000|2021-12-09 14:20:00|35873.23|35873.23|35876.03|35876.03|35876.03|35876.03|35873.23|35873.23|0
1639059610000|2021-12-09 14:20:10|35892.86|35892.86|35895.66|35895.66|35895.66|35895.66|35892.86|35892.86|0
1639059620000|2021-12-09 14:20:20|35870.42|35870.42|35887.25|35887.25|35887.25|35887.25|35870.42|35870.42|0
1639059630000|2021-12-09 14:20:30|35890.06|35890.06|35895.66|35895.66|35895.66|35895.66|35884.45|35884.45|0
1639059640000|2021-12-09 14:20:40|35898.47|35898.47|35890.06|35890.06|35898.47|35898.47|35890.06|35890.06|0
1639059660000|2021-12-09 14:21:00|35903.13|35903.13|35903.13|35903.13|35903.13|35903.13|35903.13|35903.13|0
1639059690000|2021-12-09 14:21:30|35908.8|35908.8|35908.8|35908.8|35908.8|35908.8|35908.8|35908.8|0
1639059710000|2021-12-09 14:21:50|35921.87|35921.87|35921.87|35921.87|35921.87|35921.87|35921.87|35921.87|0
1639059720000|2021-12-09 14:22:00|35907.85|35907.85|35899.43|35899.43|35907.85|35907.85|35899.43|35899.43|0
1639059750000|2021-12-09 14:22:30|35905.1|35905.1|35905.1|35905.1|35905.1|35905.1|35905.1|35905.1|0
1639059780000|2021-12-09 14:23:00|35899.49|35899.49|35899.49|35899.49|35899.49|35899.49|35899.49|35899.49|0
1639059800000|2021-12-09 14:23:20|35893.82|35893.82|35893.82|35893.82|35893.82|35893.82|35893.82|35893.82|0
1639059830000|2021-12-09 14:23:50|35891.02|35891.02|35891.02|35891.02|35891.02|35891.02|35891.02|35891.02|0
1639059910000|2021-12-09 14:25:10|35877|35877|35865.78|35865.78|35877|35877|35865.78|35865.78|0
1639059970000|2021-12-09 14:26:10|35891.02|35891.02|35879.8|35879.8|35891.02|35891.02|35879.8|35879.8|0
1639060030000|2021-12-09 14:27:10|35868.58|35868.58|35868.58|35868.58|35868.58|35868.58|35868.58|35868.58|0
1639060070000|2021-12-09 14:27:50|35862.91|35862.91|35862.91|35862.91|35862.91|35862.91|35862.91|35862.91|0
1639060080000|2021-12-09 14:28:00|35868.58|35868.58|35868.58|35868.58|35868.58|35868.58|35868.58|35868.58|0
1639060130000|2021-12-09 14:28:50|35862.97|35862.97|35877|35877|35877|35877|35862.97|35862.97|0
1639060230000|2021-12-09 14:30:30|35871.33|35871.33|35871.33|35871.33|35871.33|35871.33|35871.33|35871.33|0
1639060260000|2021-12-09 14:31:00|35874.13|35874.13|35871.39|35871.39|35874.13|35874.13|35865.72|35865.72|0
1639060270000|2021-12-09 14:31:10|35865.72|35865.72|35865.72|35865.72|35865.72|35865.72|35865.72|35865.72|0
1639060330000|2021-12-09 14:32:10|35871.39|35871.39|35877.05|35877.05|35877.05|35877.05|35871.39|35871.39|0
1639060340000|2021-12-09 14:32:20|35871.39|35871.39|35871.39|35871.39|35871.39|35871.39|35871.39|35871.39|0
1639060350000|2021-12-09 14:32:30|35865.72|35865.72|35865.72|35865.72|35865.72|35865.72|35865.72|35865.72|0
1639060380000|2021-12-09 14:33:00|35871.39|35871.39|35896.63|35896.63|35902.24|35902.24|35871.39|35871.39|0
1639060390000|2021-12-09 14:33:10|35888.22|35888.22|35888.22|35888.22|35888.22|35888.22|35888.22|35888.22|0
1639060400000|2021-12-09 14:33:20|35899.55|35899.55|35899.55|35899.55|35899.55|35899.55|35899.55|35899.55|0
1639060430000|2021-12-09 14:33:50|35905.22|35905.22|35905.22|35905.22|35905.22|35905.22|35905.22|35905.22|0
1639060450000|2021-12-09 14:34:10|35899.61|35899.61|35913.63|35913.63|35913.63|35913.63|35896.8|35896.8|0
1639060470000|2021-12-09 14:34:30|35905.22|35905.22|35905.22|35905.22|35905.22|35905.22|35905.22|35905.22|0
1639060500000|2021-12-09 14:35:00|35918.29|35918.29|35923.96|35923.96|35931.37|35931.37|35905.22|35905.22|0
1639060510000|2021-12-09 14:35:10|35929.63|35929.63|35929.63|35929.63|35929.63|35929.63|35929.63|35929.63|0
1639060560000|2021-12-09 14:36:00|35938.04|35938.04|35938.04|35938.04|35951.12|35951.12|35924.97|35924.97|0
1639060590000|2021-12-09 14:36:30|35926.71|35926.71|35926.71|35926.71|35926.71|35926.71|35926.71|35926.71|0
1639060600000|2021-12-09 14:36:40|35915.37|35915.37|35909.7|35909.7|35915.37|35915.37|35909.7|35909.7|0
1639060610000|2021-12-09 14:36:50|35915.37|35915.37|35904.09|35904.09|35915.37|35915.37|35904.09|35904.09|0
1639060640000|2021-12-09 14:37:20|35909.76|35909.76|35909.76|35909.76|35909.76|35909.76|35909.76|35909.76|0
1639060710000|2021-12-09 14:38:30|35922.84|35922.84|35922.84|35922.84|35922.84|35922.84|35922.84|35922.84|0
1639060720000|2021-12-09 14:38:40|35917.17|35917.17|35917.17|35917.17|35917.17|35917.17|35917.17|35917.17|0
1639060730000|2021-12-09 14:38:50|35903.15|35903.15|35916.22|35916.22|35916.22|35916.22|35903.15|35903.15|0
1639060740000|2021-12-09 14:39:00|35921.89|35921.89|35921.89|35921.89|35921.89|35921.89|35921.89|35921.89|0
1639060750000|2021-12-09 14:39:10|35948.04|35948.04|35948.04|35948.04|35948.04|35948.04|35948.04|35948.04|0
1639060790000|2021-12-09 14:39:50|35961.11|35961.11|35961.11|35961.11|35961.11|35961.11|35961.11|35961.11|0
1639060870000|2021-12-09 14:41:10|35955.44|35955.44|35955.44|35955.44|35955.44|35955.44|35955.44|35955.44|0
1639060880000|2021-12-09 14:41:20|35949.78|35949.78|35944.11|35944.11|35949.78|35949.78|35944.11|35944.11|0
1639060970000|2021-12-09 14:42:50|35932.77|35932.77|35932.77|35932.77|35932.77|35932.77|35932.77|35932.77|0
1639060980000|2021-12-09 14:43:00|35927.1|35927.1|35921.44|35921.44|35927.1|35927.1|35921.44|35921.44|0
1639061020000|2021-12-09 14:43:40|35915.77|35915.77|35915.77|35915.77|35915.77|35915.77|35915.77|35915.77|0
1639061030000|2021-12-09 14:43:50|35921.44|35921.44|35921.44|35921.44|35921.44|35921.44|35921.44|35921.44|0
1639061040000|2021-12-09 14:44:00|35934.51|35934.51|35934.51|35934.51|35934.51|35934.51|35934.51|35934.51|0
1639061050000|2021-12-09 14:44:10|35928.84|35928.84|35928.84|35928.84|35928.84|35928.84|35928.84|35928.84|0
1639061100000|2021-12-09 14:45:00|35923.17|35923.17|35917.51|35917.51|35923.17|35923.17|35917.51|35917.51|0
1639061110000|2021-12-09 14:45:10|35904.43|35904.43|35904.43|35904.43|35904.43|35904.43|35904.43|35904.43|0
1639061160000|2021-12-09 14:46:00|35917.51|35917.51|35917.51|35917.51|35917.51|35917.51|35917.51|35917.51|0
1639061200000|2021-12-09 14:46:40|35923.17|35923.17|35940.18|35940.18|35940.18|35940.18|35923.17|35923.17|0
1639061210000|2021-12-09 14:46:50|35900.95|35900.95|35900.95|35900.95|35900.95|35900.95|35900.95|35900.95|0
1639061220000|2021-12-09 14:47:00|35889.62|35889.62|35883.95|35883.95|35889.62|35889.62|35883.95|35883.95|0
1639061250000|2021-12-09 14:47:30|35878.28|35878.28|35878.28|35878.28|35878.28|35878.28|35878.28|35878.28|0
1639061260000|2021-12-09 14:47:40|35889.62|35889.62|35889.62|35889.62|35889.62|35889.62|35889.62|35889.62|0
1639061280000|2021-12-09 14:48:00|35883.95|35883.95|35878.28|35878.28|35883.95|35883.95|35878.28|35878.28|0
1639061290000|2021-12-09 14:48:10|35875.48|35875.48|35875.48|35875.48|35875.48|35875.48|35875.48|35875.48|0
1639061300000|2021-12-09 14:48:20|35858.65|35858.65|35836.21|35836.21|35858.65|35858.65|35836.21|35836.21|0
1639061320000|2021-12-09 14:48:40|35822.19|35822.19|35810.85|35810.85|35822.19|35822.19|35810.85|35810.85|0
1639061330000|2021-12-09 14:48:50|35805.18|35805.18|35805.18|35805.18|35805.18|35805.18|35805.18|35805.18|0
1639061350000|2021-12-09 14:49:10|35793.85|35793.85|35793.85|35793.85|35793.85|35793.85|35793.85|35793.85|0
1639061370000|2021-12-09 14:49:30|35785.43|35785.43|35785.43|35785.43|35785.43|35785.43|35785.43|35785.43|0
1639061390000|2021-12-09 14:49:50|35796.77|35796.77|35796.77|35796.77|35796.77|35796.77|35796.77|35796.77|0
1639061400000|2021-12-09 14:50:00|35791.1|35791.1|35791.1|35791.1|35791.1|35791.1|35791.1|35791.1|0
1639061410000|2021-12-09 14:50:10|35796.77|35796.77|35796.77|35796.77|35796.77|35796.77|35796.77|35796.77|0
1639061420000|2021-12-09 14:50:20|35808.1|35808.1|35808.1|35808.1|35808.1|35808.1|35808.1|35808.1|0
1639061450000|2021-12-09 14:50:50|35834.25|35834.25|35847.33|35847.33|35847.33|35847.33|35821.18|35821.18|0
1639061460000|2021-12-09 14:51:00|35821.18|35821.18|35821.18|35821.18|35821.18|35821.18|35821.18|35821.18|0
1639061500000|2021-12-09 14:51:40|35812.76|35812.76|35812.76|35812.76|35812.76|35812.76|35812.76|35812.76|0
1639061510000|2021-12-09 14:51:50|35818.37|35818.37|35818.37|35818.37|35818.37|35818.37|35818.37|35818.37|0
1639061530000|2021-12-09 14:52:10|35812.71|35812.71|35812.71|35812.71|35812.71|35812.71|35812.71|35812.71|0
1639061560000|2021-12-09 14:52:40|35818.37|35818.37|35818.37|35818.37|35818.37|35818.37|35818.37|35818.37|0
1639061570000|2021-12-09 14:52:50|35812.71|35812.71|35812.71|35812.71|35812.71|35812.71|35812.71|35812.71|0
1639061590000|2021-12-09 14:53:10|35807.04|35807.04|35804.29|35804.29|35807.04|35807.04|35798.62|35798.62|0
1639061600000|2021-12-09 14:53:20|35798.68|35798.68|35784.66|35784.66|35798.68|35798.68|35784.66|35784.66|0
1639061610000|2021-12-09 14:53:30|35778.99|35778.99|35778.99|35778.99|35778.99|35778.99|35778.99|35778.99|0
1639061630000|2021-12-09 14:53:50|35784.66|35784.66|35790.33|35790.33|35790.33|35790.33|35784.66|35784.66|0
1639061660000|2021-12-09 14:54:20|35787.52|35787.52|35787.52|35787.52|35787.52|35787.52|35787.52|35787.52|0
1639061670000|2021-12-09 14:54:30|35774.45|35774.45|35780.12|35780.12|35780.12|35780.12|35774.45|35774.45|0
1639061680000|2021-12-09 14:54:40|35791.33|35791.33|35802.55|35802.55|35802.55|35802.55|35785.72|35785.72|0
1639061690000|2021-12-09 14:54:50|35810.97|35810.97|35808.16|35808.16|35810.97|35810.97|35808.16|35808.16|0
1639061700000|2021-12-09 14:55:00|35799.75|35799.75|35813.77|35813.77|35813.77|35813.77|35799.75|35799.75|0
1639061710000|2021-12-09 14:55:10|35827.8|35827.8|35827.8|35827.8|35827.8|35827.8|35827.8|35827.8|0
1639061750000|2021-12-09 14:55:50|35822.13|35822.13|35822.13|35822.13|35822.13|35822.13|35822.13|35822.13|0
1639061760000|2021-12-09 14:56:00|35813.71|35813.71|35813.71|35813.71|35813.71|35813.71|35813.71|35813.71|0
1639061770000|2021-12-09 14:56:10|35819.38|35819.38|35819.38|35819.38|35819.38|35819.38|35819.38|35819.38|0
1639061790000|2021-12-09 14:56:30|35813.71|35813.71|35808.05|35808.05|35813.71|35813.71|35808.05|35808.05|0
1639061800000|2021-12-09 14:56:40|35802.38|35802.38|35802.38|35802.38|35802.38|35802.38|35802.38|35802.38|0
1639061810000|2021-12-09 14:56:50|35808.05|35808.05|35808.05|35808.05|35808.05|35808.05|35808.05|35808.05|0
1639061820000|2021-12-09 14:57:00|35799.63|35799.63|35799.63|35799.63|35799.63|35799.63|35799.63|35799.63|0
1639061860000|2021-12-09 14:57:40|35793.96|35793.96|35793.96|35793.96|35793.96|35793.96|35793.96|35793.96|0
1639061900000|2021-12-09 14:58:20|35799.63|35799.63|35799.63|35799.63|35799.63|35799.63|35799.63|35799.63|0
1639062000000|2021-12-09 15:00:00|35788.41|35788.41|35788.41|35788.41|35788.41|35788.41|35788.41|35788.41|0
1639062010000|2021-12-09 15:00:10|35785.61|35785.61|35785.61|35785.61|35785.61|35785.61|35785.61|35785.61|0
1639062030000|2021-12-09 15:00:30|35779.94|35779.94|35774.27|35774.27|35779.94|35779.94|35774.27|35774.27|0
1639062040000|2021-12-09 15:00:40|35768.6|35768.6|35768.6|35768.6|35768.6|35768.6|35768.6|35768.6|0
1639062070000|2021-12-09 15:01:10|35785.43|35785.43|35785.43|35785.43|35785.43|35785.43|35785.43|35785.43|0
1639062080000|2021-12-09 15:01:20|35791.1|35791.1|35791.1|35791.1|35791.1|35791.1|35791.1|35791.1|0
1639062120000|2021-12-09 15:02:00|35777.08|35777.08|35760.13|35760.13|35777.08|35777.08|35760.13|35760.13|0
1639062130000|2021-12-09 15:02:10|35746.11|35746.11|35746.11|35746.11|35746.11|35746.11|35746.11|35746.11|0
1639062180000|2021-12-09 15:03:00|35751.78|35751.78|35751.78|35751.78|35751.78|35751.78|35751.78|35751.78|0
1639062190000|2021-12-09 15:03:10|35757.44|35757.44|35751.78|35751.78|35757.44|35757.44|35751.78|35751.78|0
1639062220000|2021-12-09 15:03:40|35738.7|35738.7|35725.63|35725.63|35738.7|35738.7|35725.63|35725.63|0
1639062260000|2021-12-09 15:04:20|35719.96|35719.96|35719.96|35719.96|35719.96|35719.96|35719.96|35719.96|0
1639062270000|2021-12-09 15:04:30|35714.35|35714.35|35711.54|35711.54|35714.35|35714.35|35691.91|35691.91|0
1639062280000|2021-12-09 15:04:40|35719.96|35719.96|35748.01|35748.01|35748.01|35748.01|35719.96|35719.96|0
1639062290000|2021-12-09 15:04:50|35750.81|35750.81|35764.83|35764.83|35764.83|35764.83|35750.81|35750.81|0
1639062300000|2021-12-09 15:05:00|35762.03|35762.03|35762.03|35762.03|35767.64|35767.64|35762.03|35762.03|0
1639062310000|2021-12-09 15:05:10|35759.23|35759.23|35759.23|35759.23|35759.23|35759.23|35759.23|35759.23|0
1639062320000|2021-12-09 15:05:20|35762.03|35762.03|35770.44|35770.44|35770.44|35770.44|35762.03|35762.03|0
1639062330000|2021-12-09 15:05:30|35781.78|35781.78|35790.25|35790.25|35790.25|35790.25|35781.78|35781.78|0
1639062350000|2021-12-09 15:05:50|35779.03|35779.03|35779.03|35779.03|35779.03|35779.03|35779.03|35779.03|0
1639062360000|2021-12-09 15:06:00|35773.37|35773.37|35773.37|35773.37|35773.37|35773.37|35773.37|35773.37|0
1639062370000|2021-12-09 15:06:10|35767.7|35767.7|35767.7|35767.7|35767.7|35767.7|35767.7|35767.7|0
1639062380000|2021-12-09 15:06:20|35762.03|35762.03|35748.96|35748.96|35762.03|35762.03|35748.96|35748.96|0
1639062420000|2021-12-09 15:07:00|35743.29|35743.29|35743.29|35743.29|35743.29|35743.29|35743.29|35743.29|0
1639062430000|2021-12-09 15:07:10|35740.48|35740.48|35743.29|35743.29|35743.29|35743.29|35740.48|35740.48|0
1639062450000|2021-12-09 15:07:30|35734.87|35734.87|35743.29|35743.29|35743.29|35743.29|35734.87|35734.87|0
1639062460000|2021-12-09 15:07:40|35748.9|35748.9|35743.23|35743.23|35748.9|35748.9|35743.23|35743.23|0
1639062480000|2021-12-09 15:08:00|35760.17|35760.17|35752.77|35752.77|35765.84|35765.84|35752.77|35752.77|0
1639062510000|2021-12-09 15:08:30|35741.55|35741.55|35741.55|35741.55|35741.55|35741.55|35741.55|35741.55|0
1639062550000|2021-12-09 15:09:10|35730.33|35730.33|35730.33|35730.33|35730.33|35730.33|35730.33|35730.33|0
1639062610000|2021-12-09 15:10:10|35741.55|35741.55|35752.77|35752.77|35752.77|35752.77|35741.55|35741.55|0
1639062620000|2021-12-09 15:10:20|35761.18|35761.18|35778.01|35778.01|35778.01|35778.01|35761.18|35761.18|0
1639062650000|2021-12-09 15:10:50|35772.34|35772.34|35772.34|35772.34|35772.34|35772.34|35772.34|35772.34|0
1639062760000|2021-12-09 15:12:40|35755.51|35755.51|35749.9|35749.9|35755.51|35755.51|35749.9|35749.9|0
1639062780000|2021-12-09 15:13:00|35744.24|35744.24|35744.24|35744.24|35749.9|35749.9|35744.24|35744.24|0
1639062800000|2021-12-09 15:13:20|35749.9|35749.9|35744.3|35744.3|35749.9|35749.9|35744.3|35744.3|0
1639062820000|2021-12-09 15:13:40|35755.63|35755.63|35761.24|35761.24|35761.24|35761.24|35755.63|35755.63|0
1639062830000|2021-12-09 15:13:50|35747.22|35747.22|35747.22|35747.22|35747.22|35747.22|35747.22|35747.22|0
1639062840000|2021-12-09 15:14:00|35738.8|35738.8|35733.19|35733.19|35738.8|35738.8|35733.19|35733.19|0
1639062870000|2021-12-09 15:14:30|35721.86|35721.86|35721.86|35721.86|35721.86|35721.86|35721.86|35721.86|0
1639062890000|2021-12-09 15:14:50|35730.27|35730.27|35718.99|35718.99|35730.27|35730.27|35718.99|35718.99|0
1639062930000|2021-12-09 15:15:30|35713.33|35713.33|35713.33|35713.33|35713.33|35713.33|35713.33|35713.33|0
1639062950000|2021-12-09 15:15:50|35707.66|35707.66|35707.66|35707.66|35707.66|35707.66|35707.66|35707.66|0
1639062970000|2021-12-09 15:16:10|35699.24|35699.24|35704.85|35704.85|35704.85|35704.85|35699.24|35699.24|0
1639063020000|2021-12-09 15:17:00|35710.52|35710.52|35710.52|35710.52|35710.52|35710.52|35710.52|35710.52|0
1639063030000|2021-12-09 15:17:10|35716.19|35716.19|35721.86|35721.86|35721.86|35721.86|35716.19|35716.19|0
1639063090000|2021-12-09 15:18:10|35734.93|35734.93|35734.93|35734.93|35734.93|35734.93|35734.93|35734.93|0
1639063120000|2021-12-09 15:18:40|35748.01|35748.01|35762.03|35762.03|35762.03|35762.03|35748.01|35748.01|0
1639063130000|2021-12-09 15:18:50|35767.7|35767.7|35773.37|35773.37|35773.37|35773.37|35767.7|35767.7|0
1639063150000|2021-12-09 15:19:10|35787.39|35787.39|35793|35793|35793|35793|35787.39|35787.39|0
1639063160000|2021-12-09 15:19:20|35781.78|35781.78|35781.78|35781.78|35781.78|35781.78|35781.78|35781.78|0
1639063190000|2021-12-09 15:19:50|35787.39|35787.39|35793.06|35793.06|35793.06|35793.06|35787.39|35787.39|0
1639063200000|2021-12-09 15:20:00|35784.64|35784.64|35784.64|35784.64|35784.64|35784.64|35784.64|35784.64|0
1639063210000|2021-12-09 15:20:10|35773.31|35773.31|35773.31|35773.31|35773.31|35773.31|35773.31|35773.31|0
1639063220000|2021-12-09 15:20:20|35787.33|35787.33|35787.33|35787.33|35787.33|35787.33|35787.33|35787.33|0
1639063260000|2021-12-09 15:21:00|35776.11|35776.11|35792.94|35792.94|35792.94|35792.94|35776.11|35776.11|0
1639063290000|2021-12-09 15:21:30|35798.55|35798.55|35798.55|35798.55|35798.55|35798.55|35798.55|35798.55|0
1639063330000|2021-12-09 15:22:10|35801.36|35801.36|35798.61|35798.61|35801.36|35801.36|35792.94|35792.94|0
1639063340000|2021-12-09 15:22:20|35809.94|35809.94|35809.94|35809.94|35809.94|35809.94|35809.94|35809.94|0
1639063370000|2021-12-09 15:22:50|35804.28|35804.28|35804.28|35804.28|35804.28|35804.28|35804.28|35804.28|0
1639063390000|2021-12-09 15:23:10|35798.61|35798.61|35792.94|35792.94|35798.61|35798.61|35792.94|35792.94|0
1639063430000|2021-12-09 15:23:50|35787.33|35787.33|35787.33|35787.33|35787.33|35787.33|35787.33|35787.33|0
1639063480000|2021-12-09 15:24:40|35778.92|35778.92|35767.58|35767.58|35778.92|35778.92|35767.58|35767.58|0
1639063490000|2021-12-09 15:24:50|35761.91|35761.91|35761.91|35761.91|35761.91|35761.91|35761.91|35761.91|0
1639063500000|2021-12-09 15:25:00|35759.11|35759.11|35761.91|35761.91|35761.91|35761.91|35759.11|35759.11|0
1639063520000|2021-12-09 15:25:20|35767.58|35767.58|35767.58|35767.58|35767.58|35767.58|35767.58|35767.58|0
1639063540000|2021-12-09 15:25:40|35773.25|35773.25|35773.25|35773.25|35773.25|35773.25|35773.25|35773.25|0
1639063570000|2021-12-09 15:26:10|35760.17|35760.17|35760.17|35760.17|35760.17|35760.17|35760.17|35760.17|0
1639063580000|2021-12-09 15:26:20|35773.25|35773.25|35778.86|35778.86|35778.86|35778.86|35773.25|35773.25|0
1639063640000|2021-12-09 15:27:20|35773.19|35773.19|35773.19|35773.19|35773.19|35773.19|35773.19|35773.19|0
1639063670000|2021-12-09 15:27:50|35781.61|35781.61|35781.61|35781.61|35787.21|35787.21|35781.61|35781.61|0
1639063680000|2021-12-09 15:28:00|35778.8|35778.8|35773.19|35773.19|35781.66|35781.66|35773.19|35773.19|0
1639063700000|2021-12-09 15:28:20|35767.52|35767.52|35767.52|35767.52|35767.52|35767.52|35767.52|35767.52|0
1639063800000|2021-12-09 15:30:00|35773.19|35773.19|35778.86|35778.86|35778.86|35778.86|35773.19|35773.19|0
1639063810000|2021-12-09 15:30:10|35784.53|35784.53|35784.53|35784.53|35784.53|35784.53|35784.53|35784.53|0
1639063820000|2021-12-09 15:30:20|35778.86|35778.86|35778.86|35778.86|35778.86|35778.86|35778.86|35778.86|0
1639063860000|2021-12-09 15:31:00|35784.53|35784.53|35790.19|35790.19|35790.19|35790.19|35784.53|35784.53|0
1639063870000|2021-12-09 15:31:10|35784.53|35784.53|35778.86|35778.86|35784.53|35784.53|35778.86|35778.86|0
1639063880000|2021-12-09 15:31:20|35752.71|35752.71|35747.04|35747.04|35752.71|35752.71|35747.04|35747.04|0
1639063910000|2021-12-09 15:31:50|35741.37|35741.37|35741.37|35741.37|35741.37|35741.37|35741.37|35741.37|0
1639063920000|2021-12-09 15:32:00|35728.3|35728.3|35728.3|35728.3|35728.3|35728.3|35728.3|35728.3|0
1639063990000|2021-12-09 15:33:10|35725.49|35725.49|35782.5|35782.5|35782.5|35782.5|35725.49|35725.49|0
1639064000000|2021-12-09 15:33:20|35795.57|35795.57|35808.65|35808.65|35808.65|35808.65|35795.57|35795.57|0
1639064030000|2021-12-09 15:33:50|35805.84|35805.84|35805.84|35805.84|35805.84|35805.84|35805.84|35805.84|0
1639064040000|2021-12-09 15:34:00|35797.43|35797.43|35797.43|35797.43|35797.43|35797.43|35797.43|35797.43|0
1639064110000|2021-12-09 15:35:10|35808.65|35808.65|35814.25|35814.25|35814.25|35814.25|35808.65|35808.65|0
1639064120000|2021-12-09 15:35:20|35827.33|35827.33|35827.33|35827.33|35827.33|35827.33|35827.33|35827.33|0
1639064150000|2021-12-09 15:35:50|35840.4|35840.4|35840.4|35840.4|35840.4|35840.4|35840.4|35840.4|0
1639064170000|2021-12-09 15:36:10|35846.07|35846.07|35846.07|35846.07|35846.07|35846.07|35846.07|35846.07|0
1639064180000|2021-12-09 15:36:20|35851.68|35851.68|35854.49|35854.49|35854.49|35854.49|35851.68|35851.68|0
1639064190000|2021-12-09 15:36:30|35848.82|35848.82|35848.82|35848.82|35848.82|35848.82|35848.82|35848.82|0
1639064250000|2021-12-09 15:37:30|35840.4|35840.4|35842.2|35842.2|35847.87|35847.87|35834.79|35834.79|0
1639064270000|2021-12-09 15:37:50|35836.53|35836.53|35836.53|35836.53|35836.53|35836.53|35836.53|35836.53|0
1639064320000|2021-12-09 15:38:40|35842.2|35842.2|35842.2|35842.2|35842.2|35842.2|35842.2|35842.2|0
1639064400000|2021-12-09 15:40:00|35836.53|35836.53|35836.53|35836.53|35836.53|35836.53|35836.53|35836.53|0
1639064410000|2021-12-09 15:40:10|35830.86|35830.86|35830.86|35830.86|35830.86|35830.86|35830.86|35830.86|0
1639064430000|2021-12-09 15:40:30|35828.06|35828.06|35833.73|35833.73|35833.73|35833.73|35828.06|35828.06|0
1639064490000|2021-12-09 15:41:30|35839.4|35839.4|35839.4|35839.4|35839.4|35839.4|35839.4|35839.4|0
1639064520000|2021-12-09 15:42:00|35852.47|35852.47|35846.86|35846.86|35852.47|35852.47|35846.86|35846.86|0
1639064530000|2021-12-09 15:42:10|35852.53|35852.53|35858.2|35858.2|35858.2|35858.2|35852.53|35852.53|0
1639064570000|2021-12-09 15:42:50|35863.86|35863.86|35863.86|35863.86|35863.86|35863.86|35863.86|35863.86|0
1639064640000|2021-12-09 15:44:00|35855.45|35855.45|35855.45|35855.45|35855.45|35855.45|35855.45|35855.45|0
1639064700000|2021-12-09 15:45:00|35847.04|35847.04|35874.13|35874.13|35874.13|35874.13|35847.04|35847.04|0
1639064740000|2021-12-09 15:45:40|35871.33|35871.33|35871.33|35871.33|35871.33|35871.33|35871.33|35871.33|0
1639064780000|2021-12-09 15:46:20|35876.94|35876.94|35882.55|35882.55|35882.55|35882.55|35876.94|35876.94|0
1639064790000|2021-12-09 15:46:30|35890.96|35890.96|35893.77|35893.77|35893.77|35893.77|35890.96|35890.96|0
1639064810000|2021-12-09 15:46:50|35899.38|35899.38|35899.38|35899.38|35899.38|35899.38|35899.38|35899.38|0
1639064820000|2021-12-09 15:47:00|35888.16|35888.16|35888.16|35888.16|35888.16|35888.16|35888.16|35888.16|0
1639064830000|2021-12-09 15:47:10|35899.38|35899.38|35899.38|35899.38|35899.38|35899.38|35899.38|35899.38|0
1639064840000|2021-12-09 15:47:20|35902.18|35902.18|35902.18|35902.18|35902.18|35902.18|35902.18|35902.18|0
1639064880000|2021-12-09 15:48:00|35893.77|35893.77|35893.83|35893.83|35899.44|35899.44|35893.77|35893.77|0
1639064890000|2021-12-09 15:48:10|35888.16|35888.16|35888.16|35888.16|35893.83|35893.83|35888.16|35888.16|0
1639064940000|2021-12-09 15:49:00|35890.96|35890.96|35917.11|35917.11|35917.11|35917.11|35890.96|35890.96|0
1639064980000|2021-12-09 15:49:40|35925.53|35925.53|35925.53|35925.53|35925.53|35925.53|35925.53|35925.53|0
1639065020000|2021-12-09 15:50:20|35928.33|35928.33|35933.94|35933.94|35933.94|35933.94|35928.33|35928.33|0
1639065030000|2021-12-09 15:50:30|35942.36|35942.36|35936.69|35936.69|35942.36|35942.36|35936.69|35936.69|0
1639065060000|2021-12-09 15:51:00|35923.61|35923.61|35923.61|35923.61|35923.61|35923.61|35923.61|35923.61|0
1639065070000|2021-12-09 15:51:10|35936.69|35936.69|35947.91|35947.91|35947.91|35947.91|35936.69|35936.69|0
1639065100000|2021-12-09 15:51:40|35942.24|35942.24|35942.24|35942.24|35942.24|35942.24|35942.24|35942.24|0
1639065130000|2021-12-09 15:52:10|35929.16|35929.16|35929.16|35929.16|35929.16|35929.16|35929.16|35929.16|0
1639065150000|2021-12-09 15:52:30|35934.83|35934.83|35934.83|35934.83|35934.83|35934.83|35934.83|35934.83|0
1639065160000|2021-12-09 15:52:40|35947.91|35947.91|35947.91|35947.91|35947.91|35947.91|35947.91|35947.91|0
1639065170000|2021-12-09 15:52:50|35942.24|35942.24|35942.24|35942.24|35942.24|35942.24|35942.24|35942.24|0
1639065280000|2021-12-09 15:54:40|35939.43|35939.43|35928.21|35928.21|35939.43|35939.43|35928.21|35928.21|0
1639065310000|2021-12-09 15:55:10|35925.41|35925.41|35925.41|35925.41|35925.41|35925.41|35925.41|35925.41|0
1639065320000|2021-12-09 15:55:20|35922.6|35922.6|35933.82|35933.82|35933.82|35933.82|35922.6|35922.6|0
1639065340000|2021-12-09 15:55:40|35928.16|35928.16|35928.16|35928.16|35928.16|35928.16|35928.16|35928.16|0
1639065350000|2021-12-09 15:55:50|35908.52|35908.52|35908.52|35908.52|35908.52|35908.52|35908.52|35908.52|0
1639065370000|2021-12-09 15:56:10|35897.3|35897.3|35894.5|35894.5|35897.3|35897.3|35894.5|35894.5|0
1639065400000|2021-12-09 15:56:40|35868.35|35868.35|35842.2|35842.2|35868.35|35868.35|35842.2|35842.2|0
1639065410000|2021-12-09 15:56:50|35836.53|35836.53|35830.86|35830.86|35836.53|35836.53|35830.86|35830.86|0
1639065430000|2021-12-09 15:57:10|35825.2|35825.2|35825.2|35825.2|35825.2|35825.2|35825.2|35825.2|0
1639065440000|2021-12-09 15:57:20|35830.81|35830.81|35830.81|35830.81|35830.81|35830.81|35830.81|35830.81|0
1639065450000|2021-12-09 15:57:30|35833.61|35833.61|35833.61|35833.61|35833.61|35833.61|35833.61|35833.61|0
1639065490000|2021-12-09 15:58:10|35822.39|35822.39|35828.06|35828.06|35828.06|35828.06|35822.39|35822.39|0
1639065520000|2021-12-09 15:58:40|35841.13|35841.13|35841.13|35841.13|35841.13|35841.13|35841.13|35841.13|0
1639065530000|2021-12-09 15:58:50|35835.47|35835.47|35864.36|35864.36|35864.36|35864.36|35835.47|35835.47|0
1639065540000|2021-12-09 15:59:00|35867.17|35867.17|35867.17|35867.17|35867.17|35867.17|35867.17|35867.17|0
1639065600000|2021-12-09 16:00:00|35872.83|35872.83|35872.83|35872.83|35872.83|35872.83|35872.83|35872.83|0
1639065620000|2021-12-09 16:00:20|35833.61|35833.61|35833.61|35833.61|35833.61|35833.61|35833.61|35833.61|0
1639065660000|2021-12-09 16:01:00|35846.69|35846.69|35846.69|35846.69|35846.69|35846.69|35846.69|35846.69|0
1639065670000|2021-12-09 16:01:10|35841.02|35841.02|35829.68|35829.68|35841.02|35841.02|35829.68|35829.68|0
1639065680000|2021-12-09 16:01:20|35841.02|35841.02|35841.02|35841.02|35841.02|35841.02|35841.02|35841.02|0
1639065690000|2021-12-09 16:01:30|35846.69|35846.69|35852.35|35852.35|35852.35|35852.35|35846.69|35846.69|0
1639065810000|2021-12-09 16:03:30|35869.36|35869.36|35869.36|35869.36|35869.36|35869.36|35869.36|35869.36|0
1639065830000|2021-12-09 16:03:50|35880.69|35880.69|35880.69|35880.69|35880.69|35880.69|35880.69|35880.69|0
1639065870000|2021-12-09 16:04:30|35877.89|35877.89|35883.5|35883.5|35883.5|35883.5|35877.89|35877.89|0
1639065880000|2021-12-09 16:04:40|35889.17|35889.17|35889.17|35889.17|35889.17|35889.17|35889.17|35889.17|0
1639065890000|2021-12-09 16:04:50|35883.5|35883.5|35883.5|35883.5|35883.5|35883.5|35883.5|35883.5|0
1639065910000|2021-12-09 16:05:10|35889.17|35889.17|35893.83|35893.83|35902.24|35902.24|35889.17|35889.17|0
1639065940000|2021-12-09 16:05:40|35907.85|35907.85|35907.85|35907.85|35907.85|35907.85|35905.05|35905.05|0
1639065960000|2021-12-09 16:06:00|35921.87|35921.87|35905.05|35905.05|35921.87|35921.87|35905.05|35905.05|0
1639065990000|2021-12-09 16:06:30|35907.85|35907.85|35899.38|35899.38|35907.85|35907.85|35899.38|35899.38|0
1639066000000|2021-12-09 16:06:40|35904.99|35904.99|35904.99|35904.99|35904.99|35904.99|35904.99|35904.99|0
1639066070000|2021-12-09 16:07:50|35916.32|35916.32|35916.32|35916.32|35916.32|35916.32|35916.32|35916.32|0
1639066100000|2021-12-09 16:08:20|35903.25|35903.25|35892.03|35892.03|35903.25|35903.25|35892.03|35892.03|0
1639066130000|2021-12-09 16:08:50|35883.61|35883.61|35869.59|35869.59|35883.61|35883.61|35869.59|35869.59|0
1639066140000|2021-12-09 16:09:00|35880.81|35880.81|35886.42|35886.42|35886.42|35886.42|35880.81|35880.81|0
1639066150000|2021-12-09 16:09:10|35892.09|35892.09|35900.5|35900.5|35900.5|35900.5|35892.09|35892.09|0
1639066170000|2021-12-09 16:09:30|35911.84|35911.84|35914.64|35914.64|35914.64|35914.64|35911.84|35911.84|0
1639066190000|2021-12-09 16:09:50|35920.25|35920.25|35923.06|35923.06|35923.06|35923.06|35920.25|35920.25|0
1639066200000|2021-12-09 16:10:00|35925.86|35925.86|35938.94|35938.94|35938.94|35938.94|35925.86|35925.86|0
1639066210000|2021-12-09 16:10:10|35944.6|35944.6|35957.68|35957.68|35957.68|35957.68|35944.6|35944.6|0
1639066240000|2021-12-09 16:10:40|35952.01|35952.01|35946.34|35946.34|35952.01|35952.01|35946.34|35946.34|0
1639066250000|2021-12-09 16:10:50|35935.01|35935.01|35935.01|35935.01|35935.01|35935.01|35935.01|35935.01|0
1639066260000|2021-12-09 16:11:00|35908.86|35908.86|35906.05|35906.05|35908.86|35908.86|35906.05|35906.05|0
1639066270000|2021-12-09 16:11:10|35932.2|35932.2|35945.28|35945.28|35945.28|35945.28|35932.2|35932.2|0
1639066280000|2021-12-09 16:11:20|35950.89|35950.89|35950.89|35950.89|35950.89|35950.89|35950.89|35950.89|0
1639066290000|2021-12-09 16:11:30|35956.5|35956.5|35964.91|35964.91|35964.91|35964.91|35956.5|35956.5|0
1639066320000|2021-12-09 16:12:00|35951.84|35951.84|35951.84|35951.84|35951.84|35951.84|35951.84|35951.84|0
1639066360000|2021-12-09 16:12:40|35937.81|35937.81|35946.23|35946.23|35946.23|35946.23|35937.81|35937.81|0
1639066370000|2021-12-09 16:12:50|35932.2|35932.2|35932.2|35932.2|35932.2|35932.2|35920.98|35920.98|0
1639066400000|2021-12-09 16:13:20|35919.13|35919.13|35919.13|35919.13|35919.13|35919.13|35919.13|35919.13|0
1639066430000|2021-12-09 16:13:50|35906.05|35906.05|35906.05|35906.05|35906.05|35906.05|35906.05|35906.05|0
1639066440000|2021-12-09 16:14:00|35900.39|35900.39|35894.72|35894.72|35900.39|35900.39|35894.72|35894.72|0
1639066450000|2021-12-09 16:14:10|35889.05|35889.05|35886.24|35886.24|35889.05|35889.05|35886.24|35886.24|0
1639066470000|2021-12-09 16:14:30|35891.91|35891.91|35891.91|35891.91|35891.91|35891.91|35891.91|35891.91|0
1639066510000|2021-12-09 16:15:10|35894.72|35894.72|35900.33|35900.33|35900.33|35900.33|35894.72|35894.72|0
1639066520000|2021-12-09 16:15:20|35894.66|35894.66|35894.66|35894.66|35894.66|35894.66|35894.66|35894.66|0
1639066550000|2021-12-09 16:15:50|35911.49|35911.49|35908.68|35908.68|35911.49|35911.49|35908.68|35908.68|0
1639066560000|2021-12-09 16:16:00|35920.02|35920.02|35920.02|35920.02|35920.02|35920.02|35920.02|35920.02|0
1639066600000|2021-12-09 16:16:40|35914.35|35914.35|35914.35|35914.35|35914.35|35914.35|35914.35|35914.35|0
1639066630000|2021-12-09 16:17:10|35920.02|35920.02|35920.02|35920.02|35920.02|35920.02|35920.02|35920.02|0
1639066640000|2021-12-09 16:17:20|35914.35|35914.35|35914.35|35914.35|35914.35|35914.35|35914.35|35914.35|0
1639066670000|2021-12-09 16:17:50|35911.55|35911.55|35911.55|35911.55|35911.55|35911.55|35911.55|35911.55|0
1639066680000|2021-12-09 16:18:00|35905.94|35905.94|35903.13|35903.13|35908.74|35908.74|35903.13|35903.13|0
1639066700000|2021-12-09 16:18:20|35908.74|35908.74|35908.74|35908.74|35908.74|35908.74|35908.74|35908.74|0
1639066710000|2021-12-09 16:18:30|35900.33|35900.33|35897.52|35897.52|35900.33|35900.33|35897.52|35897.52|0
1639066730000|2021-12-09 16:18:50|35903.19|35903.19|35903.19|35903.19|35903.19|35903.19|35903.19|35903.19|0
1639066780000|2021-12-09 16:19:40|35897.58|35897.58|35897.58|35897.58|35897.58|35897.58|35897.58|35897.58|0
1639066790000|2021-12-09 16:19:50|35891.91|35891.91|35891.91|35891.91|35891.91|35891.91|35891.91|35891.91|0
1639066800000|2021-12-09 16:20:00|35894.72|35894.72|35889.11|35889.11|35894.72|35894.72|35889.11|35889.11|0
1639066820000|2021-12-09 16:20:20|35900.33|35900.33|35900.33|35900.33|35900.33|35900.33|35900.33|35900.33|0
1639066830000|2021-12-09 16:20:30|35887.25|35887.25|35861.1|35861.1|35887.25|35887.25|35861.1|35861.1|0
1639066860000|2021-12-09 16:21:00|35866.77|35866.77|35866.77|35866.77|35866.77|35866.77|35866.77|35866.77|0
1639066870000|2021-12-09 16:21:10|35853.7|35853.7|35853.7|35853.7|35853.7|35853.7|35853.7|35853.7|0
1639066890000|2021-12-09 16:21:30|35840.62|35840.62|35840.62|35840.62|35840.62|35840.62|35840.62|35840.62|0
1639066910000|2021-12-09 16:21:50|35827.55|35827.55|35821.94|35821.94|35827.55|35827.55|35821.94|35821.94|0
1639066920000|2021-12-09 16:22:00|35835.01|35835.01|35861.16|35861.16|35861.16|35861.16|35835.01|35835.01|0
1639066930000|2021-12-09 16:22:10|35866.83|35866.83|35866.83|35866.83|35866.83|35866.83|35866.83|35866.83|0
1639066950000|2021-12-09 16:22:30|35880.85|35880.85|35880.85|35880.85|35880.85|35880.85|35880.85|35880.85|0
1639066960000|2021-12-09 16:22:40|35886.52|35886.52|35886.52|35886.52|35886.52|35886.52|35886.52|35886.52|0
1639066980000|2021-12-09 16:23:00|35880.91|35880.91|35875.3|35875.3|35880.91|35880.91|35875.3|35875.3|0
1639066990000|2021-12-09 16:23:10|35888.38|35888.38|35888.38|35888.38|35888.38|35888.38|35888.38|35888.38|0
1639067010000|2021-12-09 16:23:30|35882.71|35882.71|35882.71|35882.71|35882.71|35882.71|35882.71|35882.71|0
1639067030000|2021-12-09 16:23:50|35877.04|35877.04|35850.89|35850.89|35877.04|35877.04|35850.89|35850.89|0
1639067040000|2021-12-09 16:24:00|35845.28|35845.28|35845.28|35845.28|35845.28|35845.28|35845.28|35845.28|0
1639067050000|2021-12-09 16:24:10|35856.5|35856.5|35850.83|35850.83|35856.5|35856.5|35850.83|35850.83|0
1639067070000|2021-12-09 16:24:30|35856.44|35856.44|35856.44|35856.44|35856.44|35856.44|35856.44|35856.44|0
1639067090000|2021-12-09 16:24:50|35862.11|35862.11|35859.31|35859.31|35862.11|35862.11|35850.89|35850.89|0
1639067110000|2021-12-09 16:25:10|35872.38|35872.38|35872.38|35872.38|35872.38|35872.38|35872.38|35872.38|0
1639067140000|2021-12-09 16:25:40|35875.19|35875.19|35875.19|35875.19|35875.19|35875.19|35875.19|35875.19|0
1639067150000|2021-12-09 16:25:50|35880.85|35880.85|35880.85|35880.85|35880.85|35880.85|35880.85|35880.85|0
1639067230000|2021-12-09 16:27:10|35875.19|35875.19|35875.19|35875.19|35875.19|35875.19|35875.19|35875.19|0
1639067240000|2021-12-09 16:27:20|35914.41|35914.41|35901.33|35901.33|35914.41|35914.41|35901.33|35901.33|0
1639067250000|2021-12-09 16:27:30|35914.41|35914.41|35901.33|35901.33|35927.48|35927.48|35901.33|35901.33|0
1639067260000|2021-12-09 16:27:40|35914.41|35914.41|35914.47|35914.47|35914.47|35914.47|35908.8|35908.8|0
1639067270000|2021-12-09 16:27:50|35911.66|35911.66|35911.66|35911.66|35911.66|35911.66|35911.66|35911.66|0
1639067280000|2021-12-09 16:28:00|35917.27|35917.27|35907|35907|35917.27|35917.27|35904.2|35904.2|0
1639067290000|2021-12-09 16:28:10|35912.61|35912.61|35912.61|35912.61|35912.61|35912.61|35912.61|35912.61|0
1639067310000|2021-12-09 16:28:30|35886.46|35886.46|35886.46|35886.46|35886.46|35886.46|35886.46|35886.46|0
1639067320000|2021-12-09 16:28:40|35892.07|35892.07|35900.49|35900.49|35900.49|35900.49|35892.07|35892.07|0
1639067340000|2021-12-09 16:29:00|35913.56|35913.56|35924.78|35924.78|35924.78|35924.78|35907.95|35907.95|0
1639067350000|2021-12-09 16:29:10|35910.76|35910.76|35910.76|35910.76|35910.76|35910.76|35910.76|35910.76|0
1639067360000|2021-12-09 16:29:20|35897.68|35897.68|35897.68|35897.68|35897.68|35897.68|35897.68|35897.68|0
1639067370000|2021-12-09 16:29:30|35911.71|35911.71|35911.71|35911.71|35911.71|35911.71|35911.71|35911.71|0
1639067380000|2021-12-09 16:29:40|35917.37|35917.37|35917.37|35917.37|35917.37|35917.37|35917.37|35917.37|0
1639067390000|2021-12-09 16:29:50|35922.98|35922.98|35936.06|35936.06|35949.13|35949.13|35922.98|35922.98|0
1639124110000|2021-12-10 08:15:10|35733.18|35733.18|35733.18|35733.18|35733.18|35733.18|35733.18|35733.18|0
1639124130000|2021-12-10 08:15:30|35721.84|35721.84|35721.84|35721.84|35721.84|35721.84|35710.51|35710.51|0
1639124140000|2021-12-10 08:15:40|35744.28|35744.28|35747.08|35747.08|35747.08|35747.08|35744.28|35744.28|0
1639124150000|2021-12-10 08:15:50|35752.75|35752.75|35752.75|35752.75|35752.75|35752.75|35752.75|35752.75|0
1639124160000|2021-12-10 08:16:00|35738.73|35738.73|35738.73|35738.73|35738.73|35738.73|35738.73|35738.73|0
1639124170000|2021-12-10 08:16:10|35719.09|35719.09|35693.85|35693.85|35719.09|35719.09|35693.85|35693.85|0
1639124230000|2021-12-10 08:17:10|35720|35720|35706.93|35706.93|35720|35720|35706.93|35706.93|0
1639124290000|2021-12-10 08:18:10|35695.59|35695.59|35684.25|35684.25|35695.59|35695.59|35684.25|35684.25|0
1639124320000|2021-12-10 08:18:40|35689.92|35689.92|35684.25|35684.25|35689.92|35689.92|35684.25|35684.25|0
1639124340000|2021-12-10 08:19:00|35695.59|35695.59|35698.4|35698.4|35698.4|35698.4|35695.59|35695.59|0
1639124380000|2021-12-10 08:19:40|35681.57|35681.57|35698.4|35698.4|35698.4|35698.4|35681.57|35681.57|0
1639124390000|2021-12-10 08:19:50|35704|35704|35704|35704|35704|35704|35704|35704|0
1639124400000|2021-12-10 08:20:00|35720.83|35720.83|35726.44|35726.44|35726.44|35726.44|35720.83|35720.83|0
1639124410000|2021-12-10 08:20:10|35737.78|35737.78|35746.19|35746.19|35746.19|35746.19|35737.78|35737.78|0
1639124420000|2021-12-10 08:20:20|35751.8|35751.8|35751.8|35751.8|35751.8|35751.8|35751.8|35751.8|0
1639124470000|2021-12-10 08:21:10|35732.17|35732.17|35732.17|35732.17|35732.17|35732.17|35732.17|35732.17|0
1639124480000|2021-12-10 08:21:20|35751.8|35751.8|35774.24|35774.24|35774.24|35774.24|35751.8|35751.8|0
1639124510000|2021-12-10 08:21:50|35796.68|35796.68|35796.68|35796.68|35796.68|35796.68|35796.68|35796.68|0
1639124530000|2021-12-10 08:22:10|35822.83|35822.83|35822.83|35822.83|35822.83|35822.83|35822.83|35822.83|0
1639124590000|2021-12-10 08:23:10|35845.5|35845.5|35845.5|35845.5|35845.5|35845.5|35845.5|35845.5|0
1639124610000|2021-12-10 08:23:30|35820.26|35820.26|35823.06|35823.06|35823.06|35823.06|35820.26|35820.26|0
1639124620000|2021-12-10 08:23:40|35817.45|35817.45|35814.65|35814.65|35817.45|35817.45|35814.65|35814.65|0
1639124640000|2021-12-10 08:24:00|35842.7|35842.7|35848.3|35848.3|35848.3|35848.3|35842.7|35842.7|0
1639124650000|2021-12-10 08:24:10|35876.64|35876.64|35887.98|35887.98|35887.98|35887.98|35876.64|35876.64|0
1639124700000|2021-12-10 08:25:00|35885.18|35885.18|35885.18|35885.18|35885.18|35885.18|35885.18|35885.18|0
1639124780000|2021-12-10 08:26:20|35873.84|35873.84|35873.84|35873.84|35873.84|35873.84|35873.84|35873.84|0
1639124820000|2021-12-10 08:27:00|35831.77|35831.77|35831.77|35831.77|35831.77|35831.77|35831.77|35831.77|0
1639124830000|2021-12-10 08:27:10|35818.69|35818.69|35818.69|35818.69|35818.69|35818.69|35818.69|35818.69|0
1639124860000|2021-12-10 08:27:40|35831.77|35831.77|35847.03|35847.03|35847.03|35847.03|35818.69|35818.69|0
1639124870000|2021-12-10 08:27:50|35830.2|35830.2|35830.2|35830.2|35830.2|35830.2|35830.2|35830.2|0
1639124910000|2021-12-10 08:28:30|35818.87|35818.87|35818.87|35818.87|35818.87|35818.87|35818.87|35818.87|0
1639125000000|2021-12-10 08:30:00|35801.86|35801.86|35801.86|35801.86|35801.86|35801.86|35801.86|35801.86|0
1639125030000|2021-12-10 08:30:30|35818.87|35818.87|35818.87|35818.87|35818.87|35818.87|35818.87|35818.87|0
1639125060000|2021-12-10 08:31:00|35802.04|35802.04|35802.04|35802.04|35802.04|35802.04|35802.04|35802.04|0
1639125120000|2021-12-10 08:32:00|35807.71|35807.71|35807.71|35807.71|35807.71|35807.71|35807.71|35807.71|0
1639125130000|2021-12-10 08:32:10|35781.56|35781.56|35781.56|35781.56|35781.56|35781.56|35781.56|35781.56|0
1639125190000|2021-12-10 08:33:10|35804.23|35804.23|35804.23|35804.23|35804.23|35804.23|35804.23|35804.23|0
1639125230000|2021-12-10 08:33:50|35843.5|35843.5|35843.5|35843.5|35843.5|35843.5|35843.5|35843.5|0
1639125240000|2021-12-10 08:34:00|35866.17|35866.17|35866.17|35866.17|35866.17|35866.17|35866.17|35866.17|0
1639125270000|2021-12-10 08:34:30|35871.84|35871.84|35871.84|35871.84|35871.84|35871.84|35871.84|35871.84|0
1639125310000|2021-12-10 08:35:10|35860.5|35860.5|35860.5|35860.5|35860.5|35860.5|35860.5|35860.5|0
1639125320000|2021-12-10 08:35:20|35899.73|35899.73|35899.73|35899.73|35899.73|35899.73|35899.73|35899.73|0
1639125380000|2021-12-10 08:36:20|35911.06|35911.06|35916.73|35916.73|35916.73|35916.73|35911.06|35911.06|0
1639125400000|2021-12-10 08:36:40|35928.07|35928.07|35928.07|35928.07|35928.07|35928.07|35928.07|35928.07|0
1639125410000|2021-12-10 08:36:50|35933.73|35933.73|35933.73|35933.73|35933.73|35933.73|35933.73|35933.73|0
1639125510000|2021-12-10 08:38:30|35916.73|35916.73|35916.73|35916.73|35916.73|35916.73|35916.73|35916.73|0
1639125520000|2021-12-10 08:38:40|35905.39|35905.39|35905.39|35905.39|35905.39|35905.39|35905.39|35905.39|0
1639125580000|2021-12-10 08:39:40|35902.59|35902.59|35902.59|35902.59|35902.59|35902.59|35902.59|35902.59|0
1639125640000|2021-12-10 08:40:40|35885.58|35885.58|35885.58|35885.58|35885.58|35885.58|35885.58|35885.58|0
1639125760000|2021-12-10 08:42:40|35859.44|35859.44|35859.44|35859.44|35859.44|35859.44|35859.44|35859.44|0
1639125770000|2021-12-10 08:42:50|35876.44|35876.44|35876.44|35876.44|35876.44|35876.44|35876.44|35876.44|0
1639125790000|2021-12-10 08:43:10|35859.44|35859.44|35853.77|35853.77|35859.44|35859.44|35853.77|35853.77|0
1639125840000|2021-12-10 08:44:00|35892.99|35892.99|35895.8|35895.8|35895.8|35895.8|35892.99|35892.99|0
1639125850000|2021-12-10 08:44:10|35908.87|35908.87|35908.87|35908.87|35908.87|35908.87|35908.87|35908.87|0
1639125910000|2021-12-10 08:45:10|35903.2|35903.2|35897.53|35897.53|35903.2|35903.2|35897.53|35897.53|0
1639126020000|2021-12-10 08:47:00|35883.51|35883.51|35883.51|35883.51|35883.51|35883.51|35883.51|35883.51|0
1639126030000|2021-12-10 08:47:10|35900.34|35900.34|35905.95|35905.95|35905.95|35905.95|35900.34|35900.34|0
1639126060000|2021-12-10 08:47:40|35894.61|35894.61|35894.61|35894.61|35894.61|35894.61|35894.61|35894.61|0
1639126070000|2021-12-10 08:47:50|35888.94|35888.94|35888.94|35888.94|35888.94|35888.94|35888.94|35888.94|0
1639126080000|2021-12-10 08:48:00|35877.73|35877.73|35877.73|35877.73|35877.73|35877.73|35877.73|35877.73|0
1639126100000|2021-12-10 08:48:20|35863.7|35863.7|35886.37|35886.37|35886.37|35886.37|35863.7|35863.7|0
1639126140000|2021-12-10 08:49:00|35903.38|35903.38|35897.71|35897.71|35903.38|35903.38|35897.71|35897.71|0
1639126260000|2021-12-10 08:51:00|35886.37|35886.37|35886.37|35886.37|35886.37|35886.37|35886.37|35886.37|0
1639126290000|2021-12-10 08:51:30|35863.7|35863.7|35863.7|35863.7|35863.7|35863.7|35863.7|35863.7|0
1639126370000|2021-12-10 08:52:50|35858.03|35858.03|35858.03|35858.03|35858.03|35858.03|35858.03|35858.03|0
1639126440000|2021-12-10 08:54:00|35875.04|35875.04|35880.71|35880.71|35880.71|35880.71|35875.04|35875.04|0
1639126450000|2021-12-10 08:54:10|35869.49|35869.49|35869.49|35869.49|35869.49|35869.49|35869.49|35869.49|0
1639126470000|2021-12-10 08:54:30|35886.49|35886.49|35886.49|35886.49|35886.49|35886.49|35886.49|35886.49|0
1639126490000|2021-12-10 08:54:50|35892.16|35892.16|35892.16|35892.16|35892.16|35892.16|35892.16|35892.16|0
1639126500000|2021-12-10 08:55:00|35903.49|35903.49|35903.49|35903.49|35903.49|35903.49|35903.49|35903.49|0
1639126550000|2021-12-10 08:55:50|35897.83|35897.83|35892.16|35892.16|35897.83|35897.83|35892.16|35892.16|0
1639126670000|2021-12-10 08:57:50|35880.82|35880.82|35880.82|35880.82|35880.82|35880.82|35880.82|35880.82|0
1639126700000|2021-12-10 08:58:20|35878.02|35878.02|35878.02|35878.02|35878.02|35878.02|35878.02|35878.02|0
1639126730000|2021-12-10 08:58:50|35883.63|35883.63|35883.63|35883.63|35883.63|35883.63|35883.63|35883.63|0
1639126800000|2021-12-10 09:00:00|35906.3|35906.3|35867.08|35867.08|35906.3|35906.3|35867.08|35867.08|0
1639126840000|2021-12-10 09:00:40|35878.41|35878.41|35875.61|35875.61|35878.41|35878.41|35875.61|35875.61|0
1639126860000|2021-12-10 09:01:00|35869.94|35869.94|35864.27|35864.27|35869.94|35869.94|35864.27|35864.27|0
1639126960000|2021-12-10 09:02:40|35858.6|35858.6|35852.94|35852.94|35858.6|35858.6|35852.94|35852.94|0
1639127040000|2021-12-10 09:04:00|35847.27|35847.27|35847.27|35847.27|35847.27|35847.27|35847.27|35847.27|0
1639127050000|2021-12-10 09:04:10|35841.6|35841.6|35841.6|35841.6|35841.6|35841.6|35841.6|35841.6|0
1639127160000|2021-12-10 09:06:00|35847.27|35847.27|35847.27|35847.27|35847.27|35847.27|35847.27|35847.27|0
1639127220000|2021-12-10 09:07:00|35841.6|35841.6|35841.6|35841.6|35841.6|35841.6|35841.6|35841.6|0
1639127230000|2021-12-10 09:07:10|35847.27|35847.27|35841.6|35841.6|35847.27|35847.27|35841.6|35841.6|0
1639127290000|2021-12-10 09:08:10|35844.4|35844.4|35844.4|35844.4|35844.4|35844.4|35844.4|35844.4|0
1639127350000|2021-12-10 09:09:10|35838.79|35838.79|35838.79|35838.79|35838.79|35838.79|35838.79|35838.79|0
1639127360000|2021-12-10 09:09:20|35821.97|35821.97|35819.16|35819.16|35821.97|35821.97|35819.16|35819.16|0
1639127370000|2021-12-10 09:09:30|35827.58|35827.58|35813.55|35813.55|35827.58|35827.58|35813.55|35813.55|0
1639127400000|2021-12-10 09:10:00|35800.48|35800.48|35800.48|35800.48|35800.48|35800.48|35800.48|35800.48|0
1639127420000|2021-12-10 09:10:20|35808.89|35808.89|35808.89|35808.89|35808.89|35808.89|35808.89|35808.89|0
1639127440000|2021-12-10 09:10:40|35803.28|35803.28|35797.61|35797.61|35803.28|35803.28|35797.61|35797.61|0
1639127450000|2021-12-10 09:10:50|35803.28|35803.28|35803.28|35803.28|35803.28|35803.28|35803.28|35803.28|0
1639127470000|2021-12-10 09:11:10|35814.62|35814.62|35814.62|35814.62|35814.62|35814.62|35814.62|35814.62|0
1639127580000|2021-12-10 09:13:00|35820.29|35820.29|35820.29|35820.29|35820.29|35820.29|35820.29|35820.29|0
1639127660000|2021-12-10 09:14:20|35808.95|35808.95|35808.95|35808.95|35808.95|35808.95|35808.95|35808.95|0
1639127700000|2021-12-10 09:15:00|35817.36|35817.36|35817.36|35817.36|35817.36|35817.36|35817.36|35817.36|0
1639127720000|2021-12-10 09:15:20|35823.03|35823.03|35823.03|35823.03|35823.03|35823.03|35823.03|35823.03|0
1639127740000|2021-12-10 09:15:40|35828.64|35828.64|35837.06|35837.06|35842.67|35842.67|35828.64|35828.64|0
1639127760000|2021-12-10 09:16:00|35851.08|35851.08|35845.47|35845.47|35851.08|35851.08|35845.47|35845.47|0
1639127770000|2021-12-10 09:16:10|35839.86|35839.86|35839.86|35839.86|35839.86|35839.86|35839.86|35839.86|0
1639127820000|2021-12-10 09:17:00|35834.19|35834.19|35834.19|35834.19|35834.19|35834.19|35834.19|35834.19|0
1639127830000|2021-12-10 09:17:10|35837|35837|35837|35837|35837|35837|35837|35837|0
1639127840000|2021-12-10 09:17:20|35842.67|35842.67|35842.67|35842.67|35842.67|35842.67|35842.67|35842.67|0
1639127900000|2021-12-10 09:18:20|35848.33|35848.33|35848.33|35848.33|35848.33|35848.33|35848.33|35848.33|0
1639128100000|2021-12-10 09:21:40|35842.67|35842.67|35842.67|35842.67|35842.67|35842.67|35842.67|35842.67|0
1639128120000|2021-12-10 09:22:00|35831.33|35831.33|35825.66|35825.66|35831.33|35831.33|35825.66|35825.66|0
1639128150000|2021-12-10 09:22:30|35831.33|35831.33|35837|35837|35837|35837|35831.33|35831.33|0
1639128170000|2021-12-10 09:22:50|35863.15|35863.15|35863.15|35863.15|35863.15|35863.15|35863.15|35863.15|0
1639128240000|2021-12-10 09:24:00|35868.81|35868.81|35868.81|35868.81|35868.81|35868.81|35868.81|35868.81|0
1639128310000|2021-12-10 09:25:10|35857.48|35857.48|35857.48|35857.48|35857.48|35857.48|35857.48|35857.48|0
1639128400000|2021-12-10 09:26:40|35868.7|35868.7|35868.7|35868.7|35868.7|35868.7|35868.7|35868.7|0
1639128430000|2021-12-10 09:27:10|35871.5|35871.5|35871.5|35871.5|35871.5|35871.5|35871.5|35871.5|0
1639128440000|2021-12-10 09:27:20|35865.89|35865.89|35860.28|35860.28|35865.89|35865.89|35860.28|35860.28|0
1639128520000|2021-12-10 09:28:40|35865.95|35865.95|35865.95|35865.95|35865.95|35865.95|35865.95|35865.95|0
1639128550000|2021-12-10 09:29:10|35860.34|35860.34|35834.19|35834.19|35860.34|35860.34|35834.19|35834.19|0
1639128560000|2021-12-10 09:29:20|35828.52|35828.52|35815.45|35815.45|35828.52|35828.52|35815.45|35815.45|0
1639128590000|2021-12-10 09:29:50|35807.04|35807.04|35807.04|35807.04|35807.04|35807.04|35807.04|35807.04|0
1639128600000|2021-12-10 09:30:00|35793.96|35793.96|35793.96|35793.96|35793.96|35793.96|35793.96|35793.96|0
1639128710000|2021-12-10 09:31:50|35799.63|35799.63|35799.63|35799.63|35799.63|35799.63|35799.63|35799.63|0
1639128730000|2021-12-10 09:32:10|35785.61|35785.61|35785.61|35785.61|35785.61|35785.61|35785.61|35785.61|0
1639128740000|2021-12-10 09:32:20|35780|35780|35785.66|35785.66|35785.66|35785.66|35777.19|35777.19|0
1639128770000|2021-12-10 09:32:50|35780|35780|35780|35780|35780|35780|35780|35780|0
1639128840000|2021-12-10 09:34:00|35785.66|35785.66|35785.66|35785.66|35785.66|35785.66|35785.66|35785.66|0
1639128880000|2021-12-10 09:34:40|35791.33|35791.33|35791.33|35791.33|35791.33|35791.33|35791.33|35791.33|0
1639128930000|2021-12-10 09:35:30|35785.66|35785.66|35780|35780|35785.66|35785.66|35780|35780|0
1639129090000|2021-12-10 09:38:10|35785.66|35785.66|35785.66|35785.66|35785.66|35785.66|35785.66|35785.66|0
1639129190000|2021-12-10 09:39:50|35780|35780|35780|35780|35780|35780|35780|35780|0
1639129200000|2021-12-10 09:40:00|35766.92|35766.92|35766.92|35766.92|35766.92|35766.92|35766.92|35766.92|0
1639129230000|2021-12-10 09:40:30|35780.95|35780.95|35780.95|35780.95|35780.95|35780.95|35780.95|35780.95|0
1639129330000|2021-12-10 09:42:10|35769.61|35769.61|35769.61|35769.61|35769.61|35769.61|35769.61|35769.61|0
1639129360000|2021-12-10 09:42:40|35763.94|35763.94|35749.92|35749.92|35763.94|35763.94|35749.92|35749.92|0
1639129370000|2021-12-10 09:42:50|35761.14|35761.14|35761.14|35761.14|35761.14|35761.14|35761.14|35761.14|0
1639129410000|2021-12-10 09:43:30|35763.94|35763.94|35763.94|35763.94|35763.94|35763.94|35763.94|35763.94|0
1639129450000|2021-12-10 09:44:10|35752.72|35752.72|35752.72|35752.72|35752.72|35752.72|35752.72|35752.72|0
1639129590000|2021-12-10 09:46:30|35769.55|35769.55|35769.55|35769.55|35769.55|35769.55|35769.55|35769.55|0
1639129600000|2021-12-10 09:46:40|35766.75|35766.75|35769.55|35769.55|35775.16|35775.16|35766.75|35766.75|0
1639129610000|2021-12-10 09:46:50|35777.97|35777.97|35777.97|35777.97|35777.97|35777.97|35777.97|35777.97|0
1639129660000|2021-12-10 09:47:40|35783.57|35783.57|35783.57|35783.57|35783.57|35783.57|35783.57|35783.57|0
1639129690000|2021-12-10 09:48:10|35775.16|35775.16|35775.16|35775.16|35775.16|35775.16|35775.16|35775.16|0
1639129700000|2021-12-10 09:48:20|35763.82|35763.82|35763.82|35763.82|35763.82|35763.82|35763.82|35763.82|0
1639129710000|2021-12-10 09:48:30|35769.49|35769.49|35769.49|35769.49|35769.49|35769.49|35769.49|35769.49|0
1639129720000|2021-12-10 09:48:40|35782.57|35782.57|35782.57|35782.57|35782.57|35782.57|35782.57|35782.57|0
1639129740000|2021-12-10 09:49:00|35788.23|35788.23|35776.9|35776.9|35788.23|35788.23|35776.9|35776.9|0
1639129910000|2021-12-10 09:51:50|35782.57|35782.57|35788.23|35788.23|35788.23|35788.23|35782.57|35782.57|0
1639129930000|2021-12-10 09:52:10|35775.16|35775.16|35775.16|35775.16|35775.16|35775.16|35775.16|35775.16|0
1639129980000|2021-12-10 09:53:00|35763.82|35763.82|35758.16|35758.16|35763.82|35763.82|35758.16|35758.16|0
1639130050000|2021-12-10 09:54:10|35769.38|35769.38|35775.04|35775.04|35775.04|35775.04|35769.38|35769.38|0
1639130060000|2021-12-10 09:54:20|35777.85|35777.85|35775.04|35775.04|35777.85|35777.85|35775.04|35775.04|0
1639130140000|2021-12-10 09:55:40|35769.43|35769.43|35769.43|35769.43|35769.43|35769.43|35769.43|35769.43|0
1639130220000|2021-12-10 09:57:00|35766.63|35766.63|35766.63|35766.63|35766.63|35766.63|35766.63|35766.63|0
1639130310000|2021-12-10 09:58:30|35755.29|35755.29|35749.63|35749.63|35755.29|35755.29|35749.63|35749.63|0
1639130320000|2021-12-10 09:58:40|35755.29|35755.29|35755.29|35755.29|35755.29|35755.29|35755.29|35755.29|0
1639130390000|2021-12-10 09:59:50|35760.96|35760.96|35760.96|35760.96|35760.96|35760.96|35760.96|35760.96|0
1639130410000|2021-12-10 10:00:10|35747.89|35747.89|35721.74|35721.74|35747.89|35747.89|35721.74|35721.74|0
1639130420000|2021-12-10 10:00:20|35718.93|35718.93|35715|35715|35726.34|35726.34|35713.27|35713.27|0
1639130440000|2021-12-10 10:00:40|35688.85|35688.85|35688.85|35688.85|35688.85|35688.85|35688.85|35688.85|0
1639130450000|2021-12-10 10:00:50|35701.93|35701.93|35701.93|35701.93|35701.93|35701.93|35701.93|35701.93|0
1639130480000|2021-12-10 10:01:20|35715|35715|35709.34|35709.34|35715|35715|35709.34|35709.34|0
1639130680000|2021-12-10 10:04:40|35720.67|35720.67|35720.67|35720.67|35720.67|35720.67|35720.67|35720.67|0
1639130690000|2021-12-10 10:04:50|35732.01|35732.01|35732.01|35732.01|35732.01|35732.01|35732.01|35732.01|0
1639130810000|2021-12-10 10:06:50|35726.34|35726.34|35726.34|35726.34|35726.34|35726.34|35726.34|35726.34|0
1639130860000|2021-12-10 10:07:40|35720.73|35720.73|35720.73|35720.73|35720.73|35720.73|35720.73|35720.73|0
1639130880000|2021-12-10 10:08:00|35707.66|35707.66|35707.66|35707.66|35707.66|35707.66|35707.66|35707.66|0
1639131010000|2021-12-10 10:10:10|35704.85|35704.85|35704.85|35704.85|35704.85|35704.85|35704.85|35704.85|0
1639131040000|2021-12-10 10:10:40|35699.18|35699.18|35699.18|35699.18|35699.18|35699.18|35699.18|35699.18|0
1639131060000|2021-12-10 10:11:00|35693.51|35693.51|35693.51|35693.51|35693.51|35693.51|35693.51|35693.51|0
1639131070000|2021-12-10 10:11:10|35682.3|35682.3|35682.3|35682.3|35682.3|35682.3|35682.3|35682.3|0
1639131180000|2021-12-10 10:13:00|35671.08|35671.08|35671.08|35671.08|35671.08|35671.08|35671.08|35671.08|0
1639131250000|2021-12-10 10:14:10|35668.27|35668.27|35668.27|35668.27|35668.27|35668.27|35668.27|35668.27|0
1639131260000|2021-12-10 10:14:20|35662.66|35662.66|35662.66|35662.66|35662.66|35662.66|35662.66|35662.66|0
1639131360000|2021-12-10 10:16:00|35657.05|35657.05|35657.05|35657.05|35657.05|35657.05|35657.05|35657.05|0
1639131480000|2021-12-10 10:18:00|35645.72|35645.72|35645.72|35645.72|35645.72|35645.72|35645.72|35645.72|0
1639131500000|2021-12-10 10:18:20|35658.79|35658.79|35671.87|35671.87|35677.53|35677.53|35658.79|35658.79|0
1639131520000|2021-12-10 10:18:40|35684.94|35684.94|35684.94|35684.94|35684.94|35684.94|35684.94|35684.94|0
1639131530000|2021-12-10 10:18:50|35698.01|35698.01|35692.41|35692.41|35698.01|35698.01|35692.41|35692.41|0
1639131570000|2021-12-10 10:19:30|35700.82|35700.82|35700.82|35700.82|35700.82|35700.82|35700.82|35700.82|0
1639131590000|2021-12-10 10:19:50|35713.89|35713.89|35713.89|35713.89|35713.89|35713.89|35713.89|35713.89|0
1639131770000|2021-12-10 10:22:50|35725.23|35725.23|35725.23|35725.23|35725.23|35725.23|35725.23|35725.23|0
1639131790000|2021-12-10 10:23:10|35730.9|35730.9|35730.9|35730.9|35730.9|35730.9|35730.9|35730.9|0
1639131830000|2021-12-10 10:23:50|35747.9|35747.9|35742.23|35742.23|35747.9|35747.9|35742.23|35742.23|0
1639131840000|2021-12-10 10:24:00|35736.57|35736.57|35736.57|35736.57|35736.57|35736.57|35736.57|35736.57|0
1639131910000|2021-12-10 10:25:10|35749.64|35749.64|35762.72|35762.72|35762.72|35762.72|35749.64|35749.64|0
1639131970000|2021-12-10 10:26:10|35768.38|35768.38|35768.38|35768.38|35768.38|35768.38|35768.38|35768.38|0
1639132060000|2021-12-10 10:27:40|35742.23|35742.23|35742.23|35742.23|35742.23|35742.23|35742.23|35742.23|0
1639132070000|2021-12-10 10:27:50|35755.31|35755.31|35755.31|35755.31|35755.31|35755.31|35755.31|35755.31|0
1639132220000|2021-12-10 10:30:20|35760.98|35760.98|35777.81|35777.81|35777.81|35777.81|35760.98|35760.98|0
1639132250000|2021-12-10 10:30:50|35783.47|35783.47|35783.47|35783.47|35783.47|35783.47|35783.47|35783.47|0
1639132260000|2021-12-10 10:31:00|35794.81|35794.81|35794.81|35794.81|35794.81|35794.81|35794.81|35794.81|0
1639132270000|2021-12-10 10:31:10|35800.42|35800.42|35825.66|35825.66|35825.66|35825.66|35800.42|35800.42|0
1639132280000|2021-12-10 10:31:20|35845.29|35845.29|35836.88|35836.88|35845.29|35845.29|35836.88|35836.88|0
1639132320000|2021-12-10 10:32:00|35825.66|35825.66|35825.66|35825.66|35825.66|35825.66|35825.66|35825.66|0
1639132330000|2021-12-10 10:32:10|35799.51|35799.51|35799.51|35799.51|35799.51|35799.51|35799.51|35799.51|0
1639132380000|2021-12-10 10:33:00|35786.44|35786.44|35786.44|35786.44|35786.44|35786.44|35786.44|35786.44|0
1639132430000|2021-12-10 10:33:50|35825.66|35825.66|35838.74|35838.74|35838.74|35838.74|35825.66|35825.66|0
1639132480000|2021-12-10 10:34:40|35833.13|35833.13|35833.13|35833.13|35833.13|35833.13|35833.13|35833.13|0
1639132520000|2021-12-10 10:35:20|35838.79|35838.79|35833.13|35833.13|35838.79|35838.79|35827.46|35827.46|0
1639132560000|2021-12-10 10:36:00|35830.32|35830.32|35813.49|35813.49|35830.32|35830.32|35813.49|35813.49|0
1639132630000|2021-12-10 10:37:10|35819.16|35819.16|35819.16|35819.16|35819.16|35819.16|35819.16|35819.16|0
1639132680000|2021-12-10 10:38:00|35824.83|35824.83|35824.83|35824.83|35824.83|35824.83|35824.83|35824.83|0
1639132720000|2021-12-10 10:38:40|35836.05|35836.05|35836.05|35836.05|35836.05|35836.05|35836.05|35836.05|0
1639132730000|2021-12-10 10:38:50|35850.07|35850.07|35850.07|35850.07|35850.07|35850.07|35850.07|35850.07|0
1639132740000|2021-12-10 10:39:00|35844.46|35844.46|35844.46|35844.46|35844.46|35844.46|35844.46|35844.46|0
1639132790000|2021-12-10 10:39:50|35838.85|35838.85|35838.85|35838.85|35838.85|35838.85|35838.85|35838.85|0
1639132800000|2021-12-10 10:40:00|35827.52|35827.52|35827.52|35827.52|35827.52|35827.52|35827.52|35827.52|0
1639132860000|2021-12-10 10:41:00|35801.37|35801.37|35801.37|35801.37|35801.37|35801.37|35801.37|35801.37|0
1639132890000|2021-12-10 10:41:30|35818.37|35818.37|35818.37|35818.37|35818.37|35818.37|35818.37|35818.37|0
1639132900000|2021-12-10 10:41:40|35821.18|35821.18|35821.18|35821.18|35821.18|35821.18|35821.18|35821.18|0
1639133000000|2021-12-10 10:43:20|35838.01|35838.01|35838.01|35838.01|35838.01|35838.01|35838.01|35838.01|0
1639133030000|2021-12-10 10:43:50|35832.4|35832.4|35832.4|35832.4|35832.4|35832.4|35832.4|35832.4|0
1639133070000|2021-12-10 10:44:30|35845.47|35845.47|35845.47|35845.47|35845.47|35845.47|35845.47|35845.47|0
1639133100000|2021-12-10 10:45:00|35853.88|35853.88|35853.88|35853.88|35853.88|35853.88|35853.88|35853.88|0
1639133170000|2021-12-10 10:46:10|35845.47|35845.47|35837.06|35837.06|35845.47|35845.47|35837.06|35837.06|0
1639133190000|2021-12-10 10:46:30|35839.86|35839.86|35839.86|35839.86|35839.86|35839.86|35839.86|35839.86|0
1639133200000|2021-12-10 10:46:40|35813.71|35813.71|35813.71|35813.71|35813.71|35813.71|35813.71|35813.71|0
1639133220000|2021-12-10 10:47:00|35819.38|35819.38|35819.38|35819.38|35819.38|35819.38|35819.38|35819.38|0
1639133260000|2021-12-10 10:47:40|35836.38|35836.38|35836.38|35836.38|35836.38|35836.38|35836.38|35836.38|0
1639133280000|2021-12-10 10:48:00|35842.05|35842.05|35842.05|35842.05|35842.05|35842.05|35842.05|35842.05|0
1639133290000|2021-12-10 10:48:10|35853.39|35853.39|35853.39|35853.39|35853.39|35853.39|35853.39|35853.39|0
1639133310000|2021-12-10 10:48:30|35859.06|35859.06|35859.06|35859.06|35859.06|35859.06|35859.06|35859.06|0
1639133340000|2021-12-10 10:49:00|35853.39|35853.39|35847.72|35847.72|35853.39|35853.39|35847.72|35847.72|0
1639133410000|2021-12-10 10:50:10|35842.05|35842.05|35836.38|35836.38|35842.05|35842.05|35836.38|35836.38|0
1639133450000|2021-12-10 10:50:50|35839.19|35839.19|35839.19|35839.19|35839.19|35839.19|35839.19|35839.19|0
1639133480000|2021-12-10 10:51:20|35833.52|35833.52|35833.52|35833.52|35833.52|35833.52|35833.52|35833.52|0
1639133520000|2021-12-10 10:52:00|35850.52|35850.52|35850.52|35850.52|35850.52|35850.52|35850.52|35850.52|0
1639133550000|2021-12-10 10:52:30|35844.86|35844.86|35844.86|35844.86|35844.86|35844.86|35844.86|35844.86|0
1639133560000|2021-12-10 10:52:40|35847.66|35847.66|35847.66|35847.66|35847.66|35847.66|35847.66|35847.66|0
1639133630000|2021-12-10 10:53:50|35844.86|35844.86|35844.86|35844.86|35844.86|35844.86|35844.86|35844.86|0
1639133660000|2021-12-10 10:54:20|35839.19|35839.19|35839.19|35839.19|35839.19|35839.19|35839.19|35839.19|0
1639133700000|2021-12-10 10:55:00|35836.38|35836.38|35833.58|35833.58|35836.38|35836.38|35833.58|35833.58|0
1639133750000|2021-12-10 10:55:50|35841.99|35841.99|35847.6|35847.6|35847.6|35847.6|35841.99|35841.99|0
1639133820000|2021-12-10 10:57:00|35864.61|35864.61|35864.61|35864.61|35864.61|35864.61|35864.61|35864.61|0
1639133850000|2021-12-10 10:57:30|35875.94|35875.94|35881.61|35881.61|35881.61|35881.61|35875.94|35875.94|0
1639133870000|2021-12-10 10:57:50|35892.95|35892.95|35892.95|35892.95|35892.95|35892.95|35892.95|35892.95|0
1639133880000|2021-12-10 10:58:00|35879.87|35879.87|35879.87|35879.87|35879.87|35879.87|35879.87|35879.87|0
1639133890000|2021-12-10 10:58:10|35906.02|35906.02|35932.17|35932.17|35932.17|35932.17|35906.02|35906.02|0
1639133900000|2021-12-10 10:58:20|35920.83|35920.83|35920.83|35920.83|35920.83|35920.83|35920.83|35920.83|0
1639133930000|2021-12-10 10:58:50|35932.17|35932.17|35943.51|35943.51|35943.51|35943.51|35932.17|35932.17|0
1639133980000|2021-12-10 10:59:40|35926.5|35926.5|35926.5|35926.5|35926.5|35926.5|35915.17|35915.17|0
1639134020000|2021-12-10 11:00:20|35915.17|35915.17|35915.17|35915.17|35915.17|35915.17|35915.17|35915.17|0
1639134160000|2021-12-10 11:02:40|35875.94|35875.94|35881.61|35881.61|35881.61|35881.61|35875.94|35875.94|0
1639134240000|2021-12-10 11:04:00|35875.94|35875.94|35875.94|35875.94|35875.94|35875.94|35875.94|35875.94|0
1639134280000|2021-12-10 11:04:40|35867.53|35867.53|35861.92|35861.92|35867.53|35867.53|35861.92|35861.92|0
1639134290000|2021-12-10 11:04:50|35867.59|35867.59|35867.59|35867.59|35867.59|35867.59|35867.59|35867.59|0
1639134410000|2021-12-10 11:06:50|35873.2|35873.2|35873.2|35873.2|35873.2|35873.2|35873.2|35873.2|0
1639134420000|2021-12-10 11:07:00|35878.86|35878.86|35878.86|35878.86|35878.86|35878.86|35878.86|35878.86|0
1639134430000|2021-12-10 11:07:10|35884.53|35884.53|35963.88|35963.88|35969.55|35969.55|35884.53|35884.53|0
1639134440000|2021-12-10 11:07:20|35958.22|35958.22|35915.68|35915.68|35958.22|35958.22|35910.07|35910.07|0
1639134450000|2021-12-10 11:07:30|35904.34|35904.34|35898.67|35898.67|35904.34|35904.34|35898.67|35898.67|0
1639134500000|2021-12-10 11:08:20|35904.34|35904.34|35904.34|35904.34|35904.34|35904.34|35904.34|35904.34|0
1639134520000|2021-12-10 11:08:40|35910.01|35910.01|35910.01|35910.01|35910.01|35910.01|35910.01|35910.01|0
1639134540000|2021-12-10 11:09:00|35927.01|35927.01|35932.68|35932.68|35932.68|35932.68|35927.01|35927.01|0
1639134590000|2021-12-10 11:09:50|35949.68|35949.68|35949.68|35949.68|35949.68|35949.68|35949.68|35949.68|0
1639134600000|2021-12-10 11:10:00|35975.83|35975.83|35975.83|35975.83|35975.83|35975.83|35975.83|35975.83|0
1639134670000|2021-12-10 11:11:10|35964.5|35964.5|35964.5|35964.5|35964.5|35964.5|35964.5|35964.5|0
1639134680000|2021-12-10 11:11:20|35941.83|35941.83|35941.83|35941.83|35941.83|35941.83|35941.83|35941.83|0
1639134730000|2021-12-10 11:12:10|35930.49|35930.49|35930.49|35930.49|35930.49|35930.49|35930.49|35930.49|0
1639134750000|2021-12-10 11:12:30|35924.88|35924.88|35924.88|35924.88|35924.88|35924.88|35924.88|35924.88|0
1639134790000|2021-12-10 11:13:10|35907.88|35907.88|35907.88|35907.88|35907.88|35907.88|35907.88|35907.88|0
1639134800000|2021-12-10 11:13:20|35905.07|35905.07|35905.07|35905.07|35905.07|35905.07|35905.07|35905.07|0
1639134820000|2021-12-10 11:13:40|35916.41|35916.41|35916.41|35916.41|35916.41|35916.41|35916.41|35916.41|0
1639134860000|2021-12-10 11:14:20|35910.74|35910.74|35910.74|35910.74|35910.74|35910.74|35910.74|35910.74|0
1639134870000|2021-12-10 11:14:30|35899.4|35899.4|35899.4|35899.4|35899.4|35899.4|35899.4|35899.4|0
1639134910000|2021-12-10 11:15:10|35882.4|35882.4|35873.99|35873.99|35882.4|35882.4|35873.99|35873.99|0
1639134960000|2021-12-10 11:16:00|35879.65|35879.65|35879.65|35879.65|35879.65|35879.65|35879.65|35879.65|0
1639135160000|2021-12-10 11:19:20|35862.65|35862.65|35862.65|35862.65|35862.65|35862.65|35862.65|35862.65|0
1639135170000|2021-12-10 11:19:30|35849.57|35849.57|35862.65|35862.65|35862.65|35862.65|35849.57|35849.57|0
1639135220000|2021-12-10 11:20:20|35856.98|35856.98|35856.98|35856.98|35856.98|35856.98|35856.98|35856.98|0
1639135240000|2021-12-10 11:20:40|35845.65|35845.65|35845.65|35845.65|35845.65|35845.65|35845.65|35845.65|0
1639135310000|2021-12-10 11:21:50|35856.86|35856.86|35856.86|35856.86|35856.86|35856.86|35856.86|35856.86|0
1639135350000|2021-12-10 11:22:30|35851.2|35851.2|35851.2|35851.2|35851.2|35851.2|35851.2|35851.2|0
1639135410000|2021-12-10 11:23:30|35856.86|35856.86|35856.86|35856.86|35856.86|35856.86|35856.86|35856.86|0
1639135440000|2021-12-10 11:24:00|35859.67|35859.67|35859.67|35859.67|35859.67|35859.67|35859.67|35859.67|0
1639135470000|2021-12-10 11:24:30|35848.33|35848.33|35848.33|35848.33|35848.33|35848.33|35848.33|35848.33|0
1639135480000|2021-12-10 11:24:40|35842.67|35842.67|35842.67|35842.67|35842.67|35842.67|35842.67|35842.67|0
1639135500000|2021-12-10 11:25:00|35829.59|35829.59|35855.74|35855.74|35855.74|35855.74|35829.59|35829.59|0
1639135560000|2021-12-10 11:26:00|35829.59|35829.59|35829.59|35829.59|35829.59|35829.59|35829.59|35829.59|0
1639135570000|2021-12-10 11:26:10|35818.25|35818.25|35818.25|35818.25|35818.25|35818.25|35818.25|35818.25|0
1639135590000|2021-12-10 11:26:30|35812.65|35812.65|35826.84|35826.84|35826.84|35826.84|35809.84|35809.84|0
1639135630000|2021-12-10 11:27:10|35813.77|35813.77|35800.7|35800.7|35813.77|35813.77|35800.7|35800.7|0
1639135640000|2021-12-10 11:27:20|35787.62|35787.62|35787.62|35787.62|35787.62|35787.62|35787.62|35787.62|0
1639135650000|2021-12-10 11:27:30|35784.82|35784.82|35784.82|35784.82|35784.82|35784.82|35784.82|35784.82|0
1639135720000|2021-12-10 11:28:40|35796.15|35796.15|35801.82|35801.82|35801.82|35801.82|35796.15|35796.15|0
1639135760000|2021-12-10 11:29:20|35796.15|35796.15|35796.15|35796.15|35796.15|35796.15|35796.15|35796.15|0
1639135800000|2021-12-10 11:30:00|35801.82|35801.82|35801.82|35801.82|35801.82|35801.82|35801.82|35801.82|0
1639135850000|2021-12-10 11:30:50|35799.02|35799.02|35785.94|35785.94|35799.02|35799.02|35785.94|35785.94|0
1639135870000|2021-12-10 11:31:10|35783.14|35783.14|35783.14|35783.14|35783.14|35783.14|35783.14|35783.14|0
1639135900000|2021-12-10 11:31:40|35777.47|35777.47|35777.47|35777.47|35777.47|35777.47|35777.47|35777.47|0
1639136010000|2021-12-10 11:33:30|35788.8|35788.8|35788.8|35788.8|35788.8|35788.8|35788.8|35788.8|0
1639136020000|2021-12-10 11:33:40|35783.19|35783.19|35780.39|35780.39|35783.19|35783.19|35780.39|35780.39|0
1639136040000|2021-12-10 11:34:00|35769.05|35769.05|35769.05|35769.05|35769.05|35769.05|35769.05|35769.05|0
1639136080000|2021-12-10 11:34:40|35780.39|35780.39|35780.39|35780.39|35780.39|35780.39|35780.39|35780.39|0
1639136120000|2021-12-10 11:35:20|35774.72|35774.72|35774.72|35774.72|35774.72|35774.72|35774.72|35774.72|0
1639136130000|2021-12-10 11:35:30|35786.06|35786.06|35786.06|35786.06|35786.06|35786.06|35786.06|35786.06|0
1639136210000|2021-12-10 11:36:50|35788.86|35788.86|35797.28|35797.28|35797.28|35797.28|35788.86|35788.86|0
1639136360000|2021-12-10 11:39:20|35811.3|35811.3|35811.3|35811.3|35811.3|35811.3|35811.3|35811.3|0
1639136390000|2021-12-10 11:39:50|35816.91|35816.91|35830.93|35830.93|35830.93|35830.93|35816.91|35816.91|0
1639136420000|2021-12-10 11:40:20|35844.96|35844.96|35850.57|35850.57|35850.57|35850.57|35844.96|35844.96|0
1639136430000|2021-12-10 11:40:30|35853.37|35853.37|35881.42|35881.42|35881.42|35881.42|35853.37|35853.37|0
1639136440000|2021-12-10 11:40:40|35867.4|35867.4|35861.9|35861.9|35867.51|35867.51|35850.68|35850.68|0
1639136550000|2021-12-10 11:42:30|35850.57|35850.57|35856.24|35856.24|35856.24|35856.24|35850.57|35850.57|0
1639136570000|2021-12-10 11:42:50|35847.82|35847.82|35853.43|35853.43|35853.43|35853.43|35845.02|35845.02|0
1639136590000|2021-12-10 11:43:10|35864.77|35864.77|35864.77|35864.77|35864.77|35864.77|35864.77|35864.77|0
1639136610000|2021-12-10 11:43:30|35859.16|35859.16|35873.18|35873.18|35873.18|35873.18|35859.16|35859.16|0
1639136630000|2021-12-10 11:43:50|35867.51|35867.51|35867.51|35867.51|35867.51|35867.51|35867.51|35867.51|0
1639136640000|2021-12-10 11:44:00|35861.84|35861.84|35861.84|35861.84|35861.84|35861.84|35861.84|35861.84|0
1639136670000|2021-12-10 11:44:30|35853.43|35853.43|35847.82|35847.82|35853.43|35853.43|35847.82|35847.82|0
1639136690000|2021-12-10 11:44:50|35845.02|35845.02|35845.02|35845.02|35845.02|35845.02|35845.02|35845.02|0
1639136700000|2021-12-10 11:45:00|35833.68|35833.68|35839.35|35839.35|35839.35|35839.35|35833.68|35833.68|0
1639136710000|2021-12-10 11:45:10|35845.02|35845.02|35845.02|35845.02|35845.02|35845.02|35845.02|35845.02|0
1639136790000|2021-12-10 11:46:30|35828.01|35828.01|35828.01|35828.01|35828.01|35828.01|35828.01|35828.01|0
1639136810000|2021-12-10 11:46:50|35830.82|35830.82|35833.62|35833.62|35833.62|35833.62|35830.82|35830.82|0
1639136860000|2021-12-10 11:47:40|35820.55|35820.55|35820.55|35820.55|35820.55|35820.55|35820.55|35820.55|0
1639136910000|2021-12-10 11:48:30|35807.47|35807.47|35807.47|35807.47|35807.47|35807.47|35807.47|35807.47|0
1639136970000|2021-12-10 11:49:30|35794.4|35794.4|35807.47|35807.47|35807.47|35807.47|35794.4|35794.4|0
1639136980000|2021-12-10 11:49:40|35794.4|35794.4|35794.4|35794.4|35794.4|35794.4|35794.4|35794.4|0
1639136990000|2021-12-10 11:49:50|35805.62|35805.62|35805.62|35805.62|35805.62|35805.62|35805.62|35805.62|0
1639137030000|2021-12-10 11:50:30|35818.69|35818.69|35818.69|35818.69|35818.69|35818.69|35818.69|35818.69|0
1639137100000|2021-12-10 11:51:40|35813.02|35813.02|35813.02|35813.02|35813.02|35813.02|35813.02|35813.02|0
1639137280000|2021-12-10 11:54:40|35799.95|35799.95|35799.95|35799.95|35799.95|35799.95|35799.95|35799.95|0
1639137290000|2021-12-10 11:54:50|35794.28|35794.28|35794.28|35794.28|35794.28|35794.28|35794.28|35794.28|0
1639137350000|2021-12-10 11:55:50|35774.65|35774.65|35774.65|35774.65|35774.65|35774.65|35774.65|35774.65|0
1639137360000|2021-12-10 11:56:00|35780.26|35780.26|35780.26|35780.26|35780.26|35780.26|35780.26|35780.26|0
1639137400000|2021-12-10 11:56:40|35788.67|35788.67|35788.67|35788.67|35788.67|35788.67|35788.67|35788.67|0
1639137420000|2021-12-10 11:57:00|35785.87|35785.87|35774.65|35774.65|35785.87|35785.87|35774.65|35774.65|0
1639137450000|2021-12-10 11:57:30|35771.84|35771.84|35771.84|35771.84|35771.84|35771.84|35771.84|35771.84|0
1639137460000|2021-12-10 11:57:40|35758.77|35758.77|35747.55|35747.55|35758.77|35758.77|35747.55|35747.55|0
1639137480000|2021-12-10 11:58:00|35741.88|35741.88|35741.88|35741.88|35741.88|35741.88|35741.88|35741.88|0
1639137600000|2021-12-10 12:00:00|35727.86|35727.86|35722.19|35722.19|35727.86|35727.86|35722.19|35722.19|0
1639137610000|2021-12-10 12:00:10|35727.8|35727.8|35716.46|35716.46|35727.8|35727.8|35716.46|35716.46|0
1639137620000|2021-12-10 12:00:20|35710.8|35710.8|35710.8|35710.8|35710.8|35710.8|35710.8|35710.8|0
1639137700000|2021-12-10 12:01:40|35724.82|35724.82|35724.82|35724.82|35724.82|35724.82|35724.82|35724.82|0
1639137720000|2021-12-10 12:02:00|35730.49|35730.49|35724.82|35724.82|35730.49|35730.49|35719.15|35719.15|0
1639137800000|2021-12-10 12:03:20|35713.48|35713.48|35713.48|35713.48|35713.48|35713.48|35713.48|35713.48|0
1639137860000|2021-12-10 12:04:20|35721.9|35721.9|35716.29|35716.29|35724.7|35724.7|35716.29|35716.29|0
1639137870000|2021-12-10 12:04:30|35719.09|35719.09|35719.09|35719.09|35719.09|35719.09|35719.09|35719.09|0
1639137880000|2021-12-10 12:04:40|35707.76|35707.76|35707.76|35707.76|35707.76|35707.76|35707.76|35707.76|0
1639137920000|2021-12-10 12:05:20|35710.56|35710.56|35713.37|35713.37|35713.37|35713.37|35710.56|35710.56|0
1639137980000|2021-12-10 12:06:20|35702.03|35702.03|35702.03|35702.03|35702.03|35702.03|35702.03|35702.03|0
1639138050000|2021-12-10 12:07:30|35696.42|35696.42|35696.42|35696.42|35696.42|35696.42|35696.42|35696.42|0
1639138080000|2021-12-10 12:08:00|35690.75|35690.75|35685.09|35685.09|35690.75|35690.75|35685.09|35685.09|0
1639138090000|2021-12-10 12:08:10|35690.75|35690.75|35690.75|35690.75|35690.75|35690.75|35690.75|35690.75|0
1639138150000|2021-12-10 12:09:10|35696.42|35696.42|35702.09|35702.09|35702.09|35702.09|35696.42|35696.42|0
1639138200000|2021-12-10 12:10:00|35715.16|35715.16|35715.16|35715.16|35715.16|35715.16|35715.16|35715.16|0
1639138230000|2021-12-10 12:10:30|35717.97|35717.97|35717.97|35717.97|35717.97|35717.97|35717.97|35717.97|0
1639138240000|2021-12-10 12:10:40|35731.04|35731.04|35731.04|35731.04|35731.04|35731.04|35731.04|35731.04|0
1639138260000|2021-12-10 12:11:00|35714.04|35714.04|35714.04|35714.04|35714.04|35714.04|35714.04|35714.04|0
1639138340000|2021-12-10 12:12:20|35719.71|35719.71|35708.37|35708.37|35719.71|35719.71|35708.37|35708.37|0
1639138350000|2021-12-10 12:12:30|35669.15|35669.15|35669.15|35669.15|35669.15|35669.15|35669.15|35669.15|0
1639138360000|2021-12-10 12:12:40|35663.48|35663.48|35663.48|35663.48|35663.48|35663.48|35663.48|35663.48|0
1639138440000|2021-12-10 12:14:00|35657.81|35657.81|35670.89|35670.89|35670.89|35670.89|35657.81|35657.81|0
1639138500000|2021-12-10 12:15:00|35662.47|35662.47|35662.47|35662.47|35662.47|35662.47|35662.47|35662.47|0
1639138510000|2021-12-10 12:15:10|35673.81|35673.81|35665.39|35665.39|35673.81|35673.81|35665.39|35665.39|0
1639138520000|2021-12-10 12:15:20|35659.73|35659.73|35654.06|35654.06|35659.73|35659.73|35654.06|35654.06|0
1639138590000|2021-12-10 12:16:30|35642.72|35642.72|35642.72|35642.72|35642.72|35642.72|35642.72|35642.72|0
1639138620000|2021-12-10 12:17:00|35637.11|35637.11|35634.31|35634.31|35637.11|35637.11|35634.31|35634.31|0
1639138640000|2021-12-10 12:17:20|35645.64|35645.64|35645.64|35645.64|35645.64|35645.64|35645.64|35645.64|0
1639138650000|2021-12-10 12:17:30|35642.84|35642.84|35642.84|35642.84|35642.84|35642.84|35642.84|35642.84|0
1639138760000|2021-12-10 12:19:20|35640.03|35640.03|35640.03|35640.03|35640.03|35640.03|35640.03|35640.03|0
1639138800000|2021-12-10 12:20:00|35613.88|35613.88|35613.88|35613.88|35613.88|35613.88|35613.88|35613.88|0
1639138870000|2021-12-10 12:21:10|35619.55|35619.55|35619.55|35619.55|35619.55|35619.55|35619.55|35619.55|0
1639139020000|2021-12-10 12:23:40|35616.75|35616.75|35630.77|35630.77|35630.77|35630.77|35616.75|35616.75|0
1639139040000|2021-12-10 12:24:00|35636.44|35636.44|35636.44|35636.44|35636.44|35636.44|35636.44|35636.44|0
1639139090000|2021-12-10 12:24:50|35647.78|35647.78|35647.78|35647.78|35647.78|35647.78|35647.78|35647.78|0
1639139110000|2021-12-10 12:25:10|35673.92|35673.92|35673.92|35673.92|35673.92|35673.92|35673.92|35673.92|0
1639139180000|2021-12-10 12:26:20|35687|35687|35687|35687|35687|35687|35687|35687|0
1639139210000|2021-12-10 12:26:50|35698.34|35698.34|35698.34|35698.34|35698.34|35698.34|35698.34|35698.34|0
1639139260000|2021-12-10 12:27:40|35711.41|35711.41|35717.08|35717.08|35717.08|35717.08|35711.41|35711.41|0
1639139330000|2021-12-10 12:28:50|35728.41|35728.41|35715.34|35715.34|35728.41|35728.41|35715.34|35715.34|0
1639139430000|2021-12-10 12:30:30|35712.53|35712.53|35712.53|35712.53|35712.53|35712.53|35712.53|35712.53|0
1639139500000|2021-12-10 12:31:40|35706.87|35706.87|35706.87|35706.87|35706.87|35706.87|35706.87|35706.87|0
1639139510000|2021-12-10 12:31:50|35719.94|35719.94|35719.94|35719.94|35719.94|35719.94|35719.94|35719.94|0
1639139590000|2021-12-10 12:33:10|35714.33|35714.33|35714.33|35714.33|35714.33|35714.33|35714.33|35714.33|0
1639139600000|2021-12-10 12:33:20|35708.66|35708.66|35708.66|35708.66|35708.66|35708.66|35708.66|35708.66|0
1639139620000|2021-12-10 12:33:40|35705.86|35705.86|35711.47|35711.47|35711.47|35711.47|35705.86|35705.86|0
1639139760000|2021-12-10 12:36:00|35705.8|35705.8|35711.47|35711.47|35711.47|35711.47|35705.8|35705.8|0
1639139920000|2021-12-10 12:38:40|35698.39|35698.39|35698.39|35698.39|35698.39|35698.39|35698.39|35698.39|0
1639139960000|2021-12-10 12:39:20|35709.73|35709.73|35709.73|35709.73|35709.73|35709.73|35709.73|35709.73|0
1639139980000|2021-12-10 12:39:40|35722.8|35722.8|35728.47|35728.47|35728.47|35728.47|35722.8|35722.8|0
1639140110000|2021-12-10 12:41:50|35734.14|35734.14|35734.14|35734.14|35734.14|35734.14|35734.14|35734.14|0
1639140170000|2021-12-10 12:42:50|35731.34|35731.34|35739.75|35739.75|35739.75|35739.75|35731.34|35731.34|0
1639140300000|2021-12-10 12:45:00|35734.08|35734.08|35734.08|35734.08|35734.08|35734.08|35734.08|35734.08|0
1639140410000|2021-12-10 12:46:50|35721.01|35721.01|35721.01|35721.01|35721.01|35721.01|35721.01|35721.01|0
1639140470000|2021-12-10 12:47:50|35718.2|35718.2|35718.2|35718.2|35718.2|35718.2|35718.2|35718.2|0
1639140750000|2021-12-10 12:52:30|35723.87|35723.87|35723.87|35723.87|35723.87|35723.87|35723.87|35723.87|0
1639140760000|2021-12-10 12:52:40|35710.8|35710.8|35710.8|35710.8|35710.8|35710.8|35710.8|35710.8|0
1639140770000|2021-12-10 12:52:50|35705.13|35705.13|35705.13|35705.13|35705.13|35705.13|35705.13|35705.13|0
1639140780000|2021-12-10 12:53:00|35699.52|35699.52|35699.52|35699.52|35699.52|35699.52|35699.52|35699.52|0
1639140810000|2021-12-10 12:53:30|35712.59|35712.59|35712.59|35712.59|35712.59|35712.59|35712.59|35712.59|0
1639140870000|2021-12-10 12:54:30|35699.52|35699.52|35699.52|35699.52|35699.52|35699.52|35699.52|35699.52|0
1639140900000|2021-12-10 12:55:00|35693.85|35693.85|35693.85|35693.85|35693.85|35693.85|35693.85|35693.85|0
1639140920000|2021-12-10 12:55:20|35691.05|35691.05|35691.05|35691.05|35691.05|35691.05|35691.05|35691.05|0
1639140930000|2021-12-10 12:55:30|35685.44|35685.44|35685.44|35685.44|35685.44|35685.44|35685.44|35685.44|0
1639140970000|2021-12-10 12:56:10|35698.51|35698.51|35698.51|35698.51|35698.51|35698.51|35698.51|35698.51|0
1639140980000|2021-12-10 12:56:20|35692.84|35692.84|35692.84|35692.84|35692.84|35692.84|35692.84|35692.84|0
1639140990000|2021-12-10 12:56:30|35698.45|35698.45|35698.45|35698.45|35698.45|35698.45|35698.45|35698.45|0
1639141020000|2021-12-10 12:57:00|35687.12|35687.12|35687.12|35687.12|35687.12|35687.12|35687.12|35687.12|0
1639141120000|2021-12-10 12:58:40|35692.73|35692.73|35692.73|35692.73|35692.73|35692.73|35692.73|35692.73|0
1639141180000|2021-12-10 12:59:40|35698.34|35698.34|35698.34|35698.34|35698.34|35698.34|35698.34|35698.34|0
1639141270000|2021-12-10 13:01:10|35695.53|35695.53|35695.53|35695.53|35695.53|35695.53|35695.53|35695.53|0
1639141290000|2021-12-10 13:01:30|35706.87|35706.87|35735.21|35735.21|35735.21|35735.21|35706.87|35706.87|0
1639141300000|2021-12-10 13:01:40|35740.87|35740.87|35740.87|35740.87|35740.87|35740.87|35740.87|35740.87|0
1639141310000|2021-12-10 13:01:50|35746.54|35746.54|35752.21|35752.21|35752.21|35752.21|35746.54|35746.54|0
1639141340000|2021-12-10 13:02:20|35763.55|35763.55|35763.55|35763.55|35763.55|35763.55|35763.55|35763.55|0
1639141380000|2021-12-10 13:03:00|35769.21|35769.21|35769.21|35769.21|35769.21|35769.21|35769.21|35769.21|0
1639141410000|2021-12-10 13:03:30|35774.82|35774.82|35774.82|35774.82|35774.82|35774.82|35774.82|35774.82|0
1639141420000|2021-12-10 13:03:40|35797.5|35797.5|35797.5|35797.5|35797.5|35797.5|35797.5|35797.5|0
1639141430000|2021-12-10 13:03:50|35803.16|35803.16|35803.16|35803.16|35803.16|35803.16|35803.16|35803.16|0
1639141440000|2021-12-10 13:04:00|35808.83|35808.83|35808.83|35808.83|35808.83|35808.83|35808.83|35808.83|0
1639141490000|2021-12-10 13:04:50|35814.5|35814.5|35814.5|35814.5|35814.5|35814.5|35814.5|35814.5|0
1639141590000|2021-12-10 13:06:30|35817.3|35817.3|35817.3|35817.3|35817.3|35817.3|35817.3|35817.3|0
1639141600000|2021-12-10 13:06:40|35811.64|35811.64|35817.3|35817.3|35817.3|35817.3|35811.64|35811.64|0
1639141620000|2021-12-10 13:07:00|35820.11|35820.11|35820.11|35820.11|35820.11|35820.11|35820.11|35820.11|0
1639141640000|2021-12-10 13:07:20|35825.78|35825.78|35831.44|35831.44|35837.11|35837.11|35825.78|35825.78|0
1639141650000|2021-12-10 13:07:30|35820.11|35820.11|35808.77|35808.77|35820.11|35820.11|35808.77|35808.77|0
1639141680000|2021-12-10 13:08:00|35800.36|35800.36|35800.36|35800.36|35800.36|35800.36|35800.36|35800.36|0
1639141690000|2021-12-10 13:08:10|35794.69|35794.69|35794.69|35794.69|35794.69|35794.69|35794.69|35794.69|0
1639141700000|2021-12-10 13:08:20|35800.36|35800.36|35800.36|35800.36|35800.36|35800.36|35800.36|35800.36|0
1639141770000|2021-12-10 13:09:30|35794.69|35794.69|35794.69|35794.69|35794.69|35794.69|35794.69|35794.69|0
1639141810000|2021-12-10 13:10:10|35817.36|35817.36|35817.36|35817.36|35817.36|35817.36|35817.36|35817.36|0
1639141820000|2021-12-10 13:10:20|35811.69|35811.69|35811.69|35811.69|35811.69|35811.69|35811.69|35811.69|0
1639142010000|2021-12-10 13:13:30|35806.08|35806.08|35806.08|35806.08|35806.08|35806.08|35806.08|35806.08|0
1639142180000|2021-12-10 13:16:20|35794.87|35794.87|35794.87|35794.87|35794.87|35794.87|35794.87|35794.87|0
1639142260000|2021-12-10 13:17:40|35806.2|35806.2|35840.21|35840.21|35845.88|35845.88|35806.2|35806.2|0
1639142340000|2021-12-10 13:19:00|35834.54|35834.54|35834.54|35834.54|35834.54|35834.54|35834.54|35834.54|0
1639142480000|2021-12-10 13:21:20|35840.21|35840.21|35840.21|35840.21|35840.21|35840.21|35840.21|35840.21|0
1639142490000|2021-12-10 13:21:30|35828.87|35828.87|35823.21|35823.21|35828.87|35828.87|35823.21|35823.21|0
1639142500000|2021-12-10 13:21:40|35834.54|35834.54|35834.54|35834.54|35834.54|35834.54|35834.54|35834.54|0
1639142550000|2021-12-10 13:22:30|35848.57|35848.57|35854.17|35854.17|35854.17|35854.17|35848.57|35848.57|0
1639142590000|2021-12-10 13:23:10|35848.51|35848.51|35837.17|35837.17|35848.51|35848.51|35837.17|35837.17|0
1639142700000|2021-12-10 13:25:00|35831.5|35831.5|35831.5|35831.5|35831.5|35831.5|35831.5|35831.5|0
1639142730000|2021-12-10 13:25:30|35825.84|35825.84|35837.17|35837.17|35837.17|35837.17|35825.84|35825.84|0
1639142750000|2021-12-10 13:25:50|35831.5|35831.5|35825.84|35825.84|35831.5|35831.5|35825.84|35825.84|0
1639142760000|2021-12-10 13:26:00|35837.17|35837.17|35845.64|35845.64|35845.64|35845.64|35837.17|35837.17|0
1639142770000|2021-12-10 13:26:10|35856.86|35856.86|35856.86|35856.86|35856.86|35856.86|35856.86|35856.86|0
1639142780000|2021-12-10 13:26:20|35869.94|35869.94|35883.01|35883.01|35883.01|35883.01|35869.94|35869.94|0
1639142980000|2021-12-10 13:29:40|35877.4|35877.4|35877.4|35877.4|35877.4|35877.4|35877.4|35877.4|0
1639143000000|2021-12-10 13:30:00|35866.07|35866.07|35877.4|35877.4|35877.4|35877.4|35852.99|35852.99|0
1639143010000|2021-12-10 13:30:10|35874.6|35874.6|35885.93|35885.93|35885.93|35885.93|35874.6|35874.6|0
1639143020000|2021-12-10 13:30:20|35874.6|35874.6|35874.6|35874.6|35874.6|35874.6|35874.6|35874.6|0
1639143030000|2021-12-10 13:30:30|35868.99|35868.99|35868.99|35868.99|35868.99|35868.99|35868.99|35868.99|0
1639143040000|2021-12-10 13:30:40|35874.6|35874.6|35874.6|35874.6|35874.6|35874.6|35874.6|35874.6|0
1639143050000|2021-12-10 13:30:50|35885.93|35885.93|35891.6|35891.6|35891.6|35891.6|35885.93|35885.93|0
1639143090000|2021-12-10 13:31:30|35902.94|35902.94|35908.61|35908.61|35908.61|35908.61|35902.94|35902.94|0
1639143110000|2021-12-10 13:31:50|35921.68|35921.68|35921.68|35921.68|35921.68|35921.68|35921.68|35921.68|0
1639143120000|2021-12-10 13:32:00|35908.61|35908.61|35908.61|35908.61|35908.61|35908.61|35908.61|35908.61|0
1639143170000|2021-12-10 13:32:50|35931.28|35931.28|35931.28|35931.28|35931.28|35931.28|35931.28|35931.28|0
1639143240000|2021-12-10 13:34:00|35922.86|35922.86|35922.86|35922.86|35922.86|35922.86|35922.86|35922.86|0
1639143320000|2021-12-10 13:35:20|35934.08|35934.08|35951.09|35951.09|35951.09|35951.09|35934.08|35934.08|0
1639143380000|2021-12-10 13:36:20|35956.75|35956.75|35939.75|35939.75|35956.75|35956.75|35939.75|35939.75|0
1639143390000|2021-12-10 13:36:30|35945.42|35945.42|35939.81|35939.81|35945.42|35945.42|35939.81|35939.81|0
1639143420000|2021-12-10 13:37:00|35945.48|35945.48|35945.48|35945.48|35945.48|35945.48|35945.48|35945.48|0
1639143530000|2021-12-10 13:38:50|35951.14|35951.14|35945.48|35945.48|35951.14|35951.14|35945.48|35945.48|0
1639143560000|2021-12-10 13:39:20|35939.87|35939.87|35939.87|35939.87|35939.87|35939.87|35939.87|35939.87|0
1639143700000|2021-12-10 13:41:40|35973.87|35973.87|35968.21|35968.21|35973.87|35973.87|35968.21|35968.21|0
1639143750000|2021-12-10 13:42:30|35951.2|35951.2|35951.2|35951.2|35951.2|35951.2|35951.2|35951.2|0
1639143770000|2021-12-10 13:42:50|35977.35|35977.35|35977.35|35977.35|35977.35|35977.35|35977.35|35977.35|0
1639143830000|2021-12-10 13:43:50|35985.77|35985.77|35985.77|35985.77|35985.77|35985.77|35985.77|35985.77|0
1639143890000|2021-12-10 13:44:50|35980.16|35980.16|35980.16|35980.16|35980.16|35980.16|35980.16|35980.16|0
1639143930000|2021-12-10 13:45:30|35985.82|35985.82|36014.16|36014.16|36014.16|36014.16|35985.82|35985.82|0
1639143950000|2021-12-10 13:45:50|35991.49|35991.49|35991.49|35991.49|35991.49|35991.49|35991.49|35991.49|0
1639143960000|2021-12-10 13:46:00|35994.3|35994.3|35994.3|35994.3|35994.3|35994.3|35994.3|35994.3|0
1639143970000|2021-12-10 13:46:10|35997.1|35997.1|35997.1|35997.1|35997.1|35997.1|35997.1|35997.1|0
1639143990000|2021-12-10 13:46:30|36002.77|36002.77|36014.11|36014.11|36014.11|36014.11|36002.77|36002.77|0
1639144010000|2021-12-10 13:46:50|36001.03|36001.03|36001.03|36001.03|36001.03|36001.03|36001.03|36001.03|0
1639144030000|2021-12-10 13:47:10|35995.36|35995.36|35995.36|35995.36|35995.36|35995.36|35995.36|35995.36|0
1639144040000|2021-12-10 13:47:20|35982.29|35982.29|35982.29|35982.29|35982.29|35982.29|35982.29|35982.29|0
1639144050000|2021-12-10 13:47:30|35976.62|35976.62|35976.62|35976.62|35976.62|35976.62|35976.62|35976.62|0
1639144090000|2021-12-10 13:48:10|35970.95|35970.95|35970.95|35970.95|35970.95|35970.95|35970.95|35970.95|0
1639144190000|2021-12-10 13:49:50|35957.88|35957.88|35957.88|35957.88|35957.88|35957.88|35957.88|35957.88|0
1639144210000|2021-12-10 13:50:10|35940.87|35940.87|35935.21|35935.21|35940.87|35940.87|35935.21|35935.21|0
1639144260000|2021-12-10 13:51:00|35940.82|35940.82|35963.25|35963.25|35963.25|35963.25|35940.82|35940.82|0
1639144270000|2021-12-10 13:51:10|35980.08|35980.08|35988.56|35988.56|35994.22|35994.22|35977.28|35977.28|0
1639144290000|2021-12-10 13:51:30|35991.36|35991.36|35991.36|35991.36|35991.36|35991.36|35991.36|35991.36|0
1639144300000|2021-12-10 13:51:40|35994.17|35994.17|35994.17|35994.17|35999.77|35999.77|35994.17|35994.17|0
1639144310000|2021-12-10 13:51:50|35991.36|35991.36|35991.36|35991.36|35991.36|35991.36|35991.36|35991.36|0
1639144320000|2021-12-10 13:52:00|35988.56|35988.56|35985.75|35985.75|35988.56|35988.56|35985.75|35985.75|0
1639144330000|2021-12-10 13:52:10|35980.14|35980.14|35963.31|35963.31|35980.14|35980.14|35963.31|35963.31|0
1639144450000|2021-12-10 13:54:10|35951.98|35951.98|35951.98|35951.98|35951.98|35951.98|35951.98|35951.98|0
1639144460000|2021-12-10 13:54:20|35949.17|35949.17|35940.76|35940.76|35949.17|35949.17|35940.76|35940.76|0
1639144470000|2021-12-10 13:54:30|35935.09|35935.09|35932.28|35932.28|35935.09|35935.09|35932.28|35932.28|0
1639144510000|2021-12-10 13:55:10|35926.68|35926.68|35926.68|35926.68|35926.68|35926.68|35926.68|35926.68|0
1639144530000|2021-12-10 13:55:30|35923.87|35923.87|35923.87|35923.87|35923.87|35923.87|35923.87|35923.87|0
1639144540000|2021-12-10 13:55:40|35935.21|35935.21|35935.21|35935.21|35935.21|35935.21|35935.21|35935.21|0
1639144580000|2021-12-10 13:56:20|35938.01|35938.01|35935.21|35935.21|35938.01|35938.01|35935.21|35935.21|0
1639144590000|2021-12-10 13:56:30|35940.82|35940.82|35946.48|35946.48|35946.48|35946.48|35940.82|35940.82|0
1639144610000|2021-12-10 13:56:50|35940.82|35940.82|35940.82|35940.82|35940.82|35940.82|35940.82|35940.82|0
1639144640000|2021-12-10 13:57:20|35938.01|35938.01|35946.43|35946.43|35946.43|35946.43|35932.4|35932.4|0
1639144650000|2021-12-10 13:57:30|35920.28|35920.28|35920.28|35920.28|35920.28|35920.28|35920.28|35920.28|0
1639144680000|2021-12-10 13:58:00|35914.67|35914.67|35914.67|35914.67|35914.67|35914.67|35914.67|35914.67|0
1639144700000|2021-12-10 13:58:20|35906.25|35906.25|35906.25|35906.25|35906.25|35906.25|35906.25|35906.25|0
1639144750000|2021-12-10 13:59:10|35917.59|35917.59|35917.59|35917.59|35917.59|35917.59|35917.59|35917.59|0
1639144800000|2021-12-10 14:00:00|35928.92|35928.92|35928.92|35928.92|35928.92|35928.92|35928.92|35928.92|0
1639144820000|2021-12-10 14:00:20|35942.95|35942.95|35937.22|35937.22|35948.56|35948.56|35937.22|35937.22|0
1639144830000|2021-12-10 14:00:30|35948.56|35948.56|35948.56|35948.56|35948.56|35948.56|35948.56|35948.56|0
1639144860000|2021-12-10 14:01:00|35945.75|35945.75|35945.75|35945.75|35945.75|35945.75|35945.75|35945.75|0
1639144880000|2021-12-10 14:01:20|35937.34|35937.34|35926|35926|35937.34|35937.34|35926|35926|0
1639144890000|2021-12-10 14:01:30|35920.39|35920.39|35920.39|35920.39|35920.39|35920.39|35920.39|35920.39|0
1639144900000|2021-12-10 14:01:40|35914.73|35914.73|35914.73|35914.73|35914.73|35914.73|35914.73|35914.73|0
1639144920000|2021-12-10 14:02:00|35901.65|35901.65|35901.65|35901.65|35901.65|35901.65|35901.65|35901.65|0
1639144930000|2021-12-10 14:02:10|35890.32|35890.32|35895.98|35895.98|35895.98|35895.98|35890.32|35890.32|0
1639144940000|2021-12-10 14:02:20|35893.18|35893.18|35893.18|35893.18|35893.18|35893.18|35893.18|35893.18|0
1639145000000|2021-12-10 14:03:20|35898.79|35898.79|35904.46|35904.46|35904.46|35904.46|35898.79|35898.79|0
1639145060000|2021-12-10 14:04:20|35907.26|35907.26|35907.26|35907.26|35907.26|35907.26|35907.26|35907.26|0
1639145070000|2021-12-10 14:04:30|35904.46|35904.46|35904.46|35904.46|35904.46|35904.46|35904.46|35904.46|0
1639145080000|2021-12-10 14:04:40|35910.12|35910.12|35907.32|35907.32|35910.12|35910.12|35907.32|35907.32|0
1639145110000|2021-12-10 14:05:10|35901.65|35901.65|35915.85|35915.85|35915.85|35915.85|35901.65|35901.65|0
1639145140000|2021-12-10 14:05:40|35918.65|35918.65|35918.65|35918.65|35918.65|35918.65|35918.65|35918.65|0
1639145150000|2021-12-10 14:05:50|35915.85|35915.85|35915.85|35915.85|35915.85|35915.85|35915.85|35915.85|0
1639145190000|2021-12-10 14:06:30|35918.65|35918.65|35915.85|35915.85|35918.65|35918.65|35915.85|35915.85|0
1639145420000|2021-12-10 14:10:20|35902.78|35902.78|35902.78|35902.78|35902.78|35902.78|35902.78|35902.78|0
1639145450000|2021-12-10 14:10:50|35908.39|35908.39|35908.39|35908.39|35908.39|35908.39|35908.39|35908.39|0
1639145470000|2021-12-10 14:11:10|35902.72|35902.72|35902.72|35902.72|35902.72|35902.72|35902.72|35902.72|0
1639145490000|2021-12-10 14:11:30|35897.05|35897.05|35897.05|35897.05|35897.05|35897.05|35897.05|35897.05|0
1639145500000|2021-12-10 14:11:40|35891.38|35891.38|35891.38|35891.38|35891.38|35891.38|35891.38|35891.38|0
1639145510000|2021-12-10 14:11:50|35885.77|35885.77|35885.77|35885.77|35885.77|35885.77|35885.77|35885.77|0
1639145560000|2021-12-10 14:12:40|35880.1|35880.1|35880.1|35880.1|35880.1|35880.1|35880.1|35880.1|0
1639145590000|2021-12-10 14:13:10|35882.91|35882.91|35882.91|35882.91|35882.91|35882.91|35882.91|35882.91|0
1639145610000|2021-12-10 14:13:30|35895.98|35895.98|35895.98|35895.98|35895.98|35895.98|35895.98|35895.98|0
1639145630000|2021-12-10 14:13:50|35893.18|35893.18|35898.79|35898.79|35898.79|35898.79|35893.18|35893.18|0
1639145660000|2021-12-10 14:14:20|35904.46|35904.46|35904.46|35904.46|35904.46|35904.46|35904.46|35904.46|0
1639145720000|2021-12-10 14:15:20|35898.85|35898.85|35881.84|35881.84|35898.85|35898.85|35881.84|35881.84|0
1639145780000|2021-12-10 14:16:20|35887.51|35887.51|35893.12|35893.12|35893.12|35893.12|35887.51|35887.51|0
1639145790000|2021-12-10 14:16:30|35895.92|35895.92|35895.92|35895.92|35895.92|35895.92|35895.92|35895.92|0
1639145820000|2021-12-10 14:17:00|35901.59|35901.59|35901.59|35901.59|35901.59|35901.59|35901.59|35901.59|0
1639145840000|2021-12-10 14:17:20|35895.98|35895.98|35904.4|35904.4|35904.4|35904.4|35895.98|35895.98|0
1639145850000|2021-12-10 14:17:30|35907.2|35907.2|35907.2|35907.2|35907.2|35907.2|35907.2|35907.2|0
1639145860000|2021-12-10 14:17:40|35910.01|35910.01|35915.62|35915.62|35915.62|35915.62|35904.4|35904.4|0
1639145880000|2021-12-10 14:18:00|35909.95|35909.95|35909.95|35909.95|35909.95|35909.95|35909.95|35909.95|0
1639145900000|2021-12-10 14:18:20|35898.73|35898.73|35898.73|35898.73|35898.73|35898.73|35898.73|35898.73|0
1639145920000|2021-12-10 14:18:40|35895.92|35895.92|35890.32|35890.32|35895.92|35895.92|35890.32|35890.32|0
1639145940000|2021-12-10 14:19:00|35864.17|35864.17|35864.17|35864.17|35864.17|35864.17|35864.17|35864.17|0
1639145950000|2021-12-10 14:19:10|35858.5|35858.5|35858.5|35858.5|35858.5|35858.5|35858.5|35858.5|0
1639145960000|2021-12-10 14:19:20|35852.83|35852.83|35852.83|35852.83|35852.83|35852.83|35852.83|35852.83|0
1639146040000|2021-12-10 14:20:40|35847.16|35847.16|35847.16|35847.16|35847.16|35847.16|35847.16|35847.16|0
1639146070000|2021-12-10 14:21:10|35852.83|35852.83|35852.83|35852.83|35852.83|35852.83|35852.83|35852.83|0
1639146160000|2021-12-10 14:22:40|35855.63|35855.63|35855.63|35855.63|35855.63|35855.63|35855.63|35855.63|0
1639146170000|2021-12-10 14:22:50|35858.44|35858.44|35858.44|35858.44|35858.44|35858.44|35858.44|35858.44|0
1639146190000|2021-12-10 14:23:10|35852.77|35852.77|35852.77|35852.77|35852.77|35852.77|35852.77|35852.77|0
1639146220000|2021-12-10 14:23:40|35847.16|35847.16|35847.16|35847.16|35847.16|35847.16|35847.16|35847.16|0
1639146240000|2021-12-10 14:24:00|35844.36|35844.36|35849.97|35849.97|35849.97|35849.97|35844.36|35844.36|0
1639146270000|2021-12-10 14:24:30|35847.16|35847.16|35847.16|35847.16|35847.16|35847.16|35847.16|35847.16|0
1639146310000|2021-12-10 14:25:10|35849.97|35849.97|35849.97|35849.97|35849.97|35849.97|35844.36|35844.36|0
1639146320000|2021-12-10 14:25:20|35855.58|35855.58|35855.58|35855.58|35855.58|35855.58|35855.58|35855.58|0
1639146330000|2021-12-10 14:25:30|35858.38|35858.38|35858.38|35858.38|35858.38|35858.38|35858.38|35858.38|0
1639146350000|2021-12-10 14:25:50|35864.05|35864.05|35864.05|35864.05|35864.05|35864.05|35864.05|35864.05|0
1639146360000|2021-12-10 14:26:00|35869.72|35869.72|35869.72|35869.72|35869.72|35869.72|35869.72|35869.72|0
1639146380000|2021-12-10 14:26:20|35866.91|35866.91|35858.5|35858.5|35866.91|35866.91|35858.5|35858.5|0
1639146390000|2021-12-10 14:26:30|35866.91|35866.91|35866.91|35866.91|35866.91|35866.91|35866.91|35866.91|0
1639146410000|2021-12-10 14:26:50|35872.58|35872.58|35866.91|35866.91|35872.58|35872.58|35866.91|35866.91|0
1639146430000|2021-12-10 14:27:10|35861.24|35861.24|35861.24|35861.24|35861.24|35861.24|35861.24|35861.24|0
1639146450000|2021-12-10 14:27:30|35844.24|35844.24|35844.24|35844.24|35844.24|35844.24|35844.24|35844.24|0
1639146470000|2021-12-10 14:27:50|35835.83|35835.83|35841.44|35841.44|35841.44|35841.44|35835.83|35835.83|0
1639146500000|2021-12-10 14:28:20|35835.83|35835.83|35835.83|35835.83|35835.83|35835.83|35835.83|35835.83|0
1639146510000|2021-12-10 14:28:30|35813.15|35813.15|35818.82|35818.82|35821.63|35821.63|35813.15|35813.15|0
1639146520000|2021-12-10 14:28:40|35816.02|35816.02|35824.43|35824.43|35824.43|35824.43|35816.02|35816.02|0
1639146550000|2021-12-10 14:29:10|35830.1|35830.1|35830.1|35830.1|35830.1|35830.1|35830.1|35830.1|0
1639146580000|2021-12-10 14:29:40|35843.17|35843.17|35843.17|35843.17|35843.17|35843.17|35843.17|35843.17|0
1639146590000|2021-12-10 14:29:50|35834.76|35834.76|35826.35|35826.35|35834.76|35834.76|35826.35|35826.35|0
1639146600000|2021-12-10 14:30:00|35813.27|35813.27|35813.27|35813.27|35813.27|35813.27|35813.27|35813.27|0
1639146610000|2021-12-10 14:30:10|35796.27|35796.27|35790.6|35790.6|35796.27|35796.27|35790.6|35790.6|0
1639146630000|2021-12-10 14:30:30|35784.93|35784.93|35784.93|35784.93|35784.93|35784.93|35784.93|35784.93|0
1639146660000|2021-12-10 14:31:00|35758.78|35758.78|35750.31|35750.31|35758.78|35758.78|35750.31|35750.31|0
1639146670000|2021-12-10 14:31:10|35737.24|35737.24|35737.24|35737.24|35737.24|35737.24|35737.24|35737.24|0
1639146710000|2021-12-10 14:31:50|35731.57|35731.57|35731.57|35731.57|35731.57|35731.57|35731.57|35731.57|0
1639146720000|2021-12-10 14:32:00|35754.24|35754.24|35741.16|35741.16|35754.24|35754.24|35741.16|35741.16|0
1639146760000|2021-12-10 14:32:40|35728.09|35728.09|35728.09|35728.09|35728.09|35728.09|35728.09|35728.09|0
1639146780000|2021-12-10 14:33:00|35741.16|35741.16|35735.5|35735.5|35741.16|35741.16|35735.5|35735.5|0
1639146790000|2021-12-10 14:33:10|35741.11|35741.11|35741.11|35741.11|35741.11|35741.11|35741.11|35741.11|0
1639146800000|2021-12-10 14:33:20|35735.44|35735.44|35735.44|35735.44|35735.44|35735.44|35735.44|35735.44|0
1639146820000|2021-12-10 14:33:40|35738.24|35738.24|35738.24|35738.24|35738.24|35738.24|35738.24|35738.24|0
1639146830000|2021-12-10 14:33:50|35743.91|35743.91|35743.91|35743.91|35743.91|35743.91|35743.91|35743.91|0
1639146840000|2021-12-10 14:34:00|35738.24|35738.24|35743.85|35743.85|35743.85|35743.85|35738.24|35738.24|0
1639146850000|2021-12-10 14:34:10|35735.44|35735.44|35732.63|35732.63|35735.44|35735.44|35732.63|35732.63|0
1639146900000|2021-12-10 14:35:00|35743.97|35743.97|35743.97|35743.97|35743.97|35743.97|35743.97|35743.97|0
1639146960000|2021-12-10 14:36:00|35749.64|35749.64|35755.31|35755.31|35755.31|35755.31|35749.64|35749.64|0
1639146970000|2021-12-10 14:36:10|35749.64|35749.64|35749.64|35749.64|35749.64|35749.64|35749.64|35749.64|0
1639146990000|2021-12-10 14:36:30|35755.31|35755.31|35760.97|35760.97|35760.97|35760.97|35755.31|35755.31|0
1639147060000|2021-12-10 14:37:40|35749.75|35749.75|35746.95|35746.95|35749.75|35749.75|35746.95|35746.95|0
1639147070000|2021-12-10 14:37:50|35744.14|35744.14|35752.56|35752.56|35752.56|35752.56|35744.14|35744.14|0
1639147090000|2021-12-10 14:38:10|35739.48|35739.48|35739.48|35739.48|35739.48|35739.48|35739.48|35739.48|0
1639147100000|2021-12-10 14:38:20|35750.82|35750.82|35750.82|35750.82|35750.82|35750.82|35750.82|35750.82|0
1639147130000|2021-12-10 14:38:50|35763.89|35763.89|35763.89|35763.89|35763.89|35763.89|35763.89|35763.89|0
1639147140000|2021-12-10 14:39:00|35766.7|35766.7|35774.16|35774.16|35774.16|35774.16|35761.09|35761.09|0
1639147170000|2021-12-10 14:39:30|35779.83|35779.83|35779.83|35779.83|35779.83|35779.83|35779.83|35779.83|0
1639147180000|2021-12-10 14:39:40|35774.16|35774.16|35774.16|35774.16|35774.16|35774.16|35774.16|35774.16|0
1639147190000|2021-12-10 14:39:50|35768.5|35768.5|35768.5|35768.5|35768.5|35768.5|35768.5|35768.5|0
1639147240000|2021-12-10 14:40:40|35776.91|35776.91|35776.91|35776.91|35776.91|35776.91|35776.91|35776.91|0
1639147250000|2021-12-10 14:40:50|35779.72|35779.72|35782.52|35782.52|35782.52|35782.52|35779.72|35779.72|0
1639147260000|2021-12-10 14:41:00|35776.85|35776.85|35776.85|35776.85|35776.85|35776.85|35776.85|35776.85|0
1639147270000|2021-12-10 14:41:10|35779.66|35779.66|35779.66|35779.66|35779.66|35779.66|35779.66|35779.66|0
1639147310000|2021-12-10 14:41:50|35773.99|35773.99|35773.99|35773.99|35773.99|35773.99|35773.99|35773.99|0
1639147320000|2021-12-10 14:42:00|35779.66|35779.66|35779.66|35779.66|35779.66|35779.66|35779.66|35779.66|0
1639147350000|2021-12-10 14:42:30|35792.73|35792.73|35792.73|35792.73|35792.73|35792.73|35792.73|35792.73|0
1639147380000|2021-12-10 14:43:00|35781.4|35781.4|35781.4|35781.4|35781.4|35781.4|35781.4|35781.4|0
1639147390000|2021-12-10 14:43:10|35787.01|35787.01|35781.4|35781.4|35787.01|35787.01|35778.59|35778.59|0
1639147470000|2021-12-10 14:44:30|35787.01|35787.01|35787.01|35787.01|35787.01|35787.01|35787.01|35787.01|0
1639147480000|2021-12-10 14:44:40|35789.81|35789.81|35789.81|35789.81|35789.81|35789.81|35789.81|35789.81|0
1639147490000|2021-12-10 14:44:50|35795.42|35795.42|35795.42|35795.42|35798.22|35798.22|35795.42|35795.42|0
1639147500000|2021-12-10 14:45:00|35798.22|35798.22|35798.22|35798.22|35798.22|35798.22|35798.22|35798.22|0
1639147510000|2021-12-10 14:45:10|35811.3|35811.3|35811.3|35811.3|35811.3|35811.3|35811.3|35811.3|0
1639147520000|2021-12-10 14:45:20|35822.63|35822.63|35799.96|35799.96|35822.63|35822.63|35799.96|35799.96|0
1639147530000|2021-12-10 14:45:30|35805.57|35805.57|35788.63|35788.63|35805.57|35805.57|35788.63|35788.63|0
1639147540000|2021-12-10 14:45:40|35791.43|35791.43|35784.08|35784.08|35791.43|35791.43|35772.75|35772.75|0
1639147550000|2021-12-10 14:45:50|35778.42|35778.42|35778.42|35778.42|35778.42|35778.42|35778.42|35778.42|0
1639147560000|2021-12-10 14:46:00|35784.08|35784.08|35797.16|35797.16|35797.16|35797.16|35784.08|35784.08|0
1639147570000|2021-12-10 14:46:10|35799.96|35799.96|35799.96|35799.96|35799.96|35799.96|35799.96|35799.96|0
1639147580000|2021-12-10 14:46:20|35786.89|35786.89|35786.89|35786.89|35786.89|35786.89|35786.89|35786.89|0
1639147600000|2021-12-10 14:46:40|35789.69|35789.69|35784.03|35784.03|35789.69|35789.69|35784.03|35784.03|0
1639147610000|2021-12-10 14:46:50|35786.83|35786.83|35770|35770|35786.83|35786.83|35770|35770|0
1639147620000|2021-12-10 14:47:00|35772.81|35772.81|35764.33|35764.33|35772.81|35772.81|35756.93|35756.93|0
1639147640000|2021-12-10 14:47:20|35758.67|35758.67|35758.67|35758.67|35758.67|35758.67|35758.67|35758.67|0
1639147670000|2021-12-10 14:47:50|35753.06|35753.06|35753.06|35753.06|35753.06|35753.06|35753.06|35753.06|0
1639147680000|2021-12-10 14:48:00|35741.72|35741.72|35741.72|35741.72|35741.72|35741.72|35741.72|35741.72|0
1639147690000|2021-12-10 14:48:10|35738.92|35738.92|35738.92|35738.92|35738.92|35738.92|35738.92|35738.92|0
1639147740000|2021-12-10 14:49:00|35744.58|35744.58|35744.58|35744.58|35744.58|35744.58|35744.58|35744.58|0
1639147750000|2021-12-10 14:49:10|35750.25|35750.25|35738.92|35738.92|35750.25|35750.25|35738.92|35738.92|0
1639147800000|2021-12-10 14:50:00|35733.25|35733.25|35733.25|35733.25|35733.25|35733.25|35733.25|35733.25|0
1639147810000|2021-12-10 14:50:10|35736.05|35736.05|35741.66|35741.66|35741.66|35741.66|35736.05|35736.05|0
1639147840000|2021-12-10 14:50:40|35747.33|35747.33|35747.33|35747.33|35747.33|35747.33|35747.33|35747.33|0
1639147890000|2021-12-10 14:51:30|35741.72|35741.72|35741.72|35741.72|35741.72|35741.72|35741.72|35741.72|0
1639147900000|2021-12-10 14:51:40|35738.92|35738.92|35738.92|35738.92|35738.92|35738.92|35738.92|35738.92|0
1639147930000|2021-12-10 14:52:10|35727.58|35727.58|35727.58|35727.58|35727.58|35727.58|35727.58|35727.58|0
1639147940000|2021-12-10 14:52:20|35721.91|35721.91|35721.91|35721.91|35721.91|35721.91|35721.91|35721.91|0
1639147950000|2021-12-10 14:52:30|35734.99|35734.99|35734.99|35734.99|35734.99|35734.99|35734.99|35734.99|0
1639147980000|2021-12-10 14:53:00|35729.32|35729.32|35729.32|35729.32|35729.32|35729.32|35729.32|35729.32|0
1639148020000|2021-12-10 14:53:40|35723.65|35723.65|35723.65|35723.65|35723.65|35723.65|35723.65|35723.65|0
1639148030000|2021-12-10 14:53:50|35718.04|35718.04|35715.24|35715.24|35718.04|35718.04|35715.24|35715.24|0
1639148050000|2021-12-10 14:54:10|35726.57|35726.57|35726.57|35726.57|35726.57|35726.57|35726.57|35726.57|0
1639148080000|2021-12-10 14:54:40|35720.9|35720.9|35732.24|35732.24|35732.24|35732.24|35720.9|35720.9|0
1639148100000|2021-12-10 14:55:00|35729.43|35729.43|35726.63|35726.63|35729.43|35729.43|35726.63|35726.63|0
1639148110000|2021-12-10 14:55:10|35715.29|35715.29|35709.63|35709.63|35715.29|35715.29|35709.63|35709.63|0
1639148130000|2021-12-10 14:55:30|35703.96|35703.96|35703.96|35703.96|35703.96|35703.96|35703.96|35703.96|0
1639148180000|2021-12-10 14:56:20|35698.29|35698.29|35698.29|35698.29|35698.29|35698.29|35698.29|35698.29|0
1639148220000|2021-12-10 14:57:00|35703.96|35703.96|35703.96|35703.96|35703.96|35703.96|35703.96|35703.96|0
1639148240000|2021-12-10 14:57:20|35709.63|35709.63|35715.29|35715.29|35715.29|35715.29|35709.63|35709.63|0
1639148250000|2021-12-10 14:57:30|35689.15|35689.15|35702.22|35702.22|35702.22|35702.22|35689.15|35689.15|0
1639148280000|2021-12-10 14:58:00|35707.89|35707.89|35702.28|35702.28|35707.89|35707.89|35702.28|35702.28|0
1639148310000|2021-12-10 14:58:30|35705.08|35705.08|35705.08|35705.08|35705.08|35705.08|35705.08|35705.08|0
1639148320000|2021-12-10 14:58:40|35707.89|35707.89|35707.89|35707.89|35707.89|35707.89|35707.89|35707.89|0
1639148330000|2021-12-10 14:58:50|35710.69|35710.69|35710.69|35710.69|35710.69|35710.69|35710.69|35710.69|0
1639148340000|2021-12-10 14:59:00|35713.5|35713.5|35713.5|35713.5|35713.5|35713.5|35713.5|35713.5|0
1639148350000|2021-12-10 14:59:10|35719.16|35719.16|35719.16|35719.16|35719.16|35719.16|35719.16|35719.16|0
1639148380000|2021-12-10 14:59:40|35713.5|35713.5|35707.83|35707.83|35713.5|35713.5|35707.83|35707.83|0
1639148400000|2021-12-10 15:00:00|35702.16|35702.16|35707.83|35707.83|35707.83|35707.83|35702.16|35702.16|0
1639148410000|2021-12-10 15:00:10|35702.22|35702.22|35702.22|35702.22|35702.22|35702.22|35702.22|35702.22|0
1639148430000|2021-12-10 15:00:30|35716.24|35716.24|35713.44|35713.44|35719.11|35719.11|35707.77|35707.77|0
1639148440000|2021-12-10 15:00:40|35707.83|35707.83|35707.83|35707.83|35707.83|35707.83|35707.83|35707.83|0
1639148450000|2021-12-10 15:00:50|35733.98|35733.98|35760.13|35760.13|35760.13|35760.13|35733.98|35733.98|0
1639148460000|2021-12-10 15:01:00|35765.8|35765.8|35765.8|35765.8|35765.8|35765.8|35765.8|35765.8|0
1639148480000|2021-12-10 15:01:20|35760.13|35760.13|35754.46|35754.46|35760.13|35760.13|35754.46|35754.46|0
1639148490000|2021-12-10 15:01:30|35760.13|35760.13|35760.13|35760.13|35760.13|35760.13|35760.13|35760.13|0
1639148520000|2021-12-10 15:02:00|35762.93|35762.93|35762.93|35762.93|35762.93|35762.93|35762.93|35762.93|0
1639148560000|2021-12-10 15:02:40|35749.86|35749.86|35749.86|35749.86|35749.86|35749.86|35749.86|35749.86|0
1639148600000|2021-12-10 15:03:20|35761.19|35761.19|35761.19|35761.19|35761.19|35761.19|35761.19|35761.19|0
1639148610000|2021-12-10 15:03:30|35766.8|35766.8|35766.8|35766.8|35766.8|35766.8|35766.8|35766.8|0
1639148620000|2021-12-10 15:03:40|35772.47|35772.47|35766.8|35766.8|35772.47|35772.47|35766.8|35766.8|0
1639148630000|2021-12-10 15:03:50|35761.13|35761.13|35761.13|35761.13|35761.13|35761.13|35761.13|35761.13|0
1639148640000|2021-12-10 15:04:00|35749.8|35749.8|35755.47|35755.47|35755.47|35755.47|35749.8|35749.8|0
1639148730000|2021-12-10 15:05:30|35761.13|35761.13|35772.35|35772.35|35772.35|35772.35|35761.13|35761.13|0
1639148740000|2021-12-10 15:05:40|35761.02|35761.02|35761.02|35761.02|35761.02|35761.02|35761.02|35761.02|0
1639148800000|2021-12-10 15:06:40|35755.35|35755.35|35755.41|35755.41|35761.08|35761.08|35749.74|35749.74|0
1639148830000|2021-12-10 15:07:10|35749.74|35749.74|35744.07|35744.07|35749.74|35749.74|35744.07|35744.07|0
1639148860000|2021-12-10 15:07:40|35738.4|35738.4|35738.4|35738.4|35738.4|35738.4|35738.4|35738.4|0
1639148880000|2021-12-10 15:08:00|35751.48|35751.48|35751.48|35751.48|35751.48|35751.48|35751.48|35751.48|0
1639148890000|2021-12-10 15:08:10|35762.82|35762.82|35774.15|35774.15|35774.15|35774.15|35762.82|35762.82|0
1639148900000|2021-12-10 15:08:20|35779.76|35779.76|35776.96|35776.96|35779.76|35779.76|35776.96|35776.96|0
1639148940000|2021-12-10 15:09:00|35771.29|35771.29|35771.29|35771.29|35771.29|35771.29|35771.29|35771.29|0
1639148950000|2021-12-10 15:09:10|35768.48|35768.48|35768.48|35768.48|35768.48|35768.48|35768.48|35768.48|0
1639148980000|2021-12-10 15:09:40|35762.82|35762.82|35762.82|35762.82|35762.82|35762.82|35762.82|35762.82|0
1639149000000|2021-12-10 15:10:00|35757.15|35757.15|35757.15|35757.15|35757.15|35757.15|35757.15|35757.15|0
1639149050000|2021-12-10 15:10:50|35748.73|35748.73|35748.73|35748.73|35748.73|35748.73|35748.73|35748.73|0
1639149080000|2021-12-10 15:11:20|35743.06|35743.06|35743.06|35743.06|35743.06|35743.06|35743.06|35743.06|0
1639149130000|2021-12-10 15:12:10|35754.4|35754.4|35754.4|35754.4|35754.4|35754.4|35754.4|35754.4|0
1639149160000|2021-12-10 15:12:40|35757.21|35757.21|35757.21|35757.21|35757.21|35757.21|35757.21|35757.21|0
1639149180000|2021-12-10 15:13:00|35762.87|35762.87|35762.87|35762.87|35762.87|35762.87|35762.87|35762.87|0
1639149190000|2021-12-10 15:13:10|35775.95|35775.95|35775.95|35775.95|35775.95|35775.95|35775.95|35775.95|0
1639149200000|2021-12-10 15:13:20|35770.28|35770.28|35781.62|35781.62|35781.62|35781.62|35770.28|35770.28|0
1639149250000|2021-12-10 15:14:10|35787.28|35787.28|35792.95|35792.95|35792.95|35792.95|35787.28|35787.28|0
1639149260000|2021-12-10 15:14:20|35798.62|35798.62|35798.62|35798.62|35798.62|35798.62|35798.62|35798.62|0
1639149290000|2021-12-10 15:14:50|35804.29|35804.29|35804.29|35804.29|35804.29|35804.29|35804.29|35804.29|0
1639149300000|2021-12-10 15:15:00|35815.62|35815.62|35818.43|35818.43|35818.43|35818.43|35815.62|35815.62|0
1639149310000|2021-12-10 15:15:10|35821.23|35821.23|35815.57|35815.57|35821.23|35821.23|35815.57|35815.57|0
1639149330000|2021-12-10 15:15:30|35821.23|35821.23|35821.23|35821.23|35821.23|35821.23|35821.23|35821.23|0
1639149360000|2021-12-10 15:16:00|35824.04|35824.04|35829.71|35829.71|35829.71|35829.71|35824.04|35824.04|0
1639149400000|2021-12-10 15:16:40|35835.37|35835.37|35835.37|35835.37|35835.37|35835.37|35835.37|35835.37|0
1639149410000|2021-12-10 15:16:50|35840.98|35840.98|35843.79|35843.79|35843.79|35843.79|35840.98|35840.98|0
1639149420000|2021-12-10 15:17:00|35849.46|35849.46|35849.46|35849.46|35849.46|35849.46|35849.46|35849.46|0
1639149440000|2021-12-10 15:17:20|35846.65|35846.65|35838.24|35838.24|35846.65|35846.65|35838.24|35838.24|0
1639149450000|2021-12-10 15:17:30|35843.91|35843.91|35843.91|35843.91|35843.91|35843.91|35843.91|35843.91|0
1639149460000|2021-12-10 15:17:40|35835.49|35835.49|35841.1|35841.1|35841.1|35841.1|35835.49|35835.49|0
1639149480000|2021-12-10 15:18:00|35854.17|35854.17|35854.17|35854.17|35854.17|35854.17|35854.17|35854.17|0
1639149490000|2021-12-10 15:18:10|35848.51|35848.51|35848.51|35848.51|35848.51|35848.51|35848.51|35848.51|0
1639149500000|2021-12-10 15:18:20|35851.31|35851.31|35856.92|35856.92|35856.92|35856.92|35851.31|35851.31|0
1639149520000|2021-12-10 15:18:40|35859.73|35859.73|35859.73|35859.73|35859.73|35859.73|35859.73|35859.73|0
1639149530000|2021-12-10 15:18:50|35862.53|35862.53|35859.73|35859.73|35862.53|35862.53|35859.73|35859.73|0
1639149540000|2021-12-10 15:19:00|35871.06|35871.06|35871.06|35871.06|35871.06|35871.06|35871.06|35871.06|0
1639149550000|2021-12-10 15:19:10|35876.73|35876.73|35876.73|35876.73|35876.73|35876.73|35876.73|35876.73|0
1639149600000|2021-12-10 15:20:00|35871.06|35871.06|35865.39|35865.39|35871.06|35871.06|35865.39|35865.39|0
1639149620000|2021-12-10 15:20:20|35871.06|35871.06|35865.45|35865.45|35871.06|35871.06|35862.65|35862.65|0
1639149640000|2021-12-10 15:20:40|35859.84|35859.84|35859.84|35859.84|35859.84|35859.84|35859.84|35859.84|0
1639149660000|2021-12-10 15:21:00|35865.51|35865.51|35865.51|35865.51|35865.51|35865.51|35865.51|35865.51|0
1639149670000|2021-12-10 15:21:10|35878.59|35878.59|35884.19|35884.19|35884.19|35884.19|35878.59|35878.59|0
1639149710000|2021-12-10 15:21:50|35881.39|35881.39|35881.39|35881.39|35881.39|35881.39|35881.39|35881.39|0
1639149800000|2021-12-10 15:23:20|35868.32|35868.32|35855.24|35855.24|35868.32|35868.32|35855.24|35855.24|0
1639149820000|2021-12-10 15:23:40|35849.57|35849.57|35849.57|35849.57|35849.57|35849.57|35849.57|35849.57|0
1639149850000|2021-12-10 15:24:10|35855.24|35855.24|35855.24|35855.24|35855.24|35855.24|35855.24|35855.24|0
1639149880000|2021-12-10 15:24:40|35860.91|35860.91|35860.91|35860.91|35860.91|35860.91|35860.91|35860.91|0
1639149970000|2021-12-10 15:26:10|35855.24|35855.24|35855.24|35855.24|35855.24|35855.24|35855.24|35855.24|0
1639150010000|2021-12-10 15:26:50|35860.91|35860.91|35860.91|35860.91|35860.91|35860.91|35860.91|35860.91|0
1639150040000|2021-12-10 15:27:20|35834.76|35834.76|35834.76|35834.76|35834.76|35834.76|35834.76|35834.76|0
1639150060000|2021-12-10 15:27:40|35840.43|35840.43|35840.43|35840.43|35840.43|35840.43|35840.43|35840.43|0
1639150090000|2021-12-10 15:28:10|35829.09|35829.09|35817.76|35817.76|35829.09|35829.09|35817.76|35817.76|0
1639150140000|2021-12-10 15:29:00|35789.42|35789.42|35789.42|35789.42|35789.42|35789.42|35789.42|35789.42|0
1639150200000|2021-12-10 15:30:00|35802.49|35802.49|35802.49|35802.49|35802.49|35802.49|35802.49|35802.49|0
1639150260000|2021-12-10 15:31:00|35796.82|35796.82|35788.35|35788.35|35796.82|35796.82|35788.35|35788.35|0
1639150270000|2021-12-10 15:31:10|35777.01|35777.01|35777.01|35777.01|35777.01|35777.01|35777.01|35777.01|0
1639150300000|2021-12-10 15:31:40|35750.87|35750.87|35750.87|35750.87|35750.87|35750.87|35750.87|35750.87|0
1639150390000|2021-12-10 15:33:10|35756.47|35756.47|35756.47|35756.47|35756.47|35756.47|35756.47|35756.47|0
1639150400000|2021-12-10 15:33:20|35743.4|35743.4|35743.4|35743.4|35743.4|35743.4|35743.4|35743.4|0
1639150410000|2021-12-10 15:33:30|35749.07|35749.07|35749.07|35749.07|35749.07|35749.07|35749.07|35749.07|0
1639150420000|2021-12-10 15:33:40|35743.4|35743.4|35743.4|35743.4|35743.4|35743.4|35743.4|35743.4|0
1639150430000|2021-12-10 15:33:50|35737.73|35737.73|35737.73|35737.73|35737.73|35737.73|35737.73|35737.73|0
1639150440000|2021-12-10 15:34:00|35732.06|35732.06|35732.06|35732.06|35732.06|35732.06|35732.06|35732.06|0
1639150450000|2021-12-10 15:34:10|35726.45|35726.45|35726.45|35726.45|35726.45|35726.45|35726.45|35726.45|0
1639150470000|2021-12-10 15:34:30|35729.26|35729.26|35729.26|35729.26|35729.26|35729.26|35729.26|35729.26|0
1639150530000|2021-12-10 15:35:30|35723.59|35723.59|35717.92|35717.92|35723.59|35723.59|35717.92|35717.92|0
1639150540000|2021-12-10 15:35:40|35715.12|35715.12|35715.12|35715.12|35715.12|35715.12|35715.12|35715.12|0
1639150610000|2021-12-10 15:36:50|35720.79|35720.79|35732.12|35732.12|35732.12|35732.12|35720.79|35720.79|0
1639150700000|2021-12-10 15:38:20|35726.51|35726.51|35726.51|35726.51|35726.51|35726.51|35726.51|35726.51|0
1639150720000|2021-12-10 15:38:40|35732.18|35732.18|35737.85|35737.85|35737.85|35737.85|35732.18|35732.18|0
1639150730000|2021-12-10 15:38:50|35743.52|35743.52|35743.52|35743.52|35743.52|35743.52|35743.52|35743.52|0
1639150740000|2021-12-10 15:39:00|35756.59|35756.59|35756.59|35756.59|35756.59|35756.59|35756.59|35756.59|0
1639150750000|2021-12-10 15:39:10|35762.26|35762.26|35762.26|35762.26|35762.26|35762.26|35762.26|35762.26|0
1639150780000|2021-12-10 15:39:40|35750.92|35750.92|35745.31|35745.31|35750.92|35750.92|35745.31|35745.31|0
1639150790000|2021-12-10 15:39:50|35719.16|35719.16|35719.16|35719.16|35719.16|35719.16|35719.16|35719.16|0
1639150810000|2021-12-10 15:40:10|35716.36|35716.36|35716.36|35716.36|35716.36|35716.36|35716.36|35716.36|0
1639150820000|2021-12-10 15:40:20|35710.69|35710.69|35710.69|35710.69|35710.69|35710.69|35710.69|35710.69|0
1639150840000|2021-12-10 15:40:40|35707.89|35707.89|35710.69|35710.69|35710.69|35710.69|35707.89|35707.89|0
1639150850000|2021-12-10 15:40:50|35713.5|35713.5|35724.72|35724.72|35724.72|35724.72|35713.5|35713.5|0
1639150860000|2021-12-10 15:41:00|35730.33|35730.33|35730.33|35730.33|35730.33|35730.33|35730.33|35730.33|0
1639150870000|2021-12-10 15:41:10|35735.99|35735.99|35735.99|35735.99|35741.66|35741.66|35735.99|35735.99|0
1639150890000|2021-12-10 15:41:30|35741.6|35741.6|35735.99|35735.99|35741.6|35741.6|35735.99|35735.99|0
1639150900000|2021-12-10 15:41:40|35749.07|35749.07|35749.07|35749.07|35749.07|35749.07|35749.07|35749.07|0
1639150930000|2021-12-10 15:42:10|35746.26|35746.26|35757.6|35757.6|35757.6|35757.6|35746.26|35746.26|0
1639150950000|2021-12-10 15:42:30|35754.79|35754.79|35754.79|35754.79|35754.79|35754.79|35754.79|35754.79|0
1639150960000|2021-12-10 15:42:40|35743.46|35743.46|35743.46|35743.46|35743.46|35743.46|35743.46|35743.46|0
1639151000000|2021-12-10 15:43:20|35717.31|35717.31|35704.24|35704.24|35717.31|35717.31|35704.24|35704.24|0
1639151070000|2021-12-10 15:44:30|35698.63|35698.63|35698.63|35698.63|35698.63|35698.63|35698.63|35698.63|0
1639151140000|2021-12-10 15:45:40|35704.29|35704.29|35704.29|35704.29|35704.29|35704.29|35704.29|35704.29|0
1639151150000|2021-12-10 15:45:50|35698.63|35698.63|35698.63|35698.63|35698.63|35698.63|35698.63|35698.63|0
1639151160000|2021-12-10 15:46:00|35692.96|35692.96|35692.96|35692.96|35692.96|35692.96|35692.96|35692.96|0
1639151210000|2021-12-10 15:46:50|35679.88|35679.88|35679.88|35679.88|35679.88|35679.88|35679.88|35679.88|0
1639151230000|2021-12-10 15:47:10|35674.22|35674.22|35674.22|35674.22|35674.22|35674.22|35674.22|35674.22|0
1639151290000|2021-12-10 15:48:10|35685.55|35685.55|35685.55|35685.55|35685.55|35685.55|35685.55|35685.55|0
1639151300000|2021-12-10 15:48:20|35672.48|35672.48|35666.87|35666.87|35672.48|35672.48|35666.87|35666.87|0
1639151330000|2021-12-10 15:48:50|35672.48|35672.48|35675.28|35675.28|35675.28|35675.28|35672.48|35672.48|0
1639151370000|2021-12-10 15:49:30|35669.67|35669.67|35669.67|35669.67|35669.67|35669.67|35669.67|35669.67|0
1639151390000|2021-12-10 15:49:50|35658.34|35658.34|35658.34|35658.34|35658.34|35658.34|35658.34|35658.34|0
1639151400000|2021-12-10 15:50:00|35664|35664|35658.34|35658.34|35664|35664|35658.34|35658.34|0
1639151420000|2021-12-10 15:50:20|35671.41|35671.41|35671.41|35671.41|35671.41|35671.41|35671.41|35671.41|0
1639151440000|2021-12-10 15:50:40|35679.82|35679.82|35679.82|35679.82|35679.82|35679.82|35679.82|35679.82|0
1639151470000|2021-12-10 15:51:10|35677.02|35677.02|35677.02|35677.02|35677.02|35677.02|35677.02|35677.02|0
1639151480000|2021-12-10 15:51:20|35682.63|35682.63|35682.63|35682.63|35682.63|35682.63|35682.63|35682.63|0
1639151500000|2021-12-10 15:51:40|35669.55|35669.55|35658.22|35658.22|35669.55|35669.55|35658.22|35658.22|0
1639151520000|2021-12-10 15:52:00|35652.55|35652.55|35635.55|35635.55|35652.55|35652.55|35635.55|35635.55|0
1639151540000|2021-12-10 15:52:20|35629.88|35629.88|35629.88|35629.88|35629.88|35629.88|35629.88|35629.88|0
1639151570000|2021-12-10 15:52:50|35616.8|35616.8|35616.8|35616.8|35616.8|35616.8|35616.8|35616.8|0
1639151580000|2021-12-10 15:53:00|35611.14|35611.14|35616.8|35616.8|35616.8|35616.8|35611.14|35611.14|0
1639151600000|2021-12-10 15:53:20|35614|35614|35614|35614|35614|35614|35614|35614|0
1639151610000|2021-12-10 15:53:30|35611.2|35611.2|35616.86|35616.86|35616.86|35616.86|35611.2|35611.2|0
1639151620000|2021-12-10 15:53:40|35628.2|35628.2|35609.46|35609.46|35628.2|35628.2|35609.46|35609.46|0
1639151630000|2021-12-10 15:53:50|35603.79|35603.79|35603.79|35603.79|35603.79|35603.79|35603.79|35603.79|0
1639151710000|2021-12-10 15:55:10|35609.46|35609.46|35609.46|35609.46|35609.46|35609.46|35609.46|35609.46|0
1639151720000|2021-12-10 15:55:20|35612.26|35612.26|35612.26|35612.26|35612.26|35612.26|35612.26|35612.26|0
1639151740000|2021-12-10 15:55:40|35617.93|35617.93|35617.93|35617.93|35617.93|35617.93|35617.93|35617.93|0
1639151750000|2021-12-10 15:55:50|35620.73|35620.73|35620.73|35620.73|35620.73|35620.73|35620.73|35620.73|0
1639151760000|2021-12-10 15:56:00|35615.07|35615.07|35612.26|35612.26|35615.07|35615.07|35612.26|35612.26|0
1639151810000|2021-12-10 15:56:50|35609.46|35609.46|35603.79|35603.79|35609.46|35609.46|35603.79|35603.79|0
1639151820000|2021-12-10 15:57:00|35615.12|35615.12|35620.79|35620.79|35620.79|35620.79|35615.12|35615.12|0
1639151830000|2021-12-10 15:57:10|35607.72|35607.72|35607.72|35607.72|35607.72|35607.72|35607.72|35607.72|0
1639151850000|2021-12-10 15:57:30|35602.05|35602.05|35602.05|35602.05|35602.05|35602.05|35602.05|35602.05|0
1639151880000|2021-12-10 15:58:00|35599.25|35599.25|35599.25|35599.25|35599.25|35599.25|35599.25|35599.25|0
1639151900000|2021-12-10 15:58:20|35604.91|35604.91|35610.58|35610.58|35610.58|35610.58|35604.91|35604.91|0
1639151940000|2021-12-10 15:59:00|35597.51|35597.51|35597.51|35597.51|35597.51|35597.51|35597.51|35597.51|0
1639151960000|2021-12-10 15:59:20|35594.7|35594.7|35594.7|35594.7|35594.7|35594.7|35594.7|35594.7|0
1639151990000|2021-12-10 15:59:50|35600.31|35600.31|35600.31|35600.31|35600.31|35600.31|35600.31|35600.31|0
1639152000000|2021-12-10 16:00:00|35594.7|35594.7|35586.23|35586.23|35594.7|35594.7|35586.23|35586.23|0
1639152030000|2021-12-10 16:00:30|35580.56|35580.56|35574.89|35574.89|35580.56|35580.56|35574.89|35574.89|0
1639152040000|2021-12-10 16:00:40|35569.23|35569.23|35569.23|35569.23|35569.23|35569.23|35569.23|35569.23|0
1639152060000|2021-12-10 16:01:00|35563.56|35563.56|35569.23|35569.23|35569.23|35569.23|35563.56|35563.56|0
1639152110000|2021-12-10 16:01:50|35580.56|35580.56|35580.56|35580.56|35580.56|35580.56|35580.56|35580.56|0
1639152160000|2021-12-10 16:02:40|35572.15|35572.15|35572.15|35572.15|35572.15|35572.15|35572.15|35572.15|0
1639152180000|2021-12-10 16:03:00|35566.48|35566.48|35566.48|35566.48|35566.48|35566.48|35566.48|35566.48|0
1639152190000|2021-12-10 16:03:10|35553.4|35553.4|35540.33|35540.33|35553.4|35553.4|35540.33|35540.33|0
1639152200000|2021-12-10 16:03:20|35527.26|35527.26|35527.26|35527.26|35527.26|35527.26|35527.26|35527.26|0
1639152210000|2021-12-10 16:03:30|35540.33|35540.33|35528.99|35528.99|35540.33|35540.33|35528.99|35528.99|0
1639152220000|2021-12-10 16:03:40|35523.33|35523.33|35523.33|35523.33|35523.33|35523.33|35523.33|35523.33|0
1639152230000|2021-12-10 16:03:50|35517.66|35517.66|35500.65|35500.65|35517.66|35517.66|35500.65|35500.65|0
1639152270000|2021-12-10 16:04:30|35506.32|35506.32|35506.32|35506.32|35506.32|35506.32|35506.32|35506.32|0
1639152290000|2021-12-10 16:04:50|35489.32|35489.32|35494.99|35494.99|35494.99|35494.99|35489.32|35489.32|0
1639152300000|2021-12-10 16:05:00|35489.32|35489.32|35489.43|35489.43|35494.99|35494.99|35483.77|35483.77|0
1639152320000|2021-12-10 16:05:20|35483.77|35483.77|35483.77|35483.77|35483.77|35483.77|35483.77|35483.77|0
1639152410000|2021-12-10 16:06:50|35466.94|35466.94|35466.94|35466.94|35466.94|35466.94|35466.94|35466.94|0
1639152450000|2021-12-10 16:07:30|35461.27|35461.27|35458.47|35458.47|35461.27|35461.27|35458.47|35458.47|0
1639152470000|2021-12-10 16:07:50|35464.13|35464.13|35469.8|35469.8|35469.8|35469.8|35464.13|35464.13|0
1639152490000|2021-12-10 16:08:10|35464.13|35464.13|35464.13|35464.13|35464.13|35464.13|35464.13|35464.13|0
1639152510000|2021-12-10 16:08:30|35461.33|35461.33|35461.33|35461.33|35461.33|35461.33|35461.33|35461.33|0
1639152520000|2021-12-10 16:08:40|35448.25|35448.25|35453.92|35453.92|35453.92|35453.92|35448.25|35448.25|0
1639152540000|2021-12-10 16:09:00|35451.12|35451.12|35451.12|35451.12|35451.12|35451.12|35451.12|35451.12|0
1639152600000|2021-12-10 16:10:00|35448.31|35448.31|35435.24|35435.24|35448.31|35448.31|35435.24|35435.24|0
1639152620000|2021-12-10 16:10:20|35438.04|35438.04|35438.04|35438.04|35438.04|35438.04|35438.04|35438.04|0
1639152660000|2021-12-10 16:11:00|35443.65|35443.65|35443.65|35443.65|35443.65|35443.65|35443.65|35443.65|0
1639152670000|2021-12-10 16:11:10|35456.73|35456.73|35456.73|35456.73|35456.73|35456.73|35456.73|35456.73|0
1639152690000|2021-12-10 16:11:30|35453.92|35453.92|35453.92|35453.92|35453.92|35453.92|35453.92|35453.92|0
1639152710000|2021-12-10 16:11:50|35467|35467|35467|35467|35467|35467|35467|35467|0
1639152730000|2021-12-10 16:12:10|35464.19|35464.19|35467|35467|35467|35467|35464.19|35464.19|0
1639152750000|2021-12-10 16:12:30|35461.33|35461.33|35461.33|35461.33|35461.33|35461.33|35461.33|35461.33|0
1639152770000|2021-12-10 16:12:50|35467|35467|35467|35467|35467|35467|35467|35467|0
1639152820000|2021-12-10 16:13:40|35461.33|35461.33|35461.33|35461.33|35461.33|35461.33|35461.33|35461.33|0
1639152840000|2021-12-10 16:14:00|35464.13|35464.13|35469.86|35469.86|35475.47|35475.47|35464.13|35464.13|0
1639152850000|2021-12-10 16:14:10|35464.19|35464.19|35464.19|35464.19|35464.19|35464.19|35464.19|35464.19|0
1639152870000|2021-12-10 16:14:30|35458.52|35458.52|35458.52|35458.52|35458.52|35458.52|35458.52|35458.52|0
1639152880000|2021-12-10 16:14:40|35452.86|35452.86|35452.86|35452.86|35452.86|35452.86|35452.86|35452.86|0
1639152900000|2021-12-10 16:15:00|35426.71|35426.71|35426.71|35426.71|35426.71|35426.71|35426.71|35426.71|0
1639152930000|2021-12-10 16:15:30|35421.1|35421.1|35421.1|35421.1|35421.1|35421.1|35421.1|35421.1|0
1639152950000|2021-12-10 16:15:50|35432.43|35432.43|35438.04|35438.04|35438.04|35438.04|35432.43|35432.43|0
1639152960000|2021-12-10 16:16:00|35464.19|35464.19|35464.19|35464.19|35464.19|35464.19|35464.19|35464.19|0
1639153000000|2021-12-10 16:16:40|35458.58|35458.58|35458.58|35458.58|35458.58|35458.58|35458.58|35458.58|0
1639153030000|2021-12-10 16:17:10|35461.39|35461.39|35455.78|35455.78|35461.39|35461.39|35455.78|35455.78|0
1639153040000|2021-12-10 16:17:20|35450.11|35450.11|35450.11|35450.11|35450.11|35450.11|35450.11|35450.11|0
1639153050000|2021-12-10 16:17:30|35463.18|35463.18|35463.18|35463.18|35463.18|35463.18|35463.18|35463.18|0
1639153060000|2021-12-10 16:17:40|35460.38|35460.38|35463.18|35463.18|35463.18|35463.18|35460.38|35460.38|0
1639153070000|2021-12-10 16:17:50|35460.38|35460.38|35457.57|35457.57|35460.38|35460.38|35457.57|35457.57|0
1639153100000|2021-12-10 16:18:20|35449.16|35449.16|35449.16|35449.16|35449.16|35449.16|35449.16|35449.16|0
1639153140000|2021-12-10 16:19:00|35460.5|35460.5|35460.5|35460.5|35460.5|35460.5|35460.5|35460.5|0
1639153150000|2021-12-10 16:19:10|35443.49|35443.49|35432.16|35432.16|35443.49|35443.49|35432.16|35432.16|0
1639153160000|2021-12-10 16:19:20|35419.08|35419.08|35419.08|35419.08|35419.08|35419.08|35419.08|35419.08|0
1639153190000|2021-12-10 16:19:50|35406.01|35406.01|35400.34|35400.34|35406.01|35406.01|35400.34|35400.34|0
1639153200000|2021-12-10 16:20:00|35389|35389|35408.75|35408.75|35408.75|35408.75|35389|35389|0
1639153250000|2021-12-10 16:20:50|35397.42|35397.42|35403.03|35403.03|35403.03|35403.03|35397.42|35397.42|0
1639153260000|2021-12-10 16:21:00|35414.36|35414.36|35431.37|35431.37|35431.37|35431.37|35414.36|35414.36|0
1639153280000|2021-12-10 16:21:20|35442.7|35442.7|35442.7|35442.7|35442.7|35442.7|35442.7|35442.7|0
1639153300000|2021-12-10 16:21:40|35429.63|35429.63|35442.7|35442.7|35442.7|35442.7|35429.63|35429.63|0
1639153320000|2021-12-10 16:22:00|35448.31|35448.31|35448.31|35448.31|35448.31|35448.31|35448.31|35448.31|0
1639153330000|2021-12-10 16:22:10|35436.98|35436.98|35436.98|35436.98|35436.98|35436.98|35436.98|35436.98|0
1639153340000|2021-12-10 16:22:20|35448.31|35448.31|35448.31|35448.31|35448.31|35448.31|35448.31|35448.31|0
1639153380000|2021-12-10 16:23:00|35442.64|35442.64|35442.64|35442.64|35442.64|35442.64|35442.64|35442.64|0
1639153440000|2021-12-10 16:24:00|35429.57|35429.57|35445.45|35445.45|35445.45|35445.45|35426.77|35426.77|0
1639153470000|2021-12-10 16:24:30|35439.78|35439.78|35439.78|35439.78|35439.78|35439.78|35439.78|35439.78|0
1639153510000|2021-12-10 16:25:10|35445.45|35445.45|35445.45|35445.45|35445.45|35445.45|35445.45|35445.45|0
1639153530000|2021-12-10 16:25:30|35442.64|35442.64|35442.64|35442.64|35442.64|35442.64|35442.64|35442.64|0
1639153550000|2021-12-10 16:25:50|35439.84|35439.84|35434.17|35434.17|35439.84|35439.84|35428.5|35428.5|0
1639153560000|2021-12-10 16:26:00|35428.5|35428.5|35428.5|35428.5|35428.5|35428.5|35428.5|35428.5|0
1639153600000|2021-12-10 16:26:40|35434.17|35434.17|35434.17|35434.17|35434.17|35434.17|35434.17|35434.17|0
1639153620000|2021-12-10 16:27:00|35447.25|35447.25|35447.25|35447.25|35447.25|35447.25|35447.25|35447.25|0
1639153640000|2021-12-10 16:27:20|35452.91|35452.91|35458.58|35458.58|35458.58|35458.58|35452.91|35452.91|0
1639153650000|2021-12-10 16:27:30|35469.92|35469.92|35469.92|35469.92|35469.92|35469.92|35469.92|35469.92|0
1639153660000|2021-12-10 16:27:40|35486.92|35486.92|35503.93|35503.93|35503.93|35503.93|35486.92|35486.92|0
1639153670000|2021-12-10 16:27:50|35486.92|35486.92|35479.52|35479.52|35492.59|35492.59|35468.18|35468.18|0
1639153680000|2021-12-10 16:28:00|35466.44|35466.44|35466.44|35466.44|35466.44|35466.44|35466.44|35466.44|0
1639153690000|2021-12-10 16:28:10|35449.44|35449.44|35443.77|35443.77|35449.44|35449.44|35443.77|35443.77|0
1639153700000|2021-12-10 16:28:20|35438.1|35438.1|35438.1|35438.1|35443.77|35443.77|35432.43|35432.43|0
1639153710000|2021-12-10 16:28:30|35449.44|35449.44|35449.44|35449.44|35449.44|35449.44|35449.44|35449.44|0
1639153730000|2021-12-10 16:28:50|35446.63|35446.63|35446.63|35446.63|35446.63|35446.63|35446.63|35446.63|0
1639153740000|2021-12-10 16:29:00|35440.96|35440.96|35440.96|35440.96|35440.96|35440.96|35440.96|35440.96|0
1639153750000|2021-12-10 16:29:10|35446.63|35446.63|35446.63|35446.63|35446.63|35446.63|35446.63|35446.63|0
1639153760000|2021-12-10 16:29:20|35441.02|35441.02|35446.69|35446.69|35446.69|35446.69|35441.02|35441.02|0
1639153770000|2021-12-10 16:29:30|35441.02|35441.02|35463.64|35463.64|35463.64|35463.64|35441.02|35441.02|0
1639153780000|2021-12-10 16:29:40|35452.3|35452.3|35460.66|35460.66|35460.66|35460.66|35446.63|35446.63|0
1639153790000|2021-12-10 16:29:50|35455.05|35455.05|35503.87|35503.87|35503.87|35503.87|35455.05|35455.05|0
1639383320000|2021-12-13 08:15:20|35692.51|35692.51|35692.51|35692.51|35692.51|35692.51|35692.51|35692.51|0
1639383330000|2021-12-13 08:15:30|35686.84|35686.84|35686.84|35686.84|35686.84|35686.84|35686.84|35686.84|0
1639383360000|2021-12-13 08:16:00|35681.17|35681.17|35681.17|35681.17|35681.17|35681.17|35681.17|35681.17|0
1639383370000|2021-12-13 08:16:10|35675.5|35675.5|35669.83|35669.83|35675.5|35675.5|35669.83|35669.83|0
1639383400000|2021-12-13 08:16:40|35652.83|35652.83|35652.83|35652.83|35652.83|35652.83|35652.83|35652.83|0
1639383410000|2021-12-13 08:16:50|35666.85|35666.85|35666.85|35666.85|35666.85|35666.85|35666.85|35666.85|0
1639383420000|2021-12-13 08:17:00|35672.52|35672.52|35672.52|35672.52|35672.52|35672.52|35672.52|35672.52|0
1639383450000|2021-12-13 08:17:30|35711.75|35711.75|35724.82|35724.82|35724.82|35724.82|35711.75|35711.75|0
1639383470000|2021-12-13 08:17:50|35713.48|35713.48|35713.48|35713.48|35713.48|35713.48|35713.48|35713.48|0
1639383480000|2021-12-13 08:18:00|35721.9|35721.9|35721.9|35721.9|35721.9|35721.9|35721.9|35721.9|0
1639383490000|2021-12-13 08:18:10|35716.23|35716.23|35710.56|35710.56|35716.23|35716.23|35710.56|35710.56|0
1639383510000|2021-12-13 08:18:30|35707.76|35707.76|35707.76|35707.76|35707.76|35707.76|35707.76|35707.76|0
1639383530000|2021-12-13 08:18:50|35696.42|35696.42|35685.09|35685.09|35696.42|35696.42|35685.09|35685.09|0
1639383560000|2021-12-13 08:19:20|35662.41|35662.41|35656.75|35656.75|35662.41|35662.41|35656.75|35656.75|0
1639383600000|2021-12-13 08:20:00|35653.94|35653.94|35639.86|35639.86|35653.94|35653.94|35634.19|35634.19|0
1639383610000|2021-12-13 08:20:10|35631.44|35631.44|35579.15|35579.15|35631.44|35631.44|35579.15|35579.15|0
1639383620000|2021-12-13 08:20:20|35596.15|35596.15|35584.81|35584.81|35596.15|35596.15|35584.81|35584.81|0
1639383640000|2021-12-13 08:20:40|35579.15|35579.15|35579.15|35579.15|35579.15|35579.15|35579.15|35579.15|0
1639383660000|2021-12-13 08:21:00|35590.48|35590.48|35590.48|35590.48|35590.48|35590.48|35590.48|35590.48|0
1639383730000|2021-12-13 08:22:10|35579.15|35579.15|35579.15|35579.15|35579.15|35579.15|35579.15|35579.15|0
1639383760000|2021-12-13 08:22:40|35562.32|35562.32|35562.32|35562.32|35562.32|35562.32|35562.32|35562.32|0
1639383800000|2021-12-13 08:23:20|35573.65|35573.65|35573.65|35573.65|35573.65|35573.65|35573.65|35573.65|0
1639383810000|2021-12-13 08:23:30|35584.99|35584.99|35573.65|35573.65|35584.99|35584.99|35573.65|35573.65|0
1639383830000|2021-12-13 08:23:50|35584.99|35584.99|35590.66|35590.66|35590.66|35590.66|35584.99|35584.99|0
1639383840000|2021-12-13 08:24:00|35616.81|35616.81|35616.81|35616.81|35616.81|35616.81|35616.81|35616.81|0
1639383850000|2021-12-13 08:24:10|35605.59|35605.59|35605.59|35605.59|35605.59|35605.59|35605.59|35605.59|0
1639383860000|2021-12-13 08:24:20|35631.74|35631.74|35644.81|35644.81|35644.81|35644.81|35631.74|35631.74|0
1639383900000|2021-12-13 08:25:00|35657.89|35657.89|35657.89|35657.89|35657.89|35657.89|35657.89|35657.89|0
1639383960000|2021-12-13 08:26:00|35669.22|35669.22|35669.22|35669.22|35669.22|35669.22|35669.22|35669.22|0
1639384040000|2021-12-13 08:27:20|35663.55|35663.55|35663.55|35663.55|35663.55|35663.55|35663.55|35663.55|0
1639384080000|2021-12-13 08:28:00|35657.94|35657.94|35671.97|35671.97|35671.97|35671.97|35657.94|35657.94|0
1639384100000|2021-12-13 08:28:20|35677.58|35677.58|35677.58|35677.58|35677.58|35677.58|35677.58|35677.58|0
1639384130000|2021-12-13 08:28:50|35671.91|35671.91|35660.57|35660.57|35671.91|35671.91|35660.57|35660.57|0
1639384140000|2021-12-13 08:29:00|35621.35|35621.35|35621.35|35621.35|35621.35|35621.35|35621.35|35621.35|0
1639384190000|2021-12-13 08:29:50|35634.42|35634.42|35634.42|35634.42|35634.42|35634.42|35634.42|35634.42|0
1639384260000|2021-12-13 08:31:00|35642.84|35642.84|35642.84|35642.84|35642.84|35642.84|35642.84|35642.84|0
1639384270000|2021-12-13 08:31:10|35654.17|35654.17|35654.17|35654.17|35654.17|35654.17|35654.17|35654.17|0
1639384280000|2021-12-13 08:31:20|35648.51|35648.51|35648.51|35648.51|35648.51|35648.51|35648.51|35648.51|0
1639384300000|2021-12-13 08:31:40|35659.84|35659.84|35659.84|35659.84|35659.84|35659.84|35659.84|35659.84|0
1639384360000|2021-12-13 08:32:40|35676.85|35676.85|35671.18|35671.18|35676.85|35676.85|35671.18|35671.18|0
1639384400000|2021-12-13 08:33:20|35684.25|35684.25|35684.25|35684.25|35684.25|35684.25|35684.25|35684.25|0
1639384420000|2021-12-13 08:33:40|35689.92|35689.92|35695.59|35695.59|35695.59|35695.59|35689.92|35689.92|0
1639384480000|2021-12-13 08:34:40|35712.59|35712.59|35712.59|35712.59|35712.59|35712.59|35712.59|35712.59|0
1639384520000|2021-12-13 08:35:20|35723.93|35723.93|35723.93|35723.93|35723.93|35723.93|35723.93|35723.93|0
1639384550000|2021-12-13 08:35:50|35718.26|35718.26|35718.26|35718.26|35718.26|35718.26|35718.26|35718.26|0
1639384610000|2021-12-13 08:36:50|35723.93|35723.93|35723.93|35723.93|35723.93|35723.93|35723.93|35723.93|0
1639384620000|2021-12-13 08:37:00|35729.6|35729.6|35729.6|35729.6|35729.6|35729.6|35729.6|35729.6|0
1639384630000|2021-12-13 08:37:10|35716.52|35716.52|35733.29|35733.29|35738.96|35738.96|35716.52|35716.52|0
1639384740000|2021-12-13 08:39:00|35721.96|35721.96|35727.62|35727.62|35727.62|35727.62|35721.96|35721.96|0
1639384760000|2021-12-13 08:39:20|35758.48|35758.48|35761.28|35761.28|35761.28|35761.28|35758.48|35758.48|0
1639384790000|2021-12-13 08:39:50|35764.09|35764.09|35764.09|35764.09|35764.09|35764.09|35764.09|35764.09|0
1639384820000|2021-12-13 08:40:20|35741.41|35741.41|35747.14|35747.14|35747.14|35747.14|35735.81|35735.81|0
1639384890000|2021-12-13 08:41:30|35741.53|35741.53|35752.75|35752.75|35752.75|35752.75|35741.53|35741.53|0
1639384940000|2021-12-13 08:42:20|35764.09|35764.09|35764.09|35764.09|35764.09|35764.09|35764.09|35764.09|0
1639384980000|2021-12-13 08:43:00|35758.42|35758.42|35758.42|35758.42|35758.42|35758.42|35758.42|35758.42|0
1639385110000|2021-12-13 08:45:10|35769.75|35769.75|35769.75|35769.75|35769.75|35769.75|35769.75|35769.75|0
1639385220000|2021-12-13 08:47:00|35775.42|35775.42|35775.42|35775.42|35775.42|35775.42|35775.42|35775.42|0
1639385320000|2021-12-13 08:48:40|35781.09|35781.09|35786.76|35786.76|35786.76|35786.76|35781.09|35781.09|0
1639385350000|2021-12-13 08:49:10|35792.43|35792.43|35792.43|35792.43|35792.43|35792.43|35792.43|35792.43|0
1639385410000|2021-12-13 08:50:10|35781.09|35781.09|35781.09|35781.09|35781.09|35781.09|35781.09|35781.09|0
1639385460000|2021-12-13 08:51:00|35803.76|35803.76|35803.76|35803.76|35803.76|35803.76|35803.76|35803.76|0
1639385500000|2021-12-13 08:51:40|35820.59|35820.59|35839.28|35839.28|35839.28|35839.28|35820.59|35820.59|0
1639385650000|2021-12-13 08:54:10|35844.94|35844.94|35844.94|35844.94|35844.94|35844.94|35844.94|35844.94|0
1639385690000|2021-12-13 08:54:50|35850.61|35850.61|35825.37|35825.37|35850.61|35850.61|35825.37|35825.37|0
1639385770000|2021-12-13 08:56:10|35814.03|35814.03|35814.03|35814.03|35814.03|35814.03|35814.03|35814.03|0
1639385790000|2021-12-13 08:56:30|35808.36|35808.36|35808.36|35808.36|35808.36|35808.36|35808.36|35808.36|0
1639385900000|2021-12-13 08:58:20|35802.75|35802.75|35802.75|35802.75|35802.75|35802.75|35802.75|35802.75|0
1639385910000|2021-12-13 08:58:30|35791.54|35791.54|35813.97|35813.97|35813.97|35813.97|35791.54|35791.54|0
1639385930000|2021-12-13 08:58:50|35800.9|35800.9|35803.7|35803.7|35803.7|35803.7|35800.9|35800.9|0
1639385940000|2021-12-13 08:59:00|35814.92|35814.92|35814.92|35814.92|35814.92|35814.92|35814.92|35814.92|0
1639386030000|2021-12-13 09:00:30|35820.53|35820.53|35826.2|35826.2|35826.2|35826.2|35820.53|35820.53|0
1639386060000|2021-12-13 09:01:00|35834.62|35834.62|35834.62|35834.62|35834.62|35834.62|35834.62|35834.62|0
1639386120000|2021-12-13 09:02:00|35845.95|35845.95|35851.62|35851.62|35851.62|35851.62|35845.95|35845.95|0
1639386150000|2021-12-13 09:02:30|35857.29|35857.29|35857.29|35857.29|35857.29|35857.29|35857.29|35857.29|0
1639386230000|2021-12-13 09:03:50|35862.95|35862.95|35862.95|35862.95|35862.95|35862.95|35862.95|35862.95|0
1639386270000|2021-12-13 09:04:30|35874.17|35874.17|35879.78|35879.78|35879.78|35879.78|35874.17|35874.17|0
1639386280000|2021-12-13 09:04:40|35874.17|35874.17|35874.17|35874.17|35874.17|35874.17|35874.17|35874.17|0
1639386300000|2021-12-13 09:05:00|35885.51|35885.51|35868.68|35868.68|35885.51|35885.51|35868.68|35868.68|0
1639386420000|2021-12-13 09:07:00|35851.68|35851.68|35840.34|35840.34|35851.68|35851.68|35840.34|35840.34|0
1639386430000|2021-12-13 09:07:10|35846.01|35846.01|35846.01|35846.01|35846.01|35846.01|35846.01|35846.01|0
1639386520000|2021-12-13 09:08:40|35819.86|35819.86|35793.71|35793.71|35819.86|35819.86|35793.71|35793.71|0
1639386560000|2021-12-13 09:09:20|35799.38|35799.38|35799.38|35799.38|35799.38|35799.38|35799.38|35799.38|0
1639386620000|2021-12-13 09:10:20|35782.38|35782.38|35765.37|35765.37|35782.38|35782.38|35765.37|35765.37|0
1639386630000|2021-12-13 09:10:30|35759.7|35759.7|35765.37|35765.37|35771.04|35771.04|35759.7|35759.7|0
1639386650000|2021-12-13 09:10:50|35748.37|35748.37|35751.11|35751.11|35751.11|35751.11|35742.7|35742.7|0
1639386690000|2021-12-13 09:11:30|35753.92|35753.92|35753.92|35753.92|35753.92|35753.92|35753.92|35753.92|0
1639386700000|2021-12-13 09:11:40|35751.11|35751.11|35751.11|35751.11|35751.11|35751.11|35751.11|35751.11|0
1639386710000|2021-12-13 09:11:50|35734.11|35734.11|35734.11|35734.11|35734.11|35734.11|35734.11|35734.11|0
1639386730000|2021-12-13 09:12:10|35751.11|35751.11|35751.11|35751.11|35751.11|35751.11|35751.11|35751.11|0
1639386740000|2021-12-13 09:12:20|35762.45|35762.45|35762.45|35762.45|35762.45|35762.45|35762.45|35762.45|0
1639386750000|2021-12-13 09:12:30|35756.78|35756.78|35756.78|35756.78|35756.78|35756.78|35756.78|35756.78|0
1639386770000|2021-12-13 09:12:50|35762.45|35762.45|35773.79|35773.79|35773.79|35773.79|35756.78|35756.78|0
1639386780000|2021-12-13 09:13:00|35799.93|35799.93|35799.93|35799.93|35799.93|35799.93|35799.93|35799.93|0
1639386790000|2021-12-13 09:13:10|35794.27|35794.27|35794.27|35794.27|35794.27|35794.27|35794.27|35794.27|0
1639386810000|2021-12-13 09:13:30|35788.6|35788.6|35782.93|35782.93|35788.6|35788.6|35782.93|35782.93|0
1639386820000|2021-12-13 09:13:40|35794.27|35794.27|35794.27|35794.27|35794.27|35794.27|35794.27|35794.27|0
1639386900000|2021-12-13 09:15:00|35811.27|35811.27|35816.94|35816.94|35816.94|35816.94|35811.27|35811.27|0
1639386990000|2021-12-13 09:16:30|35822.61|35822.61|35822.61|35822.61|35822.61|35822.61|35822.61|35822.61|0
1639387020000|2021-12-13 09:17:00|35805.6|35805.6|35805.6|35805.6|35805.6|35805.6|35805.6|35805.6|0
1639387050000|2021-12-13 09:17:30|35811.27|35811.27|35805.6|35805.6|35811.27|35811.27|35805.6|35805.6|0
1639387140000|2021-12-13 09:19:00|35811.21|35811.21|35811.21|35811.21|35811.21|35811.21|35811.21|35811.21|0
1639387170000|2021-12-13 09:19:30|35814.02|35814.02|35814.02|35814.02|35814.02|35814.02|35814.02|35814.02|0
1639387300000|2021-12-13 09:21:40|35811.21|35811.21|35811.21|35811.21|35811.21|35811.21|35811.21|35811.21|0
1639387340000|2021-12-13 09:22:20|35805.54|35805.54|35805.54|35805.54|35805.54|35805.54|35794.21|35794.21|0
1639387360000|2021-12-13 09:22:40|35808.35|35808.35|35808.35|35808.35|35808.35|35808.35|35808.35|35808.35|0
1639387460000|2021-12-13 09:24:20|35819.69|35819.69|35819.69|35819.69|35819.69|35819.69|35819.69|35819.69|0
1639387480000|2021-12-13 09:24:40|35808.35|35808.35|35808.35|35808.35|35808.35|35808.35|35808.35|35808.35|0
1639387520000|2021-12-13 09:25:20|35797.01|35797.01|35791.35|35791.35|35797.01|35797.01|35791.35|35791.35|0
1639387530000|2021-12-13 09:25:30|35802.68|35802.68|35805.49|35805.49|35805.49|35805.49|35802.68|35802.68|0
1639387570000|2021-12-13 09:26:10|35811.1|35811.1|35808.29|35808.29|35811.1|35811.1|35808.29|35808.29|0
1639387580000|2021-12-13 09:26:20|35805.49|35805.49|35802.68|35802.68|35805.49|35805.49|35802.68|35802.68|0
1639387630000|2021-12-13 09:27:10|35808.29|35808.29|35808.29|35808.29|35808.29|35808.29|35808.29|35808.29|0
1639387670000|2021-12-13 09:27:50|35796.95|35796.95|35796.95|35796.95|35796.95|35796.95|35796.95|35796.95|0
1639387690000|2021-12-13 09:28:10|35788.54|35788.54|35777.26|35777.26|35788.54|35788.54|35777.26|35777.26|0
1639387720000|2021-12-13 09:28:40|35765.93|35765.93|35771.6|35771.6|35771.6|35771.6|35765.93|35765.93|0
1639387750000|2021-12-13 09:29:10|35754.59|35754.59|35748.92|35748.92|35754.59|35754.59|35748.92|35748.92|0
1639387810000|2021-12-13 09:30:10|35754.53|35754.53|35754.53|35754.53|35754.53|35754.53|35754.53|35754.53|0
1639387820000|2021-12-13 09:30:20|35765.87|35765.87|35765.87|35765.87|35765.87|35765.87|35765.87|35765.87|0
1639387860000|2021-12-13 09:31:00|35771.54|35771.54|35771.54|35771.54|35771.54|35771.54|35771.54|35771.54|0
1639387880000|2021-12-13 09:31:20|35760.2|35760.2|35778.94|35778.94|35778.94|35778.94|35754.53|35754.53|0
1639387890000|2021-12-13 09:31:30|35767.61|35767.61|35767.61|35767.61|35767.61|35767.61|35767.61|35767.61|0
1639387910000|2021-12-13 09:31:50|35756.39|35756.39|35747.97|35747.97|35756.39|35756.39|35747.97|35747.97|0
1639387930000|2021-12-13 09:32:10|35759.19|35759.19|35770.41|35770.41|35770.41|35770.41|35759.19|35759.19|0
1639387960000|2021-12-13 09:32:40|35773.22|35773.22|35780.68|35780.68|35789.1|35789.1|35773.22|35773.22|0
1639387990000|2021-12-13 09:33:10|35803.35|35803.35|35809.02|35809.02|35809.02|35809.02|35803.35|35803.35|0
1639388080000|2021-12-13 09:34:40|35803.35|35803.35|35803.35|35803.35|35803.35|35803.35|35803.35|35803.35|0
1639388090000|2021-12-13 09:34:50|35809.02|35809.02|35809.02|35809.02|35809.02|35809.02|35809.02|35809.02|0
1639388100000|2021-12-13 09:35:00|35817.44|35817.44|35817.44|35817.44|35817.44|35817.44|35817.44|35817.44|0
1639388250000|2021-12-13 09:37:30|35823.1|35823.1|35823.1|35823.1|35823.1|35823.1|35823.1|35823.1|0
1639388270000|2021-12-13 09:37:50|35828.77|35828.77|35828.77|35828.77|35828.77|35828.77|35828.77|35828.77|0
1639388320000|2021-12-13 09:38:40|35834.44|35834.44|35834.44|35834.44|35834.44|35834.44|35834.44|35834.44|0
1639388360000|2021-12-13 09:39:20|35840.11|35840.11|35834.44|35834.44|35840.11|35840.11|35828.77|35828.77|0
1639388390000|2021-12-13 09:39:50|35823.1|35823.1|35823.1|35823.1|35823.1|35823.1|35823.1|35823.1|0
1639388500000|2021-12-13 09:41:40|35825.91|35825.91|35825.91|35825.91|35825.91|35825.91|35825.91|35825.91|0
1639388530000|2021-12-13 09:42:10|35820.3|35820.3|35820.3|35820.3|35820.3|35820.3|35820.3|35820.3|0
1639388640000|2021-12-13 09:44:00|35831.63|35831.63|35831.63|35831.63|35831.63|35831.63|35831.63|35831.63|0
1639388650000|2021-12-13 09:44:10|35825.97|35825.97|35825.97|35825.97|35825.97|35825.97|35825.97|35825.97|0
1639388670000|2021-12-13 09:44:30|35820.3|35820.3|35814.63|35814.63|35820.3|35820.3|35814.63|35814.63|0
1639388730000|2021-12-13 09:45:30|35788.48|35788.48|35788.48|35788.48|35788.48|35788.48|35788.48|35788.48|0
1639388780000|2021-12-13 09:46:20|35775.41|35775.41|35762.33|35762.33|35775.41|35775.41|35762.33|35762.33|0
1639388810000|2021-12-13 09:46:50|35756.72|35756.72|35753.92|35753.92|35756.72|35756.72|35753.92|35753.92|0
1639388840000|2021-12-13 09:47:20|35759.53|35759.53|35759.53|35759.53|35759.53|35759.53|35759.53|35759.53|0
1639388860000|2021-12-13 09:47:40|35748.19|35748.19|35748.19|35748.19|35748.19|35748.19|35748.19|35748.19|0
1639388890000|2021-12-13 09:48:10|35759.53|35759.53|35765.2|35765.2|35765.2|35765.2|35759.53|35759.53|0
1639388910000|2021-12-13 09:48:30|35759.53|35759.53|35759.53|35759.53|35759.53|35759.53|35759.53|35759.53|0
1639388940000|2021-12-13 09:49:00|35753.86|35753.86|35753.86|35753.86|35753.86|35753.86|35753.86|35753.86|0
1639388980000|2021-12-13 09:49:40|35765.2|35765.2|35765.2|35765.2|35765.2|35765.2|35765.2|35765.2|0
1639389000000|2021-12-13 09:50:00|35753.86|35753.86|35753.86|35753.86|35753.86|35753.86|35753.86|35753.86|0
1639389060000|2021-12-13 09:51:00|35742.52|35742.52|35742.52|35742.52|35742.52|35742.52|35742.52|35742.52|0
1639389080000|2021-12-13 09:51:20|35736.86|35736.86|35731.19|35731.19|35736.86|35736.86|35731.19|35731.19|0
1639389120000|2021-12-13 09:52:00|35725.52|35725.52|35725.52|35725.52|35725.52|35725.52|35725.52|35725.52|0
1639389150000|2021-12-13 09:52:30|35742.52|35742.52|35742.52|35742.52|35742.52|35742.52|35742.52|35742.52|0
1639389260000|2021-12-13 09:54:20|35736.86|35736.86|35731.19|35731.19|35736.86|35736.86|35731.19|35731.19|0
1639389360000|2021-12-13 09:56:00|35725.52|35725.52|35725.52|35725.52|35725.52|35725.52|35725.52|35725.52|0
1639389370000|2021-12-13 09:56:10|35719.85|35719.85|35719.85|35719.85|35719.85|35719.85|35719.85|35719.85|0
1639389380000|2021-12-13 09:56:20|35714.18|35714.18|35714.18|35714.18|35714.18|35714.18|35714.18|35714.18|0
1639389530000|2021-12-13 09:58:50|35701.11|35701.11|35701.11|35701.11|35701.11|35701.11|35701.11|35701.11|0
1639389670000|2021-12-13 10:01:10|35706.72|35706.72|35706.72|35706.72|35706.72|35706.72|35706.72|35706.72|0
1639389710000|2021-12-13 10:01:50|35712.39|35712.39|35712.39|35712.39|35712.39|35712.39|35712.39|35712.39|0
1639389720000|2021-12-13 10:02:00|35715.19|35715.19|35715.19|35715.19|35715.19|35715.19|35715.19|35715.19|0
1639389740000|2021-12-13 10:02:20|35720.86|35720.86|35720.86|35720.86|35720.86|35720.86|35720.86|35720.86|0
1639389750000|2021-12-13 10:02:30|35729.27|35729.27|35729.27|35729.27|35729.27|35729.27|35729.27|35729.27|0
1639389760000|2021-12-13 10:02:40|35723.61|35723.61|35723.61|35723.61|35723.61|35723.61|35723.61|35723.61|0
1639389780000|2021-12-13 10:03:00|35732.02|35732.02|35743.36|35743.36|35743.36|35743.36|35732.02|35732.02|0
1639389790000|2021-12-13 10:03:10|35746.16|35746.16|35746.16|35746.16|35746.16|35746.16|35746.16|35746.16|0
1639389800000|2021-12-13 10:03:20|35743.36|35743.36|35743.36|35743.36|35743.36|35743.36|35743.36|35743.36|0
1639389820000|2021-12-13 10:03:40|35734.94|35734.94|35723.67|35723.67|35734.94|35734.94|35723.67|35723.67|0
1639389850000|2021-12-13 10:04:10|35718|35718|35718|35718|35718|35718|35718|35718|0
1639389970000|2021-12-13 10:06:10|35712.33|35712.33|35712.33|35712.33|35712.33|35712.33|35712.33|35712.33|0
1639389980000|2021-12-13 10:06:20|35706.66|35706.66|35706.66|35706.66|35706.66|35706.66|35706.66|35706.66|0
1639390050000|2021-12-13 10:07:30|35712.33|35712.33|35698.31|35698.31|35712.33|35712.33|35698.31|35698.31|0
1639390120000|2021-12-13 10:08:40|35703.97|35703.97|35703.97|35703.97|35703.97|35703.97|35703.97|35703.97|0
1639390140000|2021-12-13 10:09:00|35709.64|35709.64|35709.64|35709.64|35709.64|35709.64|35709.64|35709.64|0
1639390190000|2021-12-13 10:09:50|35703.97|35703.97|35698.31|35698.31|35703.97|35703.97|35698.31|35698.31|0
1639390200000|2021-12-13 10:10:00|35711.38|35711.38|35711.38|35711.38|35711.38|35711.38|35711.38|35711.38|0
1639390220000|2021-12-13 10:10:20|35694.38|35694.38|35694.38|35694.38|35694.38|35694.38|35694.38|35694.38|0
1639390250000|2021-12-13 10:10:50|35668.23|35668.23|35655.15|35655.15|35668.23|35668.23|35655.15|35655.15|0
1639390320000|2021-12-13 10:12:00|35660.82|35660.82|35660.82|35660.82|35660.82|35660.82|35660.82|35660.82|0
1639390330000|2021-12-13 10:12:10|35634.67|35634.67|35634.67|35634.67|35634.67|35634.67|35634.67|35634.67|0
1639390380000|2021-12-13 10:13:00|35629|35629|35629|35629|35629|35629|35629|35629|0
1639390440000|2021-12-13 10:14:00|35642.08|35642.08|35629|35629|35642.08|35642.08|35629|35629|0
1639390450000|2021-12-13 10:14:10|35631.81|35631.81|35631.81|35631.81|35631.81|35631.81|35631.81|35631.81|0
1639390540000|2021-12-13 10:15:40|35620.47|35620.47|35609.14|35609.14|35620.47|35620.47|35609.14|35609.14|0
1639390560000|2021-12-13 10:16:00|35603.47|35603.47|35603.47|35603.47|35603.47|35603.47|35603.47|35603.47|0
1639390610000|2021-12-13 10:16:50|35590.39|35590.39|35571.71|35571.71|35590.39|35590.39|35571.71|35571.71|0
1639390620000|2021-12-13 10:17:00|35577.32|35577.32|35574.51|35574.51|35580.12|35580.12|35574.51|35574.51|0
1639390630000|2021-12-13 10:17:10|35568.9|35568.9|35568.9|35568.9|35568.9|35568.9|35568.9|35568.9|0
1639390640000|2021-12-13 10:17:20|35551.9|35551.9|35551.9|35551.9|35551.9|35551.9|35551.9|35551.9|0
1639390650000|2021-12-13 10:17:30|35564.98|35564.98|35564.98|35564.98|35564.98|35564.98|35564.98|35564.98|0
1639390660000|2021-12-13 10:17:40|35570.64|35570.64|35570.64|35570.64|35570.64|35570.64|35570.64|35570.64|0
1639390690000|2021-12-13 10:18:10|35564.98|35564.98|35564.98|35564.98|35564.98|35564.98|35564.98|35564.98|0
1639390700000|2021-12-13 10:18:20|35551.9|35551.9|35551.9|35551.9|35551.9|35551.9|35551.9|35551.9|0
1639390750000|2021-12-13 10:19:10|35557.57|35557.57|35557.57|35557.57|35557.57|35557.57|35557.57|35557.57|0
1639390760000|2021-12-13 10:19:20|35570.64|35570.64|35570.64|35570.64|35570.64|35570.64|35570.64|35570.64|0
1639390800000|2021-12-13 10:20:00|35596.79|35596.79|35609.87|35609.87|35609.87|35609.87|35596.79|35596.79|0
1639390810000|2021-12-13 10:20:10|35604.2|35604.2|35604.2|35604.2|35604.2|35604.2|35604.2|35604.2|0
1639390840000|2021-12-13 10:20:40|35598.53|35598.53|35598.53|35598.53|35598.53|35598.53|35598.53|35598.53|0
1639390860000|2021-12-13 10:21:00|35606.95|35606.95|35618.28|35618.28|35618.28|35618.28|35606.95|35606.95|0
1639390940000|2021-12-13 10:22:20|35623.95|35623.95|35623.95|35623.95|35623.95|35623.95|35623.95|35623.95|0
1639390960000|2021-12-13 10:22:40|35637.02|35637.02|35651.84|35651.84|35651.84|35651.84|35623.95|35623.95|0
1639390970000|2021-12-13 10:22:50|35640.5|35640.5|35640.5|35640.5|35640.5|35640.5|35640.5|35640.5|0
1639390980000|2021-12-13 10:23:00|35634.83|35634.83|35634.83|35634.83|35634.83|35634.83|35634.83|35634.83|0
1639391050000|2021-12-13 10:24:10|35640.5|35640.5|35640.5|35640.5|35640.5|35640.5|35640.5|35640.5|0
1639391100000|2021-12-13 10:25:00|35634.83|35634.83|35629.17|35629.17|35634.83|35634.83|35629.17|35629.17|0
1639391120000|2021-12-13 10:25:20|35623.5|35623.5|35623.5|35623.5|35623.5|35623.5|35623.5|35623.5|0
1639391140000|2021-12-13 10:25:40|35617.83|35617.83|35617.83|35617.83|35617.83|35617.83|35617.83|35617.83|0
1639391150000|2021-12-13 10:25:50|35612.22|35612.22|35625.29|35625.29|35625.29|35625.29|35612.22|35612.22|0
1639391170000|2021-12-13 10:26:10|35619.63|35619.63|35619.63|35619.63|35619.63|35619.63|35619.63|35619.63|0
1639391210000|2021-12-13 10:26:50|35613.96|35613.96|35608.29|35608.29|35613.96|35613.96|35608.29|35608.29|0
1639391320000|2021-12-13 10:28:40|35602.62|35602.62|35579.95|35579.95|35602.62|35602.62|35579.95|35579.95|0
1639391360000|2021-12-13 10:29:20|35582.76|35582.76|35577.09|35577.09|35582.76|35582.76|35577.09|35577.09|0
1639391390000|2021-12-13 10:29:50|35571.42|35571.42|35565.75|35565.75|35571.42|35571.42|35565.75|35565.75|0
1639391400000|2021-12-13 10:30:00|35582.76|35582.76|35577.03|35577.03|35588.36|35588.36|35577.03|35577.03|0
1639391410000|2021-12-13 10:30:10|35571.36|35571.36|35565.63|35565.63|35571.36|35571.36|35565.63|35565.63|0
1639391420000|2021-12-13 10:30:20|35559.97|35559.97|35554.3|35554.3|35559.97|35559.97|35554.3|35554.3|0
1639391430000|2021-12-13 10:30:30|35548.63|35548.63|35548.63|35548.63|35548.63|35548.63|35548.63|35548.63|0
1639391440000|2021-12-13 10:30:40|35542.96|35542.96|35537.29|35537.29|35542.96|35542.96|35537.29|35537.29|0
1639391450000|2021-12-13 10:30:50|35531.63|35531.63|35531.63|35531.63|35531.63|35531.63|35531.63|35531.63|0
1639391460000|2021-12-13 10:31:00|35537.29|35537.29|35548.63|35548.63|35548.63|35548.63|35537.29|35537.29|0
1639391500000|2021-12-13 10:31:40|35509.41|35509.41|35509.41|35509.41|35509.41|35509.41|35509.41|35509.41|0
1639391520000|2021-12-13 10:32:00|35515.08|35515.08|35509.41|35509.41|35515.08|35515.08|35509.41|35509.41|0
1639391540000|2021-12-13 10:32:20|35500.99|35500.99|35500.99|35500.99|35500.99|35500.99|35500.99|35500.99|0
1639391580000|2021-12-13 10:33:00|35495.32|35495.32|35495.32|35495.32|35495.32|35495.32|35495.32|35495.32|0
1639391590000|2021-12-13 10:33:10|35489.66|35489.66|35489.66|35489.66|35489.66|35489.66|35489.66|35489.66|0
1639391620000|2021-12-13 10:33:40|35483.99|35483.99|35483.99|35483.99|35483.99|35483.99|35483.99|35483.99|0
1639391640000|2021-12-13 10:34:00|35500.99|35500.99|35500.99|35500.99|35500.99|35500.99|35500.99|35500.99|0
1639391650000|2021-12-13 10:34:10|35495.32|35495.32|35495.32|35495.32|35495.32|35495.32|35495.32|35495.32|0
1639391750000|2021-12-13 10:35:50|35482.25|35482.25|35482.25|35482.25|35482.25|35482.25|35482.25|35482.25|0
1639391760000|2021-12-13 10:36:00|35495.32|35495.32|35495.32|35495.32|35495.32|35495.32|35495.32|35495.32|0
1639391790000|2021-12-13 10:36:30|35506.66|35506.66|35512.33|35512.33|35512.33|35512.33|35506.66|35506.66|0
1639391810000|2021-12-13 10:36:50|35500.99|35500.99|35500.99|35500.99|35500.99|35500.99|35500.99|35500.99|0
1639391880000|2021-12-13 10:38:00|35514.07|35514.07|35514.07|35514.07|35514.07|35514.07|35514.07|35514.07|0
1639391930000|2021-12-13 10:38:50|35531.07|35531.07|35531.07|35531.07|35531.07|35531.07|35531.07|35531.07|0
1639391980000|2021-12-13 10:39:40|35542.41|35542.41|35542.41|35542.41|35542.41|35542.41|35542.41|35542.41|0
1639391990000|2021-12-13 10:39:50|35531.07|35531.07|35531.07|35531.07|35531.07|35531.07|35531.07|35531.07|0
1639392000000|2021-12-13 10:40:00|35525.4|35525.4|35525.4|35525.4|35525.4|35525.4|35525.4|35525.4|0
1639392070000|2021-12-13 10:41:10|35531.07|35531.07|35531.07|35531.07|35531.07|35531.07|35531.07|35531.07|0
1639392180000|2021-12-13 10:43:00|35542.41|35542.41|35542.41|35542.41|35542.41|35542.41|35542.41|35542.41|0
1639392220000|2021-12-13 10:43:40|35548.08|35548.08|35548.08|35548.08|35548.08|35548.08|35548.08|35548.08|0
1639392230000|2021-12-13 10:43:50|35553.74|35553.74|35553.74|35553.74|35553.74|35553.74|35553.74|35553.74|0
1639392240000|2021-12-13 10:44:00|35566.82|35566.82|35579.89|35579.89|35579.89|35579.89|35566.82|35566.82|0
1639392260000|2021-12-13 10:44:20|35574.22|35574.22|35568.56|35568.56|35574.22|35574.22|35568.56|35568.56|0
1639392320000|2021-12-13 10:45:20|35574.22|35574.22|35574.22|35574.22|35574.22|35574.22|35574.22|35574.22|0
1639392330000|2021-12-13 10:45:30|35577.03|35577.03|35577.03|35577.03|35577.03|35577.03|35577.03|35577.03|0
1639392370000|2021-12-13 10:46:10|35582.64|35582.64|35582.64|35582.64|35582.64|35582.64|35582.64|35582.64|0
1639392390000|2021-12-13 10:46:30|35576.97|35576.97|35576.97|35576.97|35576.97|35576.97|35576.97|35576.97|0
1639392450000|2021-12-13 10:47:30|35593.97|35593.97|35599.64|35599.64|35599.64|35599.64|35593.97|35593.97|0
1639392470000|2021-12-13 10:47:50|35602.45|35602.45|35602.45|35602.45|35602.45|35602.45|35602.45|35602.45|0
1639392580000|2021-12-13 10:49:40|35591.11|35591.11|35585.44|35585.44|35591.11|35591.11|35585.44|35585.44|0
1639392610000|2021-12-13 10:50:10|35579.78|35579.78|35579.78|35579.78|35579.78|35579.78|35579.78|35579.78|0
1639392620000|2021-12-13 10:50:20|35562.77|35562.77|35562.77|35562.77|35562.77|35562.77|35562.77|35562.77|0
1639392690000|2021-12-13 10:51:30|35565.58|35565.58|35565.58|35565.58|35565.58|35565.58|35565.58|35565.58|0
1639392740000|2021-12-13 10:52:20|35559.91|35559.91|35554.24|35554.24|35559.91|35559.91|35554.24|35554.24|0
1639392770000|2021-12-13 10:52:50|35559.91|35559.91|35559.91|35559.91|35559.91|35559.91|35559.91|35559.91|0
1639392780000|2021-12-13 10:53:00|35546.83|35546.83|35546.83|35546.83|35546.83|35546.83|35546.83|35546.83|0
1639392820000|2021-12-13 10:53:40|35552.5|35552.5|35552.5|35552.5|35552.5|35552.5|35552.5|35552.5|0
1639392900000|2021-12-13 10:55:00|35560.92|35560.92|35560.92|35560.92|35560.92|35560.92|35560.92|35560.92|0
1639392910000|2021-12-13 10:55:10|35549.7|35549.7|35546.89|35546.89|35549.7|35549.7|35546.89|35546.89|0
1639392920000|2021-12-13 10:55:20|35544.09|35544.09|35544.09|35544.09|35544.09|35544.09|35544.09|35544.09|0
1639393000000|2021-12-13 10:56:40|35557.16|35557.16|35557.16|35557.16|35557.16|35557.16|35557.16|35557.16|0
1639393030000|2021-12-13 10:57:10|35551.49|35551.49|35545.83|35545.83|35551.49|35551.49|35545.83|35545.83|0
1639393180000|2021-12-13 10:59:40|35540.16|35540.16|35540.16|35540.16|35540.16|35540.16|35540.16|35540.16|0
1639393190000|2021-12-13 10:59:50|35534.49|35534.49|35534.49|35534.49|35534.49|35534.49|35534.49|35534.49|0
1639393200000|2021-12-13 11:00:00|35528.82|35528.82|35523.15|35523.15|35528.82|35528.82|35523.15|35523.15|0
1639393210000|2021-12-13 11:00:10|35511.82|35511.82|35511.82|35511.82|35511.82|35511.82|35511.82|35511.82|0
1639393220000|2021-12-13 11:00:20|35506.15|35506.15|35506.15|35506.15|35506.15|35506.15|35506.15|35506.15|0
1639393260000|2021-12-13 11:01:00|35500.48|35500.48|35489.15|35489.15|35500.48|35500.48|35489.15|35489.15|0
1639393300000|2021-12-13 11:01:40|35483.48|35483.48|35483.48|35483.48|35483.48|35483.48|35483.48|35483.48|0
1639393320000|2021-12-13 11:02:00|35489.15|35489.15|35489.15|35489.15|35489.15|35489.15|35489.15|35489.15|0
1639393430000|2021-12-13 11:03:50|35483.48|35483.48|35483.48|35483.48|35483.48|35483.48|35483.48|35483.48|0
1639393460000|2021-12-13 11:04:20|35489.15|35489.15|35489.15|35489.15|35489.15|35489.15|35489.15|35489.15|0
1639393470000|2021-12-13 11:04:30|35483.48|35483.48|35483.48|35483.48|35483.48|35483.48|35483.48|35483.48|0
1639393480000|2021-12-13 11:04:40|35477.81|35477.81|35477.81|35477.81|35477.81|35477.81|35477.81|35477.81|0
1639393500000|2021-12-13 11:05:00|35472.14|35472.14|35472.14|35472.14|35472.14|35472.14|35472.14|35472.14|0
1639393510000|2021-12-13 11:05:10|35469.34|35469.34|35447.85|35447.85|35469.34|35469.34|35447.85|35447.85|0
1639393550000|2021-12-13 11:05:50|35442.18|35442.18|35436.51|35436.51|35442.18|35442.18|35436.51|35436.51|0
1639393560000|2021-12-13 11:06:00|35442.18|35442.18|35447.85|35447.85|35447.85|35447.85|35442.18|35442.18|0
1639393640000|2021-12-13 11:07:20|35442.18|35442.18|35442.18|35442.18|35442.18|35442.18|35442.18|35442.18|0
1639393740000|2021-12-13 11:09:00|35453.52|35453.52|35453.52|35453.52|35453.52|35453.52|35453.52|35453.52|0
1639393750000|2021-12-13 11:09:10|35447.85|35447.85|35436.51|35436.51|35447.85|35447.85|35436.51|35436.51|0
1639393760000|2021-12-13 11:09:20|35430.84|35430.84|35439.26|35439.26|35439.26|35439.26|35430.84|35430.84|0
1639393770000|2021-12-13 11:09:30|35444.87|35444.87|35447.67|35447.67|35447.67|35447.67|35444.87|35444.87|0
1639393780000|2021-12-13 11:09:40|35442.01|35442.01|35444.81|35444.81|35444.81|35444.81|35442.01|35442.01|0
1639393800000|2021-12-13 11:10:00|35457.88|35457.88|35463.55|35463.55|35463.55|35463.55|35457.88|35457.88|0
1639393810000|2021-12-13 11:10:10|35460.75|35460.75|35460.75|35460.75|35460.75|35460.75|35460.75|35460.75|0
1639393880000|2021-12-13 11:11:20|35466.42|35466.42|35466.42|35466.42|35466.42|35466.42|35466.42|35466.42|0
1639393920000|2021-12-13 11:12:00|35455.08|35455.08|35468.15|35468.15|35468.15|35468.15|35455.08|35455.08|0
1639393970000|2021-12-13 11:12:50|35473.82|35473.82|35473.82|35473.82|35473.82|35473.82|35473.82|35473.82|0
1639393980000|2021-12-13 11:13:00|35485.16|35485.16|35485.16|35485.16|35485.16|35485.16|35479.49|35479.49|0
1639394010000|2021-12-13 11:13:30|35498.23|35498.23|35498.23|35498.23|35498.23|35498.23|35498.23|35498.23|0
1639394020000|2021-12-13 11:13:40|35503.9|35503.9|35503.9|35503.9|35503.9|35503.9|35503.9|35503.9|0
1639394030000|2021-12-13 11:13:50|35509.57|35509.57|35515.24|35515.24|35515.24|35515.24|35509.57|35509.57|0
1639394040000|2021-12-13 11:14:00|35489.09|35489.09|35489.09|35489.09|35489.09|35489.09|35489.09|35489.09|0
1639394060000|2021-12-13 11:14:20|35491.89|35491.89|35491.89|35491.89|35491.89|35491.89|35491.89|35491.89|0
1639394080000|2021-12-13 11:14:40|35494.7|35494.7|35494.7|35494.7|35494.7|35494.7|35494.7|35494.7|0
1639394090000|2021-12-13 11:14:50|35511.7|35511.7|35511.7|35511.7|35511.7|35511.7|35511.7|35511.7|0
1639394110000|2021-12-13 11:15:10|35517.37|35517.37|35517.37|35517.37|35517.37|35517.37|35517.37|35517.37|0
1639394140000|2021-12-13 11:15:40|35511.7|35511.7|35511.7|35511.7|35511.7|35511.7|35511.7|35511.7|0
1639394220000|2021-12-13 11:17:00|35506.09|35506.09|35506.09|35506.09|35506.09|35506.09|35506.09|35506.09|0
1639394250000|2021-12-13 11:17:30|35511.76|35511.76|35511.76|35511.76|35511.76|35511.76|35511.76|35511.76|0
1639394320000|2021-12-13 11:18:40|35500.42|35500.42|35494.76|35494.76|35500.42|35500.42|35494.76|35494.76|0
1639394360000|2021-12-13 11:19:20|35489.09|35489.09|35489.09|35489.09|35489.09|35489.09|35489.09|35489.09|0
1639394510000|2021-12-13 11:21:50|35483.42|35483.42|35483.42|35483.42|35483.42|35483.42|35483.42|35483.42|0
1639394540000|2021-12-13 11:22:20|35477.75|35477.75|35477.75|35477.75|35477.75|35477.75|35477.75|35477.75|0
1639394560000|2021-12-13 11:22:40|35472.08|35472.08|35472.08|35472.08|35472.08|35472.08|35472.08|35472.08|0
1639394570000|2021-12-13 11:22:50|35466.42|35466.42|35466.42|35466.42|35466.42|35466.42|35466.42|35466.42|0
1639394600000|2021-12-13 11:23:20|35460.75|35460.75|35460.75|35460.75|35460.75|35460.75|35460.75|35460.75|0
1639394610000|2021-12-13 11:23:30|35455.08|35455.08|35455.08|35455.08|35455.08|35455.08|35455.08|35455.08|0
1639394630000|2021-12-13 11:23:50|35460.75|35460.75|35460.75|35460.75|35460.75|35460.75|35460.75|35460.75|0
1639394700000|2021-12-13 11:25:00|35449.41|35449.41|35449.41|35449.41|35449.41|35449.41|35449.41|35449.41|0
1639394730000|2021-12-13 11:25:30|35443.8|35443.8|35443.8|35443.8|35443.8|35443.8|35443.8|35443.8|0
1639394760000|2021-12-13 11:26:00|35438.19|35438.19|35451.27|35451.27|35451.27|35451.27|35438.19|35438.19|0
1639394800000|2021-12-13 11:26:40|35454.07|35454.07|35454.07|35454.07|35454.07|35454.07|35454.07|35454.07|0
1639394840000|2021-12-13 11:27:20|35459.74|35459.74|35459.74|35459.74|35459.74|35459.74|35459.74|35459.74|0
1639394860000|2021-12-13 11:27:40|35454.07|35454.07|35442.74|35442.74|35454.07|35454.07|35442.74|35442.74|0
1639394870000|2021-12-13 11:27:50|35437.07|35437.07|35431.4|35431.4|35437.07|35437.07|35431.4|35431.4|0
1639394920000|2021-12-13 11:28:40|35425.73|35425.73|35431.4|35431.4|35431.4|35431.4|35425.73|35425.73|0
1639394940000|2021-12-13 11:29:00|35437.07|35437.07|35431.4|35431.4|35437.07|35437.07|35431.4|35431.4|0
1639394950000|2021-12-13 11:29:10|35425.73|35425.73|35425.73|35425.73|35425.73|35425.73|35425.73|35425.73|0
1639394970000|2021-12-13 11:29:30|35420.06|35420.06|35425.73|35425.73|35425.73|35425.73|35420.06|35420.06|0
1639395030000|2021-12-13 11:30:30|35399.58|35399.58|35399.58|35399.58|35399.58|35399.58|35399.58|35399.58|0
1639395040000|2021-12-13 11:30:40|35412.66|35412.66|35406.99|35406.99|35412.66|35412.66|35406.99|35406.99|0
1639395060000|2021-12-13 11:31:00|35412.66|35412.66|35412.66|35412.66|35412.66|35412.66|35412.66|35412.66|0
1639395070000|2021-12-13 11:31:10|35418.33|35418.33|35418.33|35418.33|35418.33|35418.33|35418.33|35418.33|0
1639395080000|2021-12-13 11:31:20|35423.99|35423.99|35423.99|35423.99|35423.99|35423.99|35423.99|35423.99|0
1639395210000|2021-12-13 11:33:30|35418.33|35418.33|35418.33|35418.33|35418.33|35418.33|35418.33|35418.33|0
1639395290000|2021-12-13 11:34:50|35412.66|35412.66|35412.66|35412.66|35412.66|35412.66|35412.66|35412.66|0
1639395350000|2021-12-13 11:35:50|35406.99|35406.99|35406.99|35406.99|35406.99|35406.99|35406.99|35406.99|0
1639395400000|2021-12-13 11:36:40|35393.92|35393.92|35393.92|35393.92|35393.92|35393.92|35393.92|35393.92|0
1639395470000|2021-12-13 11:37:50|35388.25|35388.25|35369.5|35369.5|35388.25|35388.25|35369.5|35369.5|0
1639395480000|2021-12-13 11:38:00|35375.17|35375.17|35375.17|35375.17|35375.17|35375.17|35375.17|35375.17|0
1639395660000|2021-12-13 11:41:00|35388.25|35388.25|35393.92|35393.92|35393.92|35393.92|35388.25|35388.25|0
1639395670000|2021-12-13 11:41:10|35399.58|35399.58|35399.58|35399.58|35399.58|35399.58|35399.58|35399.58|0
1639395850000|2021-12-13 11:44:10|35393.92|35393.92|35393.92|35393.92|35393.92|35393.92|35393.92|35393.92|0
1639395990000|2021-12-13 11:46:30|35388.25|35388.25|35382.58|35382.58|35388.25|35388.25|35382.58|35382.58|0
1639396020000|2021-12-13 11:47:00|35343.36|35343.36|35343.36|35343.36|35343.36|35343.36|35343.36|35343.36|0
1639396220000|2021-12-13 11:50:20|35349.02|35349.02|35349.02|35349.02|35349.02|35349.02|35349.02|35349.02|0
1639396240000|2021-12-13 11:50:40|35362.1|35362.1|35362.1|35362.1|35362.1|35362.1|35362.1|35362.1|0
1639396300000|2021-12-13 11:51:40|35364.9|35364.9|35364.9|35364.9|35364.9|35364.9|35364.9|35364.9|0
1639396460000|2021-12-13 11:54:20|35359.24|35359.24|35359.24|35359.24|35359.24|35359.24|35359.24|35359.24|0
1639396530000|2021-12-13 11:55:30|35364.9|35364.9|35376.24|35376.24|35376.24|35376.24|35364.9|35364.9|0
1639396590000|2021-12-13 11:56:30|35370.57|35370.57|35370.57|35370.57|35376.24|35376.24|35370.57|35370.57|0
1639396600000|2021-12-13 11:56:40|35367.77|35367.77|35367.77|35367.77|35367.77|35367.77|35367.77|35367.77|0
1639396610000|2021-12-13 11:56:50|35362.16|35362.16|35362.16|35362.16|35362.16|35362.16|35362.16|35362.16|0
1639396660000|2021-12-13 11:57:40|35373.49|35373.49|35373.49|35373.49|35373.49|35373.49|35373.49|35373.49|0
1639396720000|2021-12-13 11:58:40|35379.16|35379.16|35367.82|35367.82|35379.16|35379.16|35367.82|35367.82|0
1639396780000|2021-12-13 11:59:40|35370.66|35370.66|35370.66|35370.66|35370.66|35370.66|35370.66|35370.66|0
1639396790000|2021-12-13 11:59:50|35373.49|35373.49|35373.49|35373.49|35373.49|35373.49|35373.49|35373.49|0
1639396800000|2021-12-13 12:00:00|35367.82|35367.82|35349.08|35349.08|35367.82|35367.82|35349.08|35349.08|0
1639396860000|2021-12-13 12:01:00|35343.41|35343.41|35343.41|35343.41|35343.41|35343.41|35343.41|35343.41|0
1639396920000|2021-12-13 12:02:00|35337.75|35337.75|35332.08|35332.08|35337.75|35337.75|35332.08|35332.08|0
1639396970000|2021-12-13 12:02:50|35326.41|35326.41|35326.41|35326.41|35326.41|35326.41|35326.41|35326.41|0
1639397030000|2021-12-13 12:03:50|35320.74|35320.74|35320.74|35320.74|35320.74|35320.74|35320.74|35320.74|0
1639397230000|2021-12-13 12:07:10|35315.07|35315.07|35315.07|35315.07|35315.07|35315.07|35315.07|35315.07|0
1639397520000|2021-12-13 12:12:00|35309.41|35309.41|35309.41|35309.41|35309.41|35309.41|35309.41|35309.41|0
1639397530000|2021-12-13 12:12:10|35303.74|35303.74|35298.07|35298.07|35303.74|35303.74|35298.07|35298.07|0
1639397620000|2021-12-13 12:13:40|35285|35285|35285|35285|35285|35285|35285|35285|0
1639397640000|2021-12-13 12:14:00|35279.33|35279.33|35279.33|35279.33|35279.33|35279.33|35279.33|35279.33|0
1639397660000|2021-12-13 12:14:20|35273.66|35273.66|35273.66|35273.66|35273.66|35273.66|35273.66|35273.66|0
1639397720000|2021-12-13 12:15:20|35279.33|35279.33|35279.33|35279.33|35279.33|35279.33|35279.33|35279.33|0
1639397820000|2021-12-13 12:17:00|35273.66|35273.66|35273.66|35273.66|35273.66|35273.66|35273.66|35273.66|0
1639397940000|2021-12-13 12:19:00|35260.59|35260.59|35260.59|35260.59|35260.59|35260.59|35260.59|35260.59|0
1639397950000|2021-12-13 12:19:10|35263.39|35263.39|35263.39|35263.39|35263.39|35263.39|35263.39|35263.39|0
1639397960000|2021-12-13 12:19:20|35257.72|35257.72|35257.72|35257.72|35257.72|35257.72|35257.72|35257.72|0
1639398070000|2021-12-13 12:21:10|35269.06|35269.06|35269.06|35269.06|35269.06|35269.06|35269.06|35269.06|0
1639398170000|2021-12-13 12:22:50|35263.39|35263.39|35263.39|35263.39|35263.39|35263.39|35263.39|35263.39|0
1639398190000|2021-12-13 12:23:10|35257.72|35257.72|35257.72|35257.72|35257.72|35257.72|35257.72|35257.72|0
1639398260000|2021-12-13 12:24:20|35263.39|35263.39|35269.06|35269.06|35269.06|35269.06|35263.39|35263.39|0
1639398300000|2021-12-13 12:25:00|35271.86|35271.86|35271.86|35271.86|35271.86|35271.86|35271.86|35271.86|0
1639398380000|2021-12-13 12:26:20|35266.2|35266.2|35266.2|35266.2|35266.2|35266.2|35266.2|35266.2|0
1639398400000|2021-12-13 12:26:40|35271.86|35271.86|35271.86|35271.86|35271.86|35271.86|35271.86|35271.86|0
1639398430000|2021-12-13 12:27:10|35266.2|35266.2|35266.2|35266.2|35266.2|35266.2|35266.2|35266.2|0
1639398590000|2021-12-13 12:29:50|35254.86|35254.86|35254.86|35254.86|35254.86|35254.86|35254.86|35254.86|0
1639398600000|2021-12-13 12:30:00|35249.19|35249.19|35243.52|35243.52|35249.19|35249.19|35243.52|35243.52|0
1639398610000|2021-12-13 12:30:10|35269.67|35269.67|35282.75|35282.75|35282.75|35282.75|35269.67|35269.67|0
1639398630000|2021-12-13 12:30:30|35295.82|35295.82|35282.75|35282.75|35295.82|35295.82|35282.75|35282.75|0
1639398650000|2021-12-13 12:30:50|35277.08|35277.08|35277.08|35277.08|35277.08|35277.08|35277.08|35277.08|0
1639398660000|2021-12-13 12:31:00|35290.15|35290.15|35290.15|35290.15|35290.15|35290.15|35290.15|35290.15|0
1639398720000|2021-12-13 12:32:00|35295.82|35295.82|35295.82|35295.82|35295.82|35295.82|35295.82|35295.82|0
1639398770000|2021-12-13 12:32:50|35308.9|35308.9|35308.9|35308.9|35308.9|35308.9|35308.9|35308.9|0
1639398900000|2021-12-13 12:35:00|35297.56|35297.56|35297.56|35297.56|35297.56|35297.56|35297.56|35297.56|0
1639399040000|2021-12-13 12:37:20|35305.97|35305.97|35305.97|35305.97|35305.97|35305.97|35305.97|35305.97|0
1639399130000|2021-12-13 12:38:50|35292.9|35292.9|35292.9|35292.9|35292.9|35292.9|35292.9|35292.9|0
1639399160000|2021-12-13 12:39:20|35287.29|35287.29|35287.29|35287.29|35287.29|35287.29|35287.29|35287.29|0
1639399170000|2021-12-13 12:39:30|35281.62|35281.62|35287.29|35287.29|35287.29|35287.29|35281.62|35281.62|0
1639399180000|2021-12-13 12:39:40|35274.22|35274.22|35274.22|35274.22|35274.22|35274.22|35274.22|35274.22|0
1639399260000|2021-12-13 12:41:00|35277.02|35277.02|35271.35|35271.35|35277.02|35277.02|35271.35|35271.35|0
1639399270000|2021-12-13 12:41:10|35265.68|35265.68|35265.68|35265.68|35265.68|35265.68|35265.68|35265.68|0
1639399280000|2021-12-13 12:41:20|35260.02|35260.02|35260.02|35260.02|35260.02|35260.02|35260.02|35260.02|0
1639399320000|2021-12-13 12:42:00|35265.68|35265.68|35265.68|35265.68|35265.68|35265.68|35265.68|35265.68|0
1639399360000|2021-12-13 12:42:40|35278.76|35278.76|35291.83|35291.83|35291.83|35291.83|35278.76|35278.76|0
1639399440000|2021-12-13 12:44:00|35317.98|35317.98|35317.98|35317.98|35317.98|35317.98|35317.98|35317.98|0
1639399450000|2021-12-13 12:44:10|35312.31|35312.31|35312.31|35312.31|35312.31|35312.31|35312.31|35312.31|0
1639399490000|2021-12-13 12:44:50|35351.54|35351.54|35338.46|35338.46|35351.54|35351.54|35338.46|35338.46|0
1639399500000|2021-12-13 12:45:00|35344.13|35344.13|35344.13|35344.13|35344.13|35344.13|35344.13|35344.13|0
1639399530000|2021-12-13 12:45:30|35332.8|35332.8|35332.8|35332.8|35332.8|35332.8|35332.8|35332.8|0
1639399670000|2021-12-13 12:47:50|35327.13|35327.13|35327.13|35327.13|35327.13|35327.13|35327.13|35327.13|0
1639399680000|2021-12-13 12:48:00|35338.46|35338.46|35338.46|35338.46|35338.46|35338.46|35338.46|35338.46|0
1639399690000|2021-12-13 12:48:10|35325.39|35325.39|35306.65|35306.65|35325.39|35325.39|35306.65|35306.65|0
1639399700000|2021-12-13 12:48:20|35319.72|35319.72|35319.72|35319.72|35319.72|35319.72|35319.72|35319.72|0
1639399720000|2021-12-13 12:48:40|35314.05|35314.05|35314.05|35314.05|35314.05|35314.05|35314.05|35314.05|0
1639399750000|2021-12-13 12:49:10|35308.44|35308.44|35308.44|35308.44|35308.44|35308.44|35308.44|35308.44|0
1639399760000|2021-12-13 12:49:20|35334.59|35334.59|35340.26|35340.26|35340.26|35340.26|35334.59|35334.59|0
1639399800000|2021-12-13 12:50:00|35343.07|35343.07|35343.07|35343.07|35343.07|35343.07|35343.07|35343.07|0
1639399810000|2021-12-13 12:50:10|35337.4|35337.4|35337.4|35337.4|35337.4|35337.4|35337.4|35337.4|0
1639399850000|2021-12-13 12:50:50|35350.47|35350.47|35350.47|35350.47|35350.47|35350.47|35350.47|35350.47|0
1639399880000|2021-12-13 12:51:20|35356.14|35356.14|35356.14|35356.14|35356.14|35356.14|35356.14|35356.14|0
1639399930000|2021-12-13 12:52:10|35350.47|35350.47|35327.92|35327.92|35350.47|35350.47|35327.92|35327.92|0
1639399940000|2021-12-13 12:52:20|35322.25|35322.25|35316.58|35316.58|35322.25|35322.25|35316.58|35316.58|0
1639399960000|2021-12-13 12:52:40|35322.19|35322.19|35322.19|35322.19|35322.19|35322.19|35322.19|35322.19|0
1639399970000|2021-12-13 12:52:50|35327.86|35327.86|35327.86|35327.86|35327.86|35327.86|35327.86|35327.86|0
1639399990000|2021-12-13 12:53:10|35340.93|35340.93|35340.93|35340.93|35340.93|35340.93|35340.93|35340.93|0
1639400000000|2021-12-13 12:53:20|35335.27|35335.27|35335.27|35335.27|35335.27|35335.27|35335.27|35335.27|0
1639400030000|2021-12-13 12:53:50|35346.6|35346.6|35365.34|35365.34|35365.34|35365.34|35346.6|35346.6|0
1639400040000|2021-12-13 12:54:00|35376.68|35376.68|35371.01|35371.01|35376.68|35376.68|35371.01|35371.01|0
1639400050000|2021-12-13 12:54:10|35382.35|35382.35|35382.35|35382.35|35382.35|35382.35|35382.35|35382.35|0
1639400100000|2021-12-13 12:55:00|35388.02|35388.02|35388.02|35388.02|35388.02|35388.02|35388.02|35388.02|0
1639400120000|2021-12-13 12:55:20|35393.68|35393.68|35393.68|35393.68|35393.68|35393.68|35393.68|35393.68|0
1639400180000|2021-12-13 12:56:20|35367.53|35367.53|35380.61|35380.61|35380.61|35380.61|35367.53|35367.53|0
1639400310000|2021-12-13 12:58:30|35341.39|35341.39|35341.39|35341.39|35341.39|35341.39|35341.39|35341.39|0
1639400350000|2021-12-13 12:59:10|35354.46|35354.46|35354.46|35354.46|35354.46|35354.46|35354.46|35354.46|0
1639400370000|2021-12-13 12:59:30|35360.13|35360.13|35360.13|35360.13|35360.13|35360.13|35360.13|35360.13|0
1639400390000|2021-12-13 12:59:50|35357.32|35357.32|35357.32|35357.32|35357.32|35357.32|35357.32|35357.32|0
1639400400000|2021-12-13 13:00:00|35344.25|35344.25|35344.25|35344.25|35344.25|35344.25|35344.25|35344.25|0
1639400430000|2021-12-13 13:00:30|35357.32|35357.32|35357.32|35357.32|35357.32|35357.32|35357.32|35357.32|0
1639400460000|2021-12-13 13:01:00|35351.66|35351.66|35351.66|35351.66|35351.66|35351.66|35351.66|35351.66|0
1639400470000|2021-12-13 13:01:10|35360.07|35360.07|35360.07|35360.07|35360.07|35360.07|35360.07|35360.07|0
1639400530000|2021-12-13 13:02:10|35343.07|35343.07|35343.07|35343.07|35343.07|35343.07|35343.07|35343.07|0
1639400540000|2021-12-13 13:02:20|35337.46|35337.46|35345.87|35345.87|35345.87|35345.87|35337.46|35337.46|0
1639400620000|2021-12-13 13:03:40|35340.2|35340.2|35340.2|35340.2|35340.2|35340.2|35340.2|35340.2|0
1639400790000|2021-12-13 13:06:30|35351.54|35351.54|35340.2|35340.2|35351.54|35351.54|35340.2|35340.2|0
1639400800000|2021-12-13 13:06:40|35343.01|35343.01|35343.01|35343.01|35343.01|35343.01|35343.01|35343.01|0
1639400950000|2021-12-13 13:09:10|35348.68|35348.68|35348.68|35348.68|35348.68|35348.68|35348.68|35348.68|0
1639400990000|2021-12-13 13:09:50|35343.01|35343.01|35343.01|35343.01|35343.01|35343.01|35343.01|35343.01|0
1639401010000|2021-12-13 13:10:10|35334.59|35334.59|35345.81|35345.81|35345.81|35345.81|35334.59|35334.59|0
1639401020000|2021-12-13 13:10:20|35343.01|35343.01|35343.01|35343.01|35343.01|35343.01|35343.01|35343.01|0
1639401030000|2021-12-13 13:10:30|35340.2|35340.2|35340.2|35340.2|35340.2|35340.2|35340.2|35340.2|0
1639401070000|2021-12-13 13:11:10|35334.53|35334.53|35334.53|35334.53|35334.53|35334.53|35334.53|35334.53|0
1639401120000|2021-12-13 13:12:00|35328.87|35328.87|35328.87|35328.87|35328.87|35328.87|35328.87|35328.87|0
1639401130000|2021-12-13 13:12:10|35326.06|35326.06|35320.39|35320.39|35326.06|35326.06|35320.39|35320.39|0
1639401150000|2021-12-13 13:12:30|35372.69|35372.69|35372.69|35372.69|35372.69|35372.69|35372.69|35372.69|0
1639401170000|2021-12-13 13:12:50|35367.02|35367.02|35367.02|35367.02|35367.02|35367.02|35367.02|35367.02|0
1639401180000|2021-12-13 13:13:00|35340.87|35340.87|35340.87|35340.87|35340.87|35340.87|35340.87|35340.87|0
1639401310000|2021-12-13 13:15:10|35343.68|35343.68|35343.68|35343.68|35343.68|35343.68|35343.68|35343.68|0
1639401550000|2021-12-13 13:19:10|35338.01|35338.01|35332.34|35332.34|35338.01|35338.01|35332.34|35332.34|0
1639401660000|2021-12-13 13:21:00|35326.68|35326.68|35326.68|35326.68|35326.68|35326.68|35326.68|35326.68|0
1639401670000|2021-12-13 13:21:10|35332.34|35332.34|35332.34|35332.34|35332.34|35332.34|35332.34|35332.34|0
1639401730000|2021-12-13 13:22:10|35343.68|35343.68|35343.68|35343.68|35343.68|35343.68|35343.68|35343.68|0
1639401870000|2021-12-13 13:24:30|35317.53|35317.53|35317.53|35317.53|35317.53|35317.53|35317.53|35317.53|0
1639401950000|2021-12-13 13:25:50|35340.2|35340.2|35334.53|35334.53|35340.2|35340.2|35328.87|35328.87|0
1639401960000|2021-12-13 13:26:00|35340.2|35340.2|35362.87|35362.87|35368.54|35368.54|35340.2|35340.2|0
1639401970000|2021-12-13 13:26:10|35374.21|35374.21|35391.21|35391.21|35391.21|35391.21|35374.21|35374.21|0
1639401980000|2021-12-13 13:26:20|35385.55|35385.55|35385.55|35385.55|35385.55|35385.55|35385.55|35385.55|0
1639401990000|2021-12-13 13:26:30|35374.21|35374.21|35357.21|35357.21|35374.21|35374.21|35357.21|35357.21|0
1639402000000|2021-12-13 13:26:40|35345.87|35345.87|35345.87|35345.87|35357.21|35357.21|35345.87|35345.87|0
1639402010000|2021-12-13 13:26:50|35357.21|35357.21|35357.21|35357.21|35357.21|35357.21|35357.21|35357.21|0
1639402020000|2021-12-13 13:27:00|35334.53|35334.53|35340.2|35340.2|35340.2|35340.2|35334.53|35334.53|0
1639402030000|2021-12-13 13:27:10|35351.54|35351.54|35345.87|35345.87|35351.54|35351.54|35345.87|35345.87|0
1639402050000|2021-12-13 13:27:30|35340.2|35340.2|35340.2|35340.2|35340.2|35340.2|35340.2|35340.2|0
1639402080000|2021-12-13 13:28:00|35337.4|35337.4|35340.2|35340.2|35340.2|35340.2|35337.4|35337.4|0
1639402120000|2021-12-13 13:28:40|35334.53|35334.53|35334.53|35334.53|35334.53|35334.53|35334.53|35334.53|0
1639402140000|2021-12-13 13:29:00|35340.2|35340.2|35362.87|35362.87|35362.87|35362.87|35340.2|35340.2|0
1639402150000|2021-12-13 13:29:10|35357.21|35357.21|35357.21|35357.21|35357.21|35357.21|35357.21|35357.21|0
1639402170000|2021-12-13 13:29:30|35345.87|35345.87|35340.2|35340.2|35345.87|35345.87|35340.2|35340.2|0
1639402200000|2021-12-13 13:30:00|35334.53|35334.53|35334.53|35334.53|35334.53|35334.53|35334.53|35334.53|0
1639402260000|2021-12-13 13:31:00|35360.68|35360.68|35369.1|35369.1|35369.1|35369.1|35360.68|35360.68|0
1639402290000|2021-12-13 13:31:30|35374.77|35374.77|35374.77|35374.77|35374.77|35374.77|35374.77|35374.77|0
1639402320000|2021-12-13 13:32:00|35380.43|35380.43|35380.43|35380.43|35380.43|35380.43|35380.43|35380.43|0
1639402340000|2021-12-13 13:32:20|35386.1|35386.1|35391.77|35391.77|35391.77|35391.77|35386.1|35386.1|0
1639402370000|2021-12-13 13:32:50|35386.1|35386.1|35386.1|35386.1|35386.1|35386.1|35386.1|35386.1|0
1639402470000|2021-12-13 13:34:30|35397.44|35397.44|35397.44|35397.44|35397.44|35397.44|35397.44|35397.44|0
1639402490000|2021-12-13 13:34:50|35414.44|35414.44|35414.44|35414.44|35414.44|35414.44|35414.44|35414.44|0
1639402500000|2021-12-13 13:35:00|35408.77|35408.77|35408.77|35408.77|35408.77|35408.77|35408.77|35408.77|0
1639402510000|2021-12-13 13:35:10|35414.44|35414.44|35414.44|35414.44|35414.44|35414.44|35414.44|35414.44|0
1639402520000|2021-12-13 13:35:20|35408.77|35408.77|35408.77|35408.77|35408.77|35408.77|35408.77|35408.77|0
1639402610000|2021-12-13 13:36:50|35403.11|35403.11|35397.44|35397.44|35403.11|35403.11|35397.44|35397.44|0
1639402620000|2021-12-13 13:37:00|35384.36|35384.36|35387.17|35387.17|35387.17|35387.17|35384.36|35384.36|0
1639402630000|2021-12-13 13:37:10|35374.09|35374.09|35374.09|35374.09|35374.09|35374.09|35374.09|35374.09|0
1639402730000|2021-12-13 13:38:50|35379.76|35379.76|35379.76|35379.76|35379.76|35379.76|35379.76|35379.76|0
1639402750000|2021-12-13 13:39:10|35374.09|35374.09|35374.09|35374.09|35374.09|35374.09|35374.09|35374.09|0
1639402770000|2021-12-13 13:39:30|35368.43|35368.43|35368.43|35368.43|35368.43|35368.43|35368.43|35368.43|0
1639402860000|2021-12-13 13:41:00|35374.09|35374.09|35374.09|35374.09|35374.09|35374.09|35374.09|35374.09|0
1639402870000|2021-12-13 13:41:10|35361.02|35361.02|35355.35|35355.35|35361.02|35361.02|35355.35|35355.35|0
1639402920000|2021-12-13 13:42:00|35349.68|35349.68|35349.68|35349.68|35349.68|35349.68|35349.68|35349.68|0
1639402950000|2021-12-13 13:42:30|35344.01|35344.01|35338.35|35338.35|35344.01|35344.01|35338.35|35338.35|0
1639403040000|2021-12-13 13:44:00|35332.68|35332.68|35332.68|35332.68|35332.68|35332.68|35332.68|35332.68|0
1639403100000|2021-12-13 13:45:00|35329.87|35329.87|35329.87|35329.87|35329.87|35329.87|35329.87|35329.87|0
1639403130000|2021-12-13 13:45:30|35335.48|35335.48|35335.48|35335.48|35335.48|35335.48|35335.48|35335.48|0
1639403190000|2021-12-13 13:46:30|35338.29|35338.29|35335.48|35335.48|35338.29|35338.29|35335.48|35335.48|0
1639403200000|2021-12-13 13:46:40|35346.82|35346.82|35346.82|35346.82|35352.49|35352.49|35346.82|35346.82|0
1639403220000|2021-12-13 13:47:00|35307.6|35307.6|35307.6|35307.6|35307.6|35307.6|35307.6|35307.6|0
1639403270000|2021-12-13 13:47:50|35304.79|35304.79|35307.6|35307.6|35307.6|35307.6|35304.79|35304.79|0
1639403310000|2021-12-13 13:48:30|35301.99|35301.99|35301.99|35301.99|35301.99|35301.99|35301.99|35301.99|0
1639403340000|2021-12-13 13:49:00|35328.14|35328.14|35296.38|35296.38|35328.14|35328.14|35296.38|35296.38|0
1639403360000|2021-12-13 13:49:20|35293.57|35293.57|35296.38|35296.38|35296.38|35296.38|35293.57|35293.57|0
1639403400000|2021-12-13 13:50:00|35299.18|35299.18|35299.18|35299.18|35299.18|35299.18|35299.18|35299.18|0
1639403460000|2021-12-13 13:51:00|35301.99|35301.99|35304.79|35304.79|35304.79|35304.79|35301.99|35301.99|0
1639403480000|2021-12-13 13:51:20|35310.46|35310.46|35304.79|35304.79|35310.46|35310.46|35304.79|35304.79|0
1639403550000|2021-12-13 13:52:30|35316.13|35316.13|35310.46|35310.46|35316.13|35316.13|35310.46|35310.46|0
1639403560000|2021-12-13 13:52:40|35304.79|35304.79|35304.79|35304.79|35304.79|35304.79|35304.79|35304.79|0
1639403620000|2021-12-13 13:53:40|35299.12|35299.12|35293.46|35293.46|35299.12|35299.12|35293.46|35293.46|0
1639403630000|2021-12-13 13:53:50|35319.6|35319.6|35304.67|35304.67|35319.6|35319.6|35293.46|35293.46|0
1639403660000|2021-12-13 13:54:20|35310.34|35310.34|35304.67|35304.67|35316.01|35316.01|35304.67|35304.67|0
1639403670000|2021-12-13 13:54:30|35310.34|35310.34|35310.34|35310.34|35310.34|35310.34|35310.34|35310.34|0
1639403700000|2021-12-13 13:55:00|35304.67|35304.67|35304.67|35304.67|35304.67|35304.67|35304.67|35304.67|0
1639403760000|2021-12-13 13:56:00|35299.01|35299.01|35299.01|35299.01|35299.01|35299.01|35299.01|35299.01|0
1639403780000|2021-12-13 13:56:20|35312.08|35312.08|35312.08|35312.08|35312.08|35312.08|35312.08|35312.08|0
1639403820000|2021-12-13 13:57:00|35325.16|35325.16|35325.16|35325.16|35325.16|35325.16|35325.16|35325.16|0
1639403930000|2021-12-13 13:58:50|35338.23|35338.23|35338.23|35338.23|35338.23|35338.23|35338.23|35338.23|0
1639403940000|2021-12-13 13:59:00|35335.43|35335.43|35335.43|35335.43|35335.43|35335.43|35335.43|35335.43|0
1639404010000|2021-12-13 14:00:10|35329.76|35329.76|35329.76|35329.76|35329.76|35329.76|35329.76|35329.76|0
1639404040000|2021-12-13 14:00:40|35324.09|35324.09|35324.09|35324.09|35324.09|35324.09|35324.09|35324.09|0
1639404050000|2021-12-13 14:00:50|35329.76|35329.76|35329.76|35329.76|35329.76|35329.76|35329.76|35329.76|0
1639404060000|2021-12-13 14:01:00|35324.15|35324.15|35324.15|35324.15|35324.15|35324.15|35324.15|35324.15|0
1639404110000|2021-12-13 14:01:50|35318.48|35318.48|35318.48|35318.48|35318.48|35318.48|35318.48|35318.48|0
1639404140000|2021-12-13 14:02:20|35331.55|35331.55|35331.55|35331.55|35331.55|35331.55|35331.55|35331.55|0
1639404280000|2021-12-13 14:04:40|35337.22|35337.22|35337.22|35337.22|35337.22|35337.22|35337.22|35337.22|0
1639404310000|2021-12-13 14:05:10|35331.55|35331.55|35331.55|35331.55|35331.55|35331.55|35331.55|35331.55|0
1639404360000|2021-12-13 14:06:00|35337.22|35337.22|35337.22|35337.22|35337.22|35337.22|35337.22|35337.22|0
1639404370000|2021-12-13 14:06:10|35331.55|35331.55|35331.55|35331.55|35331.55|35331.55|35331.55|35331.55|0
1639404390000|2021-12-13 14:06:30|35334.36|35334.36|35337.16|35337.16|35337.16|35337.16|35334.36|35334.36|0
1639404580000|2021-12-13 14:09:40|35342.83|35342.83|35342.83|35342.83|35342.83|35342.83|35342.83|35342.83|0
1639404620000|2021-12-13 14:10:20|35348.5|35348.5|35348.5|35348.5|35348.5|35348.5|35348.5|35348.5|0
1639404640000|2021-12-13 14:10:40|35354.11|35354.11|35354.11|35354.11|35354.11|35354.11|35354.11|35354.11|0
1639404670000|2021-12-13 14:11:10|35356.91|35356.91|35356.91|35356.91|35356.91|35356.91|35356.91|35356.91|0
1639404820000|2021-12-13 14:13:40|35359.72|35359.72|35359.72|35359.72|35359.72|35359.72|35359.72|35359.72|0
1639404830000|2021-12-13 14:13:50|35371.05|35371.05|35371.05|35371.05|35371.05|35371.05|35371.05|35371.05|0
1639404840000|2021-12-13 14:14:00|35365.39|35365.39|35365.39|35365.39|35365.39|35365.39|35365.39|35365.39|0
1639404860000|2021-12-13 14:14:20|35368.19|35368.19|35368.19|35368.19|35368.19|35368.19|35368.19|35368.19|0
1639404910000|2021-12-13 14:15:10|35373.86|35373.86|35373.86|35373.86|35373.86|35373.86|35373.86|35373.86|0
1639404950000|2021-12-13 14:15:50|35379.47|35379.47|35379.47|35379.47|35379.47|35379.47|35379.47|35379.47|0
1639405020000|2021-12-13 14:17:00|35385.14|35385.14|35385.14|35385.14|35385.14|35385.14|35385.14|35385.14|0
1639405040000|2021-12-13 14:17:20|35387.94|35387.94|35387.94|35387.94|35387.94|35387.94|35387.94|35387.94|0
1639405060000|2021-12-13 14:17:40|35382.27|35382.27|35376.61|35376.61|35382.27|35382.27|35376.61|35376.61|0
1639405070000|2021-12-13 14:17:50|35382.22|35382.22|35382.22|35382.22|35382.22|35382.22|35382.22|35382.22|0
1639405110000|2021-12-13 14:18:30|35376.55|35376.55|35376.55|35376.55|35376.55|35376.55|35376.55|35376.55|0
1639405120000|2021-12-13 14:18:40|35370.94|35370.94|35370.94|35370.94|35370.94|35370.94|35370.94|35370.94|0
1639405150000|2021-12-13 14:19:10|35376.61|35376.61|35376.61|35376.61|35376.61|35376.61|35376.61|35376.61|0
1639405190000|2021-12-13 14:19:50|35363.53|35363.53|35363.53|35363.53|35363.53|35363.53|35363.53|35363.53|0
1639405280000|2021-12-13 14:21:20|35369.14|35369.14|35369.14|35369.14|35369.14|35369.14|35369.14|35369.14|0
1639405290000|2021-12-13 14:21:30|35363.47|35363.47|35363.47|35363.47|35363.47|35363.47|35363.47|35363.47|0
1639405320000|2021-12-13 14:22:00|35357.81|35357.81|35363.41|35363.41|35363.41|35363.41|35357.81|35357.81|0
1639405330000|2021-12-13 14:22:10|35357.75|35357.75|35357.75|35357.75|35357.75|35357.75|35357.75|35357.75|0
1639405380000|2021-12-13 14:23:00|35363.41|35363.41|35363.41|35363.41|35363.41|35363.41|35363.41|35363.41|0
1639405410000|2021-12-13 14:23:30|35360.61|35360.61|35360.61|35360.61|35360.61|35360.61|35360.61|35360.61|0
1639405420000|2021-12-13 14:23:40|35357.81|35357.81|35355|35355|35357.81|35357.81|35355|35355|0
1639405430000|2021-12-13 14:23:50|35352.2|35352.2|35343.78|35343.78|35352.2|35352.2|35343.78|35343.78|0
1639405490000|2021-12-13 14:24:50|35329.76|35329.76|35329.76|35329.76|35329.76|35329.76|35329.76|35329.76|0
1639405550000|2021-12-13 14:25:50|35338.17|35338.17|35338.17|35338.17|35338.17|35338.17|35338.17|35338.17|0
1639405590000|2021-12-13 14:26:30|35343.78|35343.78|35338.11|35338.11|35343.78|35343.78|35338.11|35338.11|0
1639405600000|2021-12-13 14:26:40|35343.78|35343.78|35343.78|35343.78|35343.78|35343.78|35343.78|35343.78|0
1639405630000|2021-12-13 14:27:10|35330.71|35330.71|35330.71|35330.71|35330.71|35330.71|35330.71|35330.71|0
1639405640000|2021-12-13 14:27:20|35325.04|35325.04|35325.04|35325.04|35325.04|35325.04|35325.04|35325.04|0
1639405650000|2021-12-13 14:27:30|35338.11|35338.11|35338.11|35338.11|35338.11|35338.11|35338.11|35338.11|0
1639405680000|2021-12-13 14:28:00|35325.04|35325.04|35325.04|35325.04|35325.04|35325.04|35325.04|35325.04|0
1639405690000|2021-12-13 14:28:10|35330.71|35330.71|35330.71|35330.71|35330.71|35330.71|35330.71|35330.71|0
1639405740000|2021-12-13 14:29:00|35325.04|35325.04|35325.04|35325.04|35325.04|35325.04|35325.04|35325.04|0
1639405790000|2021-12-13 14:29:50|35311.96|35311.96|35325.04|35325.04|35325.04|35325.04|35311.96|35311.96|0
1639405800000|2021-12-13 14:30:00|35330.71|35330.71|35330.71|35330.71|35330.71|35330.71|35325.04|35325.04|0
1639405820000|2021-12-13 14:30:20|35336.37|35336.37|35336.37|35336.37|35336.37|35336.37|35336.37|35336.37|0
1639405880000|2021-12-13 14:31:20|35342.04|35342.04|35342.04|35342.04|35342.04|35342.04|35342.04|35342.04|0
1639405900000|2021-12-13 14:31:40|35336.37|35336.37|35336.37|35336.37|35336.37|35336.37|35336.37|35336.37|0
1639405920000|2021-12-13 14:32:00|35323.3|35323.3|35317.63|35317.63|35323.3|35323.3|35317.63|35317.63|0
1639405940000|2021-12-13 14:32:20|35323.24|35323.24|35326.05|35326.05|35326.05|35326.05|35323.24|35323.24|0
1639406000000|2021-12-13 14:33:20|35320.38|35320.38|35320.38|35320.38|35320.38|35320.38|35320.38|35320.38|0
1639406040000|2021-12-13 14:34:00|35314.71|35314.71|35314.71|35314.71|35314.71|35314.71|35314.71|35314.71|0
1639406050000|2021-12-13 14:34:10|35320.38|35320.38|35320.38|35320.38|35320.38|35320.38|35320.38|35320.38|0
1639406090000|2021-12-13 14:34:50|35309.04|35309.04|35309.04|35309.04|35309.04|35309.04|35309.04|35309.04|0
1639406140000|2021-12-13 14:35:40|35297.71|35297.71|35297.71|35297.71|35297.71|35297.71|35297.71|35297.71|0
1639406150000|2021-12-13 14:35:50|35303.37|35303.37|35309.04|35309.04|35309.04|35309.04|35303.37|35303.37|0
1639406180000|2021-12-13 14:36:20|35314.65|35314.65|35314.65|35314.65|35314.65|35314.65|35314.65|35314.65|0
1639406190000|2021-12-13 14:36:30|35317.46|35317.46|35323.12|35323.12|35323.12|35323.12|35317.46|35317.46|0
1639406200000|2021-12-13 14:36:40|35325.93|35325.93|35325.93|35325.93|35325.93|35325.93|35325.93|35325.93|0
1639406240000|2021-12-13 14:37:20|35320.26|35320.26|35320.26|35320.26|35320.26|35320.26|35320.26|35320.26|0
1639406250000|2021-12-13 14:37:30|35323.07|35323.07|35323.07|35323.07|35323.07|35323.07|35323.07|35323.07|0
1639406260000|2021-12-13 14:37:40|35314.65|35314.65|35314.65|35314.65|35314.65|35314.65|35314.65|35314.65|0
1639406300000|2021-12-13 14:38:20|35308.98|35308.98|35308.98|35308.98|35308.98|35308.98|35303.32|35303.32|0
1639406320000|2021-12-13 14:38:40|35297.65|35297.65|35291.98|35291.98|35297.65|35297.65|35291.98|35291.98|0
1639406330000|2021-12-13 14:38:50|35286.37|35286.37|35269.37|35269.37|35286.37|35286.37|35269.37|35269.37|0
1639406350000|2021-12-13 14:39:10|35263.76|35263.76|35252.42|35252.42|35263.76|35263.76|35246.75|35246.75|0
1639406370000|2021-12-13 14:39:30|35258.09|35258.09|35260.89|35260.89|35260.89|35260.89|35258.09|35258.09|0
1639406390000|2021-12-13 14:39:50|35272.23|35272.23|35272.23|35272.23|35272.23|35272.23|35272.23|35272.23|0
1639406430000|2021-12-13 14:40:30|35277.84|35277.84|35277.84|35277.84|35277.84|35277.84|35277.84|35277.84|0
1639406440000|2021-12-13 14:40:40|35283.51|35283.51|35283.51|35283.51|35283.51|35283.51|35283.51|35283.51|0
1639406450000|2021-12-13 14:40:50|35289.18|35289.18|35294.84|35294.84|35294.84|35294.84|35289.18|35289.18|0
1639406500000|2021-12-13 14:41:40|35286.43|35286.43|35286.43|35286.43|35286.43|35286.43|35286.43|35286.43|0
1639406520000|2021-12-13 14:42:00|35297.77|35297.77|35292.16|35292.16|35297.77|35297.77|35292.16|35292.16|0
1639406550000|2021-12-13 14:42:30|35297.82|35297.82|35297.82|35297.82|35297.82|35297.82|35297.82|35297.82|0
1639406570000|2021-12-13 14:42:50|35295.02|35295.02|35300.63|35300.63|35300.63|35300.63|35295.02|35295.02|0
1639406580000|2021-12-13 14:43:00|35283.62|35283.62|35283.62|35283.62|35283.62|35283.62|35283.62|35283.62|0
1639406600000|2021-12-13 14:43:20|35286.43|35286.43|35286.43|35286.43|35286.43|35286.43|35286.43|35286.43|0
1639406620000|2021-12-13 14:43:40|35297.77|35297.77|35297.77|35297.77|35297.77|35297.77|35297.77|35297.77|0
1639406640000|2021-12-13 14:44:00|35303.43|35303.43|35303.43|35303.43|35303.43|35303.43|35303.43|35303.43|0
1639406670000|2021-12-13 14:44:30|35300.63|35300.63|35300.63|35300.63|35300.63|35300.63|35300.63|35300.63|0
1639406700000|2021-12-13 14:45:00|35297.82|35297.82|35292.16|35292.16|35297.82|35297.82|35292.16|35292.16|0
1639406730000|2021-12-13 14:45:30|35289.35|35289.35|35297.82|35297.82|35297.82|35297.82|35289.35|35289.35|0
1639406770000|2021-12-13 14:46:10|35300.63|35300.63|35300.63|35300.63|35300.63|35300.63|35300.63|35300.63|0
1639406780000|2021-12-13 14:46:20|35311.96|35311.96|35311.96|35311.96|35311.96|35311.96|35311.96|35311.96|0
1639406790000|2021-12-13 14:46:30|35306.3|35306.3|35311.96|35311.96|35311.96|35311.96|35300.63|35300.63|0
1639406820000|2021-12-13 14:47:00|35309.16|35309.16|35309.16|35309.16|35309.16|35309.16|35309.16|35309.16|0
1639406830000|2021-12-13 14:47:10|35303.49|35303.49|35303.49|35303.49|35303.49|35303.49|35303.49|35303.49|0
1639406870000|2021-12-13 14:47:50|35292.16|35292.16|35292.16|35292.16|35292.16|35292.16|35292.16|35292.16|0
1639406910000|2021-12-13 14:48:30|35286.49|35286.49|35280.82|35280.82|35286.49|35286.49|35280.82|35280.82|0
1639406940000|2021-12-13 14:49:00|35275.21|35275.21|35275.21|35275.21|35275.21|35275.21|35275.21|35275.21|0
1639406980000|2021-12-13 14:49:40|35280.88|35280.88|35280.88|35280.88|35280.88|35280.88|35280.88|35280.88|0
1639407000000|2021-12-13 14:50:00|35286.55|35286.55|35283.68|35283.68|35286.55|35286.55|35280.88|35280.88|0
1639407020000|2021-12-13 14:50:20|35286.49|35286.49|35286.49|35286.49|35286.49|35286.49|35286.49|35286.49|0
1639407040000|2021-12-13 14:50:40|35260.34|35260.34|35260.34|35260.34|35260.34|35260.34|35260.34|35260.34|0
1639407050000|2021-12-13 14:50:50|35263.14|35263.14|35263.14|35263.14|35263.14|35263.14|35263.14|35263.14|0
1639407060000|2021-12-13 14:51:00|35265.95|35265.95|35265.95|35265.95|35265.95|35265.95|35265.95|35265.95|0
1639407100000|2021-12-13 14:51:40|35271.62|35271.62|35271.62|35271.62|35271.62|35271.62|35271.62|35271.62|0
1639407120000|2021-12-13 14:52:00|35277.28|35277.28|35271.62|35271.62|35277.28|35277.28|35271.62|35271.62|0
1639407160000|2021-12-13 14:52:40|35265.95|35265.95|35271.62|35271.62|35271.62|35271.62|35265.95|35265.95|0
1639407190000|2021-12-13 14:53:10|35265.95|35265.95|35265.95|35265.95|35265.95|35265.95|35265.95|35265.95|0
1639407200000|2021-12-13 14:53:20|35260.28|35260.28|35260.28|35260.28|35260.28|35260.28|35260.28|35260.28|0
1639407220000|2021-12-13 14:53:40|35247.21|35247.21|35252.87|35252.87|35252.87|35252.87|35247.21|35247.21|0
1639407300000|2021-12-13 14:55:00|35247.21|35247.21|35247.21|35247.21|35247.21|35247.21|35247.21|35247.21|0
1639407320000|2021-12-13 14:55:20|35241.54|35241.54|35241.54|35241.54|35241.54|35241.54|35241.54|35241.54|0
1639407330000|2021-12-13 14:55:30|35247.21|35247.21|35247.21|35247.21|35247.21|35247.21|35247.21|35247.21|0
1639407360000|2021-12-13 14:56:00|35238.79|35238.79|35238.79|35238.79|35238.79|35238.79|35238.79|35238.79|0
1639407380000|2021-12-13 14:56:20|35250.13|35250.13|35250.13|35250.13|35250.13|35250.13|35250.13|35250.13|0
1639407390000|2021-12-13 14:56:30|35244.46|35244.46|35244.46|35244.46|35244.46|35244.46|35244.46|35244.46|0
1639407400000|2021-12-13 14:56:40|35250.13|35250.13|35250.13|35250.13|35250.13|35250.13|35250.13|35250.13|0
1639407430000|2021-12-13 14:57:10|35244.46|35244.46|35247.26|35247.26|35247.26|35247.26|35244.46|35244.46|0
1639407460000|2021-12-13 14:57:40|35241.6|35241.6|35241.6|35241.6|35241.6|35241.6|35241.6|35241.6|0
1639407470000|2021-12-13 14:57:50|35235.93|35235.93|35235.93|35235.93|35235.93|35235.93|35235.93|35235.93|0
1639407490000|2021-12-13 14:58:10|35230.26|35230.26|35224.59|35224.59|35230.26|35230.26|35224.59|35224.59|0
1639407500000|2021-12-13 14:58:20|35218.92|35218.92|35218.92|35218.92|35218.92|35218.92|35218.92|35218.92|0
1639407530000|2021-12-13 14:58:50|35216.12|35216.12|35216.12|35216.12|35216.12|35216.12|35216.12|35216.12|0
1639407540000|2021-12-13 14:59:00|35203.04|35203.04|35203.04|35203.04|35203.04|35203.04|35203.04|35203.04|0
1639407590000|2021-12-13 14:59:50|35214.38|35214.38|35214.38|35214.38|35214.38|35214.38|35214.38|35214.38|0
1639407600000|2021-12-13 15:00:00|35208.71|35208.71|35208.71|35208.71|35208.71|35208.71|35208.71|35208.71|0
1639407610000|2021-12-13 15:00:10|35203.04|35203.04|35203.04|35203.04|35203.04|35203.04|35203.04|35203.04|0
1639407630000|2021-12-13 15:00:30|35208.71|35208.71|35208.71|35208.71|35208.71|35208.71|35208.71|35208.71|0
1639407640000|2021-12-13 15:00:40|35203.04|35203.04|35216.12|35216.12|35216.12|35216.12|35203.04|35203.04|0
1639407660000|2021-12-13 15:01:00|35218.92|35218.92|35237.67|35237.67|35237.67|35237.67|35218.92|35218.92|0
1639407680000|2021-12-13 15:01:20|35250.74|35250.74|35250.74|35250.74|35250.74|35250.74|35250.74|35250.74|0
1639407690000|2021-12-13 15:01:30|35245.13|35245.13|35262.14|35262.14|35262.14|35262.14|35245.13|35245.13|0
1639407710000|2021-12-13 15:01:50|35250.8|35250.8|35250.8|35250.8|35250.8|35250.8|35250.8|35250.8|0
1639407720000|2021-12-13 15:02:00|35245.13|35245.13|35245.13|35245.13|35245.13|35245.13|35245.13|35245.13|0
1639407730000|2021-12-13 15:02:10|35239.46|35239.46|35233.8|35233.8|35239.46|35239.46|35233.8|35233.8|0
1639407740000|2021-12-13 15:02:20|35228.13|35228.13|35228.13|35228.13|35228.13|35228.13|35228.13|35228.13|0
1639407750000|2021-12-13 15:02:30|35233.8|35233.8|35233.8|35233.8|35233.8|35233.8|35233.8|35233.8|0
1639407780000|2021-12-13 15:03:00|35239.46|35239.46|35239.46|35239.46|35239.46|35239.46|35239.46|35239.46|0
1639407790000|2021-12-13 15:03:10|35245.13|35245.13|35245.13|35245.13|35245.13|35245.13|35245.13|35245.13|0
1639407830000|2021-12-13 15:03:50|35239.46|35239.46|35239.46|35239.46|35239.46|35239.46|35239.46|35239.46|0
1639407840000|2021-12-13 15:04:00|35233.8|35233.8|35233.8|35233.8|35233.8|35233.8|35233.8|35233.8|0
1639407890000|2021-12-13 15:04:50|35245.13|35245.13|35233.8|35233.8|35245.13|35245.13|35228.13|35228.13|0
1639407920000|2021-12-13 15:05:20|35245.13|35245.13|35253.55|35253.55|35253.55|35253.55|35245.13|35245.13|0
1639407930000|2021-12-13 15:05:30|35247.88|35247.88|35247.88|35247.88|35247.88|35247.88|35247.88|35247.88|0
1639407950000|2021-12-13 15:05:50|35253.55|35253.55|35259.21|35259.21|35259.21|35259.21|35253.55|35253.55|0
1639407960000|2021-12-13 15:06:00|35264.88|35264.88|35259.21|35259.21|35264.88|35264.88|35259.21|35259.21|0
1639407970000|2021-12-13 15:06:10|35253.55|35253.55|35253.55|35253.55|35253.55|35253.55|35253.55|35253.55|0
1639407990000|2021-12-13 15:06:30|35259.21|35259.21|35259.21|35259.21|35259.21|35259.21|35259.21|35259.21|0
1639408010000|2021-12-13 15:06:50|35270.55|35270.55|35270.55|35270.55|35270.55|35270.55|35270.55|35270.55|0
1639408020000|2021-12-13 15:07:00|35276.22|35276.22|35276.22|35276.22|35276.22|35276.22|35276.22|35276.22|0
1639408040000|2021-12-13 15:07:20|35273.41|35273.41|35273.41|35273.41|35273.41|35273.41|35273.41|35273.41|0
1639408050000|2021-12-13 15:07:30|35270.61|35270.61|35270.61|35270.61|35270.61|35270.61|35270.61|35270.61|0
1639408060000|2021-12-13 15:07:40|35276.22|35276.22|35276.22|35276.22|35276.22|35276.22|35276.22|35276.22|0
1639408070000|2021-12-13 15:07:50|35281.89|35281.89|35281.89|35281.89|35281.89|35281.89|35281.89|35281.89|0
1639408090000|2021-12-13 15:08:10|35287.55|35287.55|35287.55|35287.55|35287.55|35287.55|35287.55|35287.55|0
1639408120000|2021-12-13 15:08:40|35293.22|35293.22|35293.22|35293.22|35293.22|35293.22|35293.22|35293.22|0
1639408150000|2021-12-13 15:09:10|35287.55|35287.55|35287.55|35287.55|35287.55|35287.55|35287.55|35287.55|0
1639408200000|2021-12-13 15:10:00|35276.33|35276.33|35282|35282|35282|35282|35276.33|35276.33|0
1639408250000|2021-12-13 15:10:50|35293.34|35293.34|35293.34|35293.34|35293.34|35293.34|35293.34|35293.34|0
1639408280000|2021-12-13 15:11:20|35298.95|35298.95|35298.95|35298.95|35298.95|35298.95|35298.95|35298.95|0
1639408290000|2021-12-13 15:11:30|35304.62|35304.62|35304.62|35304.62|35304.62|35304.62|35304.62|35304.62|0
1639408300000|2021-12-13 15:11:40|35307.42|35307.42|35307.42|35307.42|35307.42|35307.42|35307.42|35307.42|0
1639408310000|2021-12-13 15:11:50|35313.09|35313.09|35313.09|35313.09|35313.09|35313.09|35313.09|35313.09|0
1639408320000|2021-12-13 15:12:00|35318.76|35318.76|35318.76|35318.76|35318.76|35318.76|35318.76|35318.76|0
1639408330000|2021-12-13 15:12:10|35335.76|35335.76|35335.76|35335.76|35341.43|35341.43|35335.76|35335.76|0
1639408340000|2021-12-13 15:12:20|35324.42|35324.42|35324.42|35324.42|35324.42|35324.42|35324.42|35324.42|0
1639408350000|2021-12-13 15:12:30|35318.76|35318.76|35313.09|35313.09|35318.76|35318.76|35313.09|35313.09|0
1639408390000|2021-12-13 15:13:10|35324.42|35324.42|35324.42|35324.42|35324.42|35324.42|35324.42|35324.42|0
1639408400000|2021-12-13 15:13:20|35337.5|35337.5|35337.5|35337.5|35337.5|35337.5|35337.5|35337.5|0
1639408440000|2021-12-13 15:14:00|35331.83|35331.83|35331.83|35331.83|35331.83|35331.83|35331.83|35331.83|0
1639408490000|2021-12-13 15:14:50|35326.16|35326.16|35326.16|35326.16|35326.16|35326.16|35326.16|35326.16|0
1639408500000|2021-12-13 15:15:00|35314.83|35314.83|35300.63|35300.63|35314.83|35314.83|35300.63|35300.63|0
1639408510000|2021-12-13 15:15:10|35303.43|35303.43|35303.43|35303.43|35303.43|35303.43|35303.43|35303.43|0
1639408550000|2021-12-13 15:15:50|35297.77|35297.77|35303.43|35303.43|35303.43|35303.43|35297.77|35297.77|0
1639408580000|2021-12-13 15:16:20|35297.77|35297.77|35297.77|35297.77|35297.77|35297.77|35297.77|35297.77|0
1639408610000|2021-12-13 15:16:50|35303.43|35303.43|35303.43|35303.43|35303.43|35303.43|35303.43|35303.43|0
1639408650000|2021-12-13 15:17:30|35309.1|35309.1|35309.1|35309.1|35309.1|35309.1|35309.1|35309.1|0
1639408680000|2021-12-13 15:18:00|35296.03|35296.03|35296.03|35296.03|35296.03|35296.03|35296.03|35296.03|0
1639408690000|2021-12-13 15:18:10|35284.69|35284.69|35279.02|35279.02|35284.69|35284.69|35279.02|35279.02|0
1639408720000|2021-12-13 15:18:40|35284.69|35284.69|35290.36|35290.36|35290.36|35290.36|35284.69|35284.69|0
1639408740000|2021-12-13 15:19:00|35296.03|35296.03|35284.69|35284.69|35296.03|35296.03|35284.69|35284.69|0
1639408760000|2021-12-13 15:19:20|35287.5|35287.5|35279.08|35279.08|35287.5|35287.5|35279.08|35279.08|0
1639408790000|2021-12-13 15:19:50|35276.28|35276.28|35276.28|35276.28|35276.28|35276.28|35276.28|35276.28|0
1639408800000|2021-12-13 15:20:00|35287.61|35287.61|35281.94|35281.94|35287.61|35287.61|35281.94|35281.94|0
1639408840000|2021-12-13 15:20:40|35276.28|35276.28|35276.28|35276.28|35276.28|35276.28|35276.28|35276.28|0
1639408860000|2021-12-13 15:21:00|35270.61|35270.61|35270.61|35270.61|35270.61|35270.61|35270.61|35270.61|0
1639408880000|2021-12-13 15:21:20|35264.94|35264.94|35262.14|35262.14|35264.94|35264.94|35262.14|35262.14|0
1639408900000|2021-12-13 15:21:40|35256.47|35256.47|35250.8|35250.8|35256.47|35256.47|35250.8|35250.8|0
1639408950000|2021-12-13 15:22:30|35237.73|35237.73|35237.73|35237.73|35237.73|35237.73|35237.73|35237.73|0
1639408970000|2021-12-13 15:22:50|35226.39|35226.39|35226.39|35226.39|35226.39|35226.39|35226.39|35226.39|0
1639408980000|2021-12-13 15:23:00|35220.72|35220.72|35220.72|35220.72|35220.72|35220.72|35220.72|35220.72|0
1639409010000|2021-12-13 15:23:30|35209.39|35209.39|35209.39|35209.39|35209.39|35209.39|35209.39|35209.39|0
1639409030000|2021-12-13 15:23:50|35203.72|35203.72|35203.72|35203.72|35203.72|35203.72|35203.72|35203.72|0
1639409040000|2021-12-13 15:24:00|35198.05|35198.05|35195.24|35195.24|35200.91|35200.91|35195.24|35195.24|0
1639409050000|2021-12-13 15:24:10|35189.58|35189.58|35189.58|35189.58|35189.58|35189.58|35189.58|35189.58|0
1639409060000|2021-12-13 15:24:20|35183.91|35183.91|35183.91|35183.91|35183.91|35183.91|35183.91|35183.91|0
1639409080000|2021-12-13 15:24:40|35195.24|35195.24|35195.24|35195.24|35195.24|35195.24|35195.24|35195.24|0
1639409090000|2021-12-13 15:24:50|35200.91|35200.91|35206.58|35206.58|35206.58|35206.58|35200.91|35200.91|0
1639409110000|2021-12-13 15:25:10|35217.92|35217.92|35217.92|35217.92|35217.92|35217.92|35217.92|35217.92|0
1639409170000|2021-12-13 15:26:10|35206.58|35206.58|35195.24|35195.24|35206.58|35206.58|35195.24|35195.24|0
1639409190000|2021-12-13 15:26:30|35200.91|35200.91|35200.91|35200.91|35200.91|35200.91|35200.91|35200.91|0
1639409200000|2021-12-13 15:26:40|35189.58|35189.58|35195.24|35195.24|35195.24|35195.24|35189.58|35189.58|0
1639409210000|2021-12-13 15:26:50|35189.58|35189.58|35189.58|35189.58|35189.58|35189.58|35189.58|35189.58|0
1639409230000|2021-12-13 15:27:10|35186.77|35186.77|35183.97|35183.97|35186.77|35186.77|35183.97|35183.97|0
1639409240000|2021-12-13 15:27:20|35178.3|35178.3|35178.3|35178.3|35178.3|35178.3|35178.3|35178.3|0
1639409250000|2021-12-13 15:27:30|35172.63|35172.63|35172.63|35172.63|35172.63|35172.63|35172.63|35172.63|0
1639409260000|2021-12-13 15:27:40|35166.96|35166.96|35158.55|35158.55|35166.96|35166.96|35158.55|35158.55|0
1639409270000|2021-12-13 15:27:50|35152.88|35152.88|35152.88|35152.88|35152.88|35152.88|35152.88|35152.88|0
1639409280000|2021-12-13 15:28:00|35147.21|35147.21|35147.21|35147.21|35147.21|35147.21|35147.21|35147.21|0
1639409300000|2021-12-13 15:28:20|35135.88|35135.88|35135.88|35135.88|35135.88|35135.88|35135.88|35135.88|0
1639409310000|2021-12-13 15:28:30|35130.21|35130.21|35130.21|35130.21|35130.21|35130.21|35130.21|35130.21|0
1639409330000|2021-12-13 15:28:50|35135.88|35135.88|35141.54|35141.54|35141.54|35141.54|35135.88|35135.88|0
1639409340000|2021-12-13 15:29:00|35138.74|35138.74|35150.08|35150.08|35150.08|35150.08|35138.74|35138.74|0
1639409370000|2021-12-13 15:29:30|35155.74|35155.74|35155.74|35155.74|35155.74|35155.74|35155.74|35155.74|0
1639409390000|2021-12-13 15:29:50|35138.74|35138.74|35138.74|35138.74|35138.74|35138.74|35138.74|35138.74|0
1639409400000|2021-12-13 15:30:00|35133.07|35133.07|35133.07|35133.07|35133.07|35133.07|35133.07|35133.07|0
1639409440000|2021-12-13 15:30:40|35127.46|35127.46|35121.79|35121.79|35127.46|35127.46|35121.79|35121.79|0
1639409520000|2021-12-13 15:32:00|35113.38|35113.38|35110.58|35110.58|35113.38|35113.38|35110.58|35110.58|0
1639409530000|2021-12-13 15:32:10|35107.77|35107.77|35107.77|35107.77|35107.77|35107.77|35107.77|35107.77|0
1639409570000|2021-12-13 15:32:50|35113.44|35113.44|35113.44|35113.44|35113.44|35113.44|35113.44|35113.44|0
1639409590000|2021-12-13 15:33:10|35119.11|35119.11|35119.11|35119.11|35119.11|35119.11|35119.11|35119.11|0
1639409610000|2021-12-13 15:33:30|35124.77|35124.77|35124.77|35124.77|35124.77|35124.77|35124.77|35124.77|0
1639409630000|2021-12-13 15:33:50|35130.44|35130.44|35124.77|35124.77|35130.44|35130.44|35124.77|35124.77|0
1639409660000|2021-12-13 15:34:20|35119.11|35119.11|35113.44|35113.44|35119.11|35119.11|35113.44|35113.44|0
1639409670000|2021-12-13 15:34:30|35100.36|35100.36|35126.51|35126.51|35126.51|35126.51|35100.36|35100.36|0
1639409690000|2021-12-13 15:34:50|35123.71|35123.71|35123.71|35123.71|35123.71|35123.71|35123.71|35123.71|0
1639409700000|2021-12-13 15:35:00|35129.38|35129.38|35129.38|35129.38|35129.38|35129.38|35129.38|35129.38|0
1639409720000|2021-12-13 15:35:20|35112.37|35112.37|35112.37|35112.37|35112.37|35112.37|35112.37|35112.37|0
1639409730000|2021-12-13 15:35:30|35118.04|35118.04|35123.71|35123.71|35123.71|35123.71|35118.04|35118.04|0
1639409740000|2021-12-13 15:35:40|35118.04|35118.04|35112.37|35112.37|35118.04|35118.04|35112.37|35112.37|0
1639409760000|2021-12-13 15:36:00|35118.04|35118.04|35157.31|35157.31|35157.31|35157.31|35118.04|35118.04|0
1639409780000|2021-12-13 15:36:20|35151.64|35151.64|35151.64|35151.64|35151.64|35151.64|35151.64|35151.64|0
1639409790000|2021-12-13 15:36:30|35145.97|35145.97|35145.97|35145.97|35145.97|35145.97|35140.3|35140.3|0
1639409800000|2021-12-13 15:36:40|35157.19|35157.19|35151.58|35151.58|35157.19|35157.19|35151.58|35151.58|0
1639409810000|2021-12-13 15:36:50|35168.58|35168.58|35168.58|35168.58|35168.58|35168.58|35168.58|35168.58|0
1639409820000|2021-12-13 15:37:00|35162.98|35162.98|35162.98|35162.98|35162.98|35162.98|35162.98|35162.98|0
1639409860000|2021-12-13 15:37:40|35174.31|35174.31|35174.31|35174.31|35174.31|35174.31|35174.31|35174.31|0
1639409880000|2021-12-13 15:38:00|35179.98|35179.98|35179.98|35179.98|35179.98|35179.98|35179.98|35179.98|0
1639409910000|2021-12-13 15:38:30|35174.31|35174.31|35174.31|35174.31|35174.31|35174.31|35174.31|35174.31|0
1639409940000|2021-12-13 15:39:00|35168.64|35168.64|35168.64|35168.64|35168.64|35168.64|35168.64|35168.64|0
1639409980000|2021-12-13 15:39:40|35174.31|35174.31|35165.9|35165.9|35174.31|35174.31|35165.9|35165.9|0
1639410020000|2021-12-13 15:40:20|35160.29|35160.29|35165.96|35165.96|35165.96|35165.96|35160.29|35160.29|0
1639410040000|2021-12-13 15:40:40|35160.29|35160.29|35146.15|35146.15|35160.29|35160.29|35146.15|35146.15|0
1639410050000|2021-12-13 15:40:50|35140.48|35140.48|35140.48|35140.48|35140.48|35140.48|35140.48|35140.48|0
1639410060000|2021-12-13 15:41:00|35129.14|35129.14|35123.47|35123.47|35129.14|35129.14|35123.47|35123.47|0
1639410080000|2021-12-13 15:41:20|35112.14|35112.14|35112.14|35112.14|35112.14|35112.14|35112.14|35112.14|0
1639410130000|2021-12-13 15:42:10|35106.47|35106.47|35106.47|35106.47|35106.47|35106.47|35106.47|35106.47|0
1639410140000|2021-12-13 15:42:20|35100.8|35100.8|35089.47|35089.47|35100.8|35100.8|35089.47|35089.47|0
1639410150000|2021-12-13 15:42:30|35083.8|35083.8|35083.8|35083.8|35083.8|35083.8|35083.8|35083.8|0
1639410170000|2021-12-13 15:42:50|35080.99|35080.99|35080.99|35080.99|35080.99|35080.99|35080.99|35080.99|0
1639410180000|2021-12-13 15:43:00|35086.66|35086.66|35086.66|35086.66|35086.66|35086.66|35086.66|35086.66|0
1639410190000|2021-12-13 15:43:10|35089.47|35089.47|35089.47|35089.47|35089.47|35089.47|35089.47|35089.47|0
1639410220000|2021-12-13 15:43:40|35078.13|35078.13|35078.13|35078.13|35078.13|35078.13|35078.13|35078.13|0
1639410230000|2021-12-13 15:43:50|35083.8|35083.8|35089.47|35089.47|35089.47|35089.47|35083.8|35083.8|0
1639410260000|2021-12-13 15:44:20|35095.14|35095.14|35100.8|35100.8|35100.8|35100.8|35095.14|35095.14|0
1639410280000|2021-12-13 15:44:40|35106.47|35106.47|35106.47|35106.47|35106.47|35106.47|35106.47|35106.47|0
1639410310000|2021-12-13 15:45:10|35114.89|35114.89|35114.89|35114.89|35114.89|35114.89|35114.89|35114.89|0
1639410330000|2021-12-13 15:45:30|35112.08|35112.08|35112.08|35112.08|35112.08|35112.08|35112.08|35112.08|0
1639410350000|2021-12-13 15:45:50|35123.42|35123.42|35123.42|35123.42|35123.42|35123.42|35123.42|35123.42|0
1639410380000|2021-12-13 15:46:20|35110.34|35110.34|35110.34|35110.34|35110.34|35110.34|35110.34|35110.34|0
1639410390000|2021-12-13 15:46:30|35116.01|35116.01|35116.01|35116.01|35116.01|35116.01|35116.01|35116.01|0
1639410420000|2021-12-13 15:47:00|35121.68|35121.68|35121.68|35121.68|35121.68|35121.68|35121.68|35121.68|0
1639410450000|2021-12-13 15:47:30|35127.35|35127.35|35127.35|35127.35|35127.35|35127.35|35127.35|35127.35|0
1639410460000|2021-12-13 15:47:40|35121.68|35121.68|35104.67|35104.67|35121.68|35121.68|35104.67|35104.67|0
1639410480000|2021-12-13 15:48:00|35110.34|35110.34|35110.34|35110.34|35110.34|35110.34|35110.34|35110.34|0
1639410540000|2021-12-13 15:49:00|35104.67|35104.67|35104.67|35104.67|35104.67|35104.67|35104.67|35104.67|0
1639410550000|2021-12-13 15:49:10|35110.34|35110.34|35110.34|35110.34|35110.34|35110.34|35110.34|35110.34|0
1639410610000|2021-12-13 15:50:10|35116.01|35116.01|35116.01|35116.01|35116.01|35116.01|35116.01|35116.01|0
1639410630000|2021-12-13 15:50:30|35121.68|35121.68|35121.68|35121.68|35121.68|35121.68|35121.68|35121.68|0
1639410660000|2021-12-13 15:51:00|35127.35|35127.35|35127.35|35127.35|35127.35|35127.35|35127.35|35127.35|0
1639410690000|2021-12-13 15:51:30|35121.68|35121.68|35121.68|35121.68|35121.68|35121.68|35121.68|35121.68|0
1639410700000|2021-12-13 15:51:40|35127.35|35127.35|35127.35|35127.35|35127.35|35127.35|35127.35|35127.35|0
1639410710000|2021-12-13 15:51:50|35133.01|35133.01|35133.01|35133.01|35133.01|35133.01|35133.01|35133.01|0
1639410720000|2021-12-13 15:52:00|35127.35|35127.35|35127.35|35127.35|35127.35|35127.35|35127.35|35127.35|0
1639410770000|2021-12-13 15:52:50|35133.01|35133.01|35133.01|35133.01|35133.01|35133.01|35133.01|35133.01|0
1639410810000|2021-12-13 15:53:30|35138.68|35138.68|35138.68|35138.68|35138.68|35138.68|35138.68|35138.68|0
1639410820000|2021-12-13 15:53:40|35144.35|35144.35|35150.02|35150.02|35150.02|35150.02|35144.35|35144.35|0
1639410900000|2021-12-13 15:55:00|35155.69|35155.69|35155.69|35155.69|35155.69|35155.69|35155.69|35155.69|0
1639410910000|2021-12-13 15:55:10|35150.02|35150.02|35150.02|35150.02|35150.02|35150.02|35150.02|35150.02|0
1639411000000|2021-12-13 15:56:40|35155.69|35155.69|35155.69|35155.69|35155.69|35155.69|35155.69|35155.69|0
1639411010000|2021-12-13 15:56:50|35150.02|35150.02|35150.02|35150.02|35150.02|35150.02|35150.02|35150.02|0
1639411020000|2021-12-13 15:57:00|35144.35|35144.35|35144.35|35144.35|35144.35|35144.35|35144.35|35144.35|0
1639411050000|2021-12-13 15:57:30|35150.02|35150.02|35150.02|35150.02|35150.02|35150.02|35150.02|35150.02|0
1639411110000|2021-12-13 15:58:30|35155.69|35155.69|35155.69|35155.69|35155.69|35155.69|35155.69|35155.69|0
1639411130000|2021-12-13 15:58:50|35150.02|35150.02|35150.02|35150.02|35150.02|35150.02|35150.02|35150.02|0
1639411180000|2021-12-13 15:59:40|35155.69|35155.69|35155.69|35155.69|35155.69|35155.69|35155.69|35155.69|0
1639411200000|2021-12-13 16:00:00|35150.02|35150.02|35150.02|35150.02|35150.02|35150.02|35150.02|35150.02|0
1639411230000|2021-12-13 16:00:30|35155.69|35155.69|35181.83|35181.83|35181.83|35181.83|35155.69|35155.69|0
1639411250000|2021-12-13 16:00:50|35176.17|35176.17|35176.17|35176.17|35176.17|35176.17|35176.17|35176.17|0
1639411260000|2021-12-13 16:01:00|35170.5|35170.5|35164.83|35164.83|35170.5|35170.5|35164.83|35164.83|0
1639411270000|2021-12-13 16:01:10|35151.76|35151.76|35151.76|35151.76|35151.76|35151.76|35151.76|35151.76|0
1639411280000|2021-12-13 16:01:20|35146.09|35146.09|35146.09|35146.09|35146.09|35146.09|35146.09|35146.09|0
1639411290000|2021-12-13 16:01:30|35151.76|35151.76|35157.42|35157.42|35157.42|35157.42|35151.76|35151.76|0
1639411340000|2021-12-13 16:02:20|35163.09|35163.09|35163.09|35163.09|35163.09|35163.09|35163.09|35163.09|0
1639411370000|2021-12-13 16:02:50|35168.76|35168.76|35168.76|35168.76|35168.76|35168.76|35168.76|35168.76|0
1639411390000|2021-12-13 16:03:10|35174.43|35174.43|35174.43|35174.43|35174.43|35174.43|35174.43|35174.43|0
1639411410000|2021-12-13 16:03:30|35168.76|35168.76|35157.42|35157.42|35168.76|35168.76|35157.42|35157.42|0
1639411420000|2021-12-13 16:03:40|35151.76|35151.76|35151.76|35151.76|35151.76|35151.76|35151.76|35151.76|0
1639411430000|2021-12-13 16:03:50|35146.09|35146.09|35146.09|35146.09|35146.09|35146.09|35146.09|35146.09|0
1639411440000|2021-12-13 16:04:00|35133.01|35133.01|35133.01|35133.01|35133.01|35133.01|35133.01|35133.01|0
1639411450000|2021-12-13 16:04:10|35144.35|35144.35|35144.35|35144.35|35144.35|35144.35|35144.35|35144.35|0
1639411460000|2021-12-13 16:04:20|35138.68|35138.68|35138.68|35138.68|35138.68|35138.68|35138.68|35138.68|0
1639411470000|2021-12-13 16:04:30|35133.07|35133.07|35127.4|35127.4|35133.07|35133.07|35127.4|35127.4|0
1639411480000|2021-12-13 16:04:40|35133.07|35133.07|35127.4|35127.4|35133.07|35133.07|35127.4|35127.4|0
1639411490000|2021-12-13 16:04:50|35140.48|35140.48|35123.65|35123.65|35140.48|35140.48|35123.65|35123.65|0
1639411510000|2021-12-13 16:05:10|35129.32|35129.32|35117.98|35117.98|35129.32|35129.32|35117.98|35117.98|0
1639411520000|2021-12-13 16:05:20|35112.31|35112.31|35117.98|35117.98|35117.98|35117.98|35112.31|35112.31|0
1639411530000|2021-12-13 16:05:30|35126.4|35126.4|35126.4|35126.4|35126.4|35126.4|35126.4|35126.4|0
1639411550000|2021-12-13 16:05:50|35132.06|35132.06|35137.73|35137.73|35137.73|35137.73|35132.06|35132.06|0
1639411560000|2021-12-13 16:06:00|35140.54|35140.54|35143.34|35143.34|35143.34|35143.34|35140.54|35140.54|0
1639411570000|2021-12-13 16:06:10|35149.01|35149.01|35149.01|35149.01|35149.01|35149.01|35149.01|35149.01|0
1639411580000|2021-12-13 16:06:20|35154.68|35154.68|35154.68|35154.68|35154.68|35154.68|35154.68|35154.68|0
1639411600000|2021-12-13 16:06:40|35160.35|35160.35|35160.35|35160.35|35160.35|35160.35|35160.35|35160.35|0
1639411610000|2021-12-13 16:06:50|35166.01|35166.01|35177.35|35177.35|35177.35|35177.35|35166.01|35166.01|0
1639411660000|2021-12-13 16:07:40|35194.35|35194.35|35188.69|35188.69|35194.35|35194.35|35188.69|35188.69|0
1639411670000|2021-12-13 16:07:50|35185.88|35185.88|35185.88|35185.88|35185.88|35185.88|35185.88|35185.88|0
1639411680000|2021-12-13 16:08:00|35180.21|35180.21|35174.54|35174.54|35180.21|35180.21|35174.54|35174.54|0
1639411710000|2021-12-13 16:08:30|35168.88|35168.88|35174.54|35174.54|35174.54|35174.54|35168.88|35168.88|0
1639411730000|2021-12-13 16:08:50|35148.4|35148.4|35148.4|35148.4|35148.4|35148.4|35148.4|35148.4|0
1639411790000|2021-12-13 16:09:50|35142.73|35142.73|35137.06|35137.06|35142.73|35142.73|35137.06|35137.06|0
1639411800000|2021-12-13 16:10:00|35123.99|35123.99|35123.99|35123.99|35123.99|35123.99|35123.99|35123.99|0
1639411810000|2021-12-13 16:10:10|35129.65|35129.65|35129.65|35129.65|35129.65|35129.65|35129.65|35129.65|0
1639411830000|2021-12-13 16:10:30|35135.32|35135.32|35140.99|35140.99|35140.99|35140.99|35135.32|35135.32|0
1639411840000|2021-12-13 16:10:40|35135.32|35135.32|35129.65|35129.65|35135.32|35135.32|35129.65|35129.65|0
1639411850000|2021-12-13 16:10:50|35116.58|35116.58|35116.58|35116.58|35116.58|35116.58|35116.58|35116.58|0
1639411860000|2021-12-13 16:11:00|35110.91|35110.91|35110.91|35110.91|35110.91|35110.91|35110.91|35110.91|0
1639411870000|2021-12-13 16:11:10|35116.58|35116.58|35116.58|35116.58|35116.58|35116.58|35116.58|35116.58|0
1639411890000|2021-12-13 16:11:30|35122.25|35122.25|35122.25|35122.25|35122.25|35122.25|35122.25|35122.25|0
1639411900000|2021-12-13 16:11:40|35135.32|35135.32|35135.32|35135.32|35148.4|35148.4|35135.32|35135.32|0
1639411910000|2021-12-13 16:11:50|35123.99|35123.99|35123.99|35123.99|35123.99|35123.99|35123.99|35123.99|0
1639411920000|2021-12-13 16:12:00|35163.21|35163.21|35163.21|35163.21|35163.21|35163.21|35163.21|35163.21|0
1639411950000|2021-12-13 16:12:30|35176.28|35176.28|35176.28|35176.28|35176.28|35176.28|35176.28|35176.28|0
1639412000000|2021-12-13 16:13:20|35167.87|35167.87|35167.87|35167.87|35167.87|35167.87|35167.87|35167.87|0
1639412040000|2021-12-13 16:14:00|35162.2|35162.2|35136.05|35136.05|35162.2|35162.2|35136.05|35136.05|0
1639412050000|2021-12-13 16:14:10|35162.2|35162.2|35162.2|35162.2|35162.2|35162.2|35162.2|35162.2|0
1639412060000|2021-12-13 16:14:20|35159.4|35159.4|35159.4|35159.4|35159.4|35159.4|35159.4|35159.4|0
1639412080000|2021-12-13 16:14:40|35153.79|35153.79|35153.79|35153.79|35153.79|35153.79|35153.79|35153.79|0
1639412090000|2021-12-13 16:14:50|35148.12|35148.12|35148.12|35148.12|35148.12|35148.12|35148.12|35148.12|0
1639412120000|2021-12-13 16:15:20|35153.79|35153.79|35153.79|35153.79|35153.79|35153.79|35153.79|35153.79|0
1639412130000|2021-12-13 16:15:30|35159.45|35159.45|35159.45|35159.45|35159.45|35159.45|35159.45|35159.45|0
1639412140000|2021-12-13 16:15:40|35162.26|35162.26|35162.26|35162.26|35162.26|35162.26|35162.26|35162.26|0
1639412160000|2021-12-13 16:16:00|35156.59|35156.59|35153.79|35153.79|35156.59|35156.59|35153.79|35153.79|0
1639412170000|2021-12-13 16:16:10|35150.98|35150.98|35150.98|35150.98|35150.98|35150.98|35150.98|35150.98|0
1639412180000|2021-12-13 16:16:20|35145.31|35145.31|35145.31|35145.31|35145.31|35145.31|35145.31|35145.31|0
1639412210000|2021-12-13 16:16:50|35139.65|35139.65|35139.65|35139.65|35139.65|35139.65|35139.65|35139.65|0
1639412230000|2021-12-13 16:17:10|35133.98|35133.98|35133.98|35133.98|35133.98|35133.98|35133.98|35133.98|0
1639412250000|2021-12-13 16:17:30|35128.31|35128.31|35122.64|35122.64|35128.31|35128.31|35122.64|35122.64|0
1639412260000|2021-12-13 16:17:40|35128.31|35128.31|35128.31|35128.31|35128.31|35128.31|35128.31|35128.31|0
1639412270000|2021-12-13 16:17:50|35122.7|35122.7|35135.78|35135.78|35135.78|35135.78|35122.7|35122.7|0
1639412290000|2021-12-13 16:18:10|35161.92|35161.92|35148.85|35148.85|35161.92|35161.92|35148.85|35148.85|0
1639412300000|2021-12-13 16:18:20|35161.92|35161.92|35161.92|35161.92|35161.92|35161.92|35161.92|35161.92|0
1639412310000|2021-12-13 16:18:30|35159.12|35159.12|35164.79|35164.79|35164.79|35164.79|35151.71|35151.71|0
1639412320000|2021-12-13 16:18:40|35151.71|35151.71|35164.79|35164.79|35164.79|35164.79|35151.71|35151.71|0
1639412330000|2021-12-13 16:18:50|35170.46|35170.46|35170.46|35170.46|35170.46|35170.46|35170.46|35170.46|0
1639412340000|2021-12-13 16:19:00|35167.65|35167.65|35167.65|35167.65|35167.65|35167.65|35167.65|35167.65|0
1639412390000|2021-12-13 16:19:50|35173.26|35173.26|35178.87|35178.87|35178.87|35178.87|35173.26|35173.26|0
1639412400000|2021-12-13 16:20:00|35176.07|35176.07|35162.99|35162.99|35176.07|35176.07|35162.99|35162.99|0
1639412430000|2021-12-13 16:20:30|35168.66|35168.66|35168.66|35168.66|35168.66|35168.66|35168.66|35168.66|0
1639412440000|2021-12-13 16:20:40|35155.58|35155.58|35155.58|35155.58|35155.58|35155.58|35155.58|35155.58|0
1639412460000|2021-12-13 16:21:00|35149.92|35149.92|35147.05|35147.05|35152.72|35152.72|35147.05|35147.05|0
1639412490000|2021-12-13 16:21:30|35141.38|35141.38|35147.05|35147.05|35147.05|35147.05|35141.38|35141.38|0
1639412510000|2021-12-13 16:21:50|35152.72|35152.72|35152.72|35152.72|35152.72|35152.72|35152.72|35152.72|0
1639412570000|2021-12-13 16:22:50|35147.11|35147.11|35147.11|35147.11|35147.11|35147.11|35147.11|35147.11|0
1639412600000|2021-12-13 16:23:20|35149.92|35149.92|35149.92|35149.92|35149.92|35149.92|35149.92|35149.92|0
1639412640000|2021-12-13 16:24:00|35144.25|35144.25|35144.25|35144.25|35157.32|35157.32|35144.25|35144.25|0
1639412650000|2021-12-13 16:24:10|35170.4|35170.4|35162.93|35162.93|35173.2|35173.2|35160.13|35160.13|0
1639412660000|2021-12-13 16:24:20|35176.01|35176.01|35162.93|35162.93|35176.01|35176.01|35162.93|35162.93|0
1639412670000|2021-12-13 16:24:30|35176.01|35176.01|35162.93|35162.93|35176.01|35176.01|35162.93|35162.93|0
1639412680000|2021-12-13 16:24:40|35185.6|35185.6|35200.42|35200.42|35211.75|35211.75|35185.6|35185.6|0
1639412700000|2021-12-13 16:25:00|35183.41|35183.41|35170.34|35170.34|35183.41|35183.41|35170.34|35170.34|0
1639412710000|2021-12-13 16:25:10|35176.01|35176.01|35176.01|35176.01|35176.01|35176.01|35176.01|35176.01|0
1639412730000|2021-12-13 16:25:30|35181.67|35181.67|35187.34|35187.34|35187.34|35187.34|35181.67|35181.67|0
1639412750000|2021-12-13 16:25:50|35178.93|35178.93|35173.26|35173.26|35178.93|35178.93|35173.26|35173.26|0
1639412790000|2021-12-13 16:26:30|35178.93|35178.93|35178.93|35178.93|35178.93|35178.93|35178.93|35178.93|0
1639412800000|2021-12-13 16:26:40|35173.26|35173.26|35173.26|35173.26|35173.26|35173.26|35173.26|35173.26|0
1639412830000|2021-12-13 16:27:10|35160.19|35160.19|35173.26|35173.26|35173.26|35173.26|35160.19|35160.19|0
1639412840000|2021-12-13 16:27:20|35167.59|35167.59|35167.59|35167.59|35167.59|35167.59|35167.59|35167.59|0
1639412860000|2021-12-13 16:27:40|35161.98|35161.98|35167.59|35167.59|35167.59|35167.59|35161.98|35161.98|0
1639412870000|2021-12-13 16:27:50|35173.26|35173.26|35187.4|35187.4|35187.4|35187.4|35173.26|35173.26|0
1639412880000|2021-12-13 16:28:00|35181.73|35181.73|35178.87|35178.87|35184.54|35184.54|35178.87|35178.87|0
1639412890000|2021-12-13 16:28:10|35184.54|35184.54|35184.54|35184.54|35184.54|35184.54|35184.54|35184.54|0
1639412900000|2021-12-13 16:28:20|35178.87|35178.87|35178.87|35178.87|35178.87|35178.87|35178.87|35178.87|0
1639412940000|2021-12-13 16:29:00|35173.2|35173.2|35178.87|35178.87|35178.87|35178.87|35173.2|35173.2|0
1639412950000|2021-12-13 16:29:10|35184.54|35184.54|35190.21|35190.21|35190.21|35190.21|35184.54|35184.54|0
1639412970000|2021-12-13 16:29:30|35184.54|35184.54|35190.15|35190.15|35190.21|35190.21|35184.54|35184.54|0
1639412980000|2021-12-13 16:29:40|35192.95|35192.95|35198.62|35198.62|35198.62|35198.62|35192.95|35192.95|0
1639412990000|2021-12-13 16:29:50|35192.95|35192.95|35206.03|35206.03|35206.03|35206.03|35179.88|35179.88|0
1639469700000|2021-12-14 08:15:00|35247.31|35247.31|35236.09|35236.09|35247.31|35247.31|35236.09|35236.09|0
1639469710000|2021-12-14 08:15:10|35249.17|35249.17|35267.91|35267.91|35267.91|35267.91|35249.17|35249.17|0
1639469740000|2021-12-14 08:15:40|35280.98|35280.98|35280.98|35280.98|35280.98|35280.98|35280.98|35280.98|0
1639469750000|2021-12-14 08:15:50|35294.06|35294.06|35294.06|35294.06|35294.06|35294.06|35294.06|35294.06|0
1639469770000|2021-12-14 08:16:10|35328.07|35328.07|35335.47|35335.47|35335.47|35335.47|35322.4|35322.4|0
1639469780000|2021-12-14 08:16:20|35341.14|35341.14|35352.48|35352.48|35352.48|35352.48|35341.14|35341.14|0
1639469800000|2021-12-14 08:16:40|35358.14|35358.14|35358.14|35358.14|35358.14|35358.14|35358.14|35358.14|0
1639469830000|2021-12-14 08:17:10|35352.48|35352.48|35352.48|35352.48|35352.48|35352.48|35352.48|35352.48|0
1639469840000|2021-12-14 08:17:20|35366.5|35366.5|35366.5|35366.5|35366.5|35366.5|35366.5|35366.5|0
1639469850000|2021-12-14 08:17:30|35389.17|35389.17|35406.18|35406.18|35423.18|35423.18|35389.17|35389.17|0
1639469860000|2021-12-14 08:17:40|35400.51|35400.51|35400.51|35400.51|35400.51|35400.51|35400.51|35400.51|0
1639469880000|2021-12-14 08:18:00|35406.18|35406.18|35400.51|35400.51|35406.18|35406.18|35400.51|35400.51|0
1639469910000|2021-12-14 08:18:30|35406.18|35406.18|35383.5|35383.5|35406.18|35406.18|35383.5|35383.5|0
1639469950000|2021-12-14 08:19:10|35400.51|35400.51|35361.28|35361.28|35400.51|35400.51|35361.28|35361.28|0
1639470000000|2021-12-14 08:20:00|35366.95|35366.95|35372.62|35372.62|35372.62|35372.62|35366.95|35366.95|0
1639470010000|2021-12-14 08:20:10|35389.62|35389.62|35406.63|35406.63|35406.63|35406.63|35389.62|35389.62|0
1639470030000|2021-12-14 08:20:30|35389.62|35389.62|35372.62|35372.62|35389.62|35389.62|35372.62|35372.62|0
1639470050000|2021-12-14 08:20:50|35344.28|35344.28|35344.28|35344.28|35344.28|35344.28|35344.28|35344.28|0
1639470060000|2021-12-14 08:21:00|35338.61|35338.61|35338.61|35338.61|35338.61|35338.61|35338.61|35338.61|0
1639470070000|2021-12-14 08:21:10|35327.28|35327.28|35321.61|35321.61|35327.28|35327.28|35321.61|35321.61|0
1639470080000|2021-12-14 08:21:20|35315.94|35315.94|35315.94|35315.94|35315.94|35315.94|35315.94|35315.94|0
1639470120000|2021-12-14 08:22:00|35321.61|35321.61|35321.61|35321.61|35321.61|35321.61|35321.61|35321.61|0
1639470140000|2021-12-14 08:22:20|35327.28|35327.28|35327.28|35327.28|35327.28|35327.28|35327.28|35327.28|0
1639470170000|2021-12-14 08:22:50|35341.3|35341.3|35341.3|35341.3|35341.3|35341.3|35341.3|35341.3|0
1639470190000|2021-12-14 08:23:10|35352.64|35352.64|35352.64|35352.64|35352.64|35352.64|35352.64|35352.64|0
1639470200000|2021-12-14 08:23:20|35358.3|35358.3|35358.3|35358.3|35358.3|35358.3|35358.3|35358.3|0
1639470210000|2021-12-14 08:23:30|35369.64|35369.64|35364.03|35364.03|35369.64|35369.64|35364.03|35364.03|0
1639470260000|2021-12-14 08:24:20|35369.7|35369.7|35358.36|35358.36|35369.7|35369.7|35358.36|35358.36|0
1639470270000|2021-12-14 08:24:30|35364.03|35364.03|35364.03|35364.03|35364.03|35364.03|35364.03|35364.03|0
1639470300000|2021-12-14 08:25:00|35358.36|35358.36|35347.03|35347.03|35358.36|35358.36|35347.03|35347.03|0
1639470320000|2021-12-14 08:25:20|35358.36|35358.36|35358.36|35358.36|35358.36|35358.36|35358.36|35358.36|0
1639470330000|2021-12-14 08:25:30|35352.69|35352.69|35365.77|35365.77|35365.77|35365.77|35352.69|35352.69|0
1639470340000|2021-12-14 08:25:40|35348.76|35348.76|35343.1|35343.1|35348.76|35348.76|35337.43|35337.43|0
1639470380000|2021-12-14 08:26:20|35354.43|35354.43|35354.43|35354.43|35354.43|35354.43|35354.43|35354.43|0
1639470390000|2021-12-14 08:26:30|35360.1|35360.1|35360.1|35360.1|35360.1|35360.1|35360.1|35360.1|0
1639470430000|2021-12-14 08:27:10|35365.77|35365.77|35382.77|35382.77|35382.77|35382.77|35365.77|35365.77|0
1639470440000|2021-12-14 08:27:20|35377.16|35377.16|35377.16|35377.16|35377.16|35377.16|35377.16|35377.16|0
1639470480000|2021-12-14 08:28:00|35371.5|35371.5|35360.16|35360.16|35371.5|35371.5|35360.16|35360.16|0
1639470540000|2021-12-14 08:29:00|35377.16|35377.16|35377.16|35377.16|35377.16|35377.16|35377.16|35377.16|0
1639470560000|2021-12-14 08:29:20|35379.97|35379.97|35379.97|35379.97|35379.97|35379.97|35379.97|35379.97|0
1639470590000|2021-12-14 08:29:50|35406.12|35406.12|35406.12|35406.12|35406.12|35406.12|35406.12|35406.12|0
1639470600000|2021-12-14 08:30:00|35411.78|35411.78|35408.92|35408.92|35411.78|35411.78|35406.12|35406.12|0
1639470610000|2021-12-14 08:30:10|35403.25|35403.25|35397.59|35397.59|35403.25|35403.25|35397.59|35397.59|0
1639470620000|2021-12-14 08:30:20|35403.25|35403.25|35403.25|35403.25|35403.25|35403.25|35403.25|35403.25|0
1639470670000|2021-12-14 08:31:10|35420.26|35420.26|35420.26|35420.26|35420.26|35420.26|35420.26|35420.26|0
1639470680000|2021-12-14 08:31:20|35408.92|35408.92|35408.92|35408.92|35408.92|35408.92|35408.92|35408.92|0
1639470710000|2021-12-14 08:31:50|35397.7|35397.7|35397.7|35397.7|35397.7|35397.7|35397.7|35397.7|0
1639470770000|2021-12-14 08:32:50|35392.03|35392.03|35386.37|35386.37|35392.03|35392.03|35386.37|35386.37|0
1639470780000|2021-12-14 08:33:00|35380.7|35380.7|35363.69|35363.69|35380.7|35380.7|35363.69|35363.69|0
1639470790000|2021-12-14 08:33:10|35369.36|35369.36|35369.36|35369.36|35369.36|35369.36|35369.36|35369.36|0
1639470800000|2021-12-14 08:33:20|35363.69|35363.69|35363.69|35363.69|35363.69|35363.69|35363.69|35363.69|0
1639470810000|2021-12-14 08:33:30|35358.03|35358.03|35358.03|35358.03|35358.03|35358.03|35358.03|35358.03|0
1639470820000|2021-12-14 08:33:40|35363.69|35363.69|35363.69|35363.69|35363.69|35363.69|35363.69|35363.69|0
1639470900000|2021-12-14 08:35:00|35369.36|35369.36|35358.03|35358.03|35369.36|35369.36|35358.03|35358.03|0
1639470920000|2021-12-14 08:35:20|35369.36|35369.36|35397.7|35397.7|35397.7|35397.7|35369.36|35369.36|0
1639470980000|2021-12-14 08:36:20|35392.03|35392.03|35365.89|35365.89|35392.03|35392.03|35365.89|35365.89|0
1639471000000|2021-12-14 08:36:40|35352.81|35352.81|35352.81|35352.81|35352.81|35352.81|35352.81|35352.81|0
1639471040000|2021-12-14 08:37:20|35313.59|35313.59|35313.59|35313.59|35313.59|35313.59|35313.59|35313.59|0
1639471050000|2021-12-14 08:37:30|35307.92|35307.92|35307.92|35307.92|35307.92|35307.92|35307.92|35307.92|0
1639471060000|2021-12-14 08:37:40|35313.59|35313.59|35319.26|35319.26|35319.26|35319.26|35313.59|35313.59|0
1639471070000|2021-12-14 08:37:50|35358.48|35358.48|35347.14|35347.14|35358.48|35358.48|35347.14|35347.14|0
1639471080000|2021-12-14 08:38:00|35352.81|35352.81|35352.81|35352.81|35352.81|35352.81|35352.81|35352.81|0
1639471090000|2021-12-14 08:38:10|35341.59|35341.59|35338.79|35338.79|35341.59|35341.59|35338.79|35338.79|0
1639471100000|2021-12-14 08:38:20|35344.46|35344.46|35344.46|35344.46|35344.46|35344.46|35344.46|35344.46|0
1639471130000|2021-12-14 08:38:50|35347.26|35347.26|35347.26|35347.26|35347.26|35347.26|35347.26|35347.26|0
1639471160000|2021-12-14 08:39:20|35364.26|35364.26|35358.6|35358.6|35381.27|35381.27|35358.6|35358.6|0
1639471190000|2021-12-14 08:39:50|35364.26|35364.26|35364.26|35364.26|35369.93|35369.93|35364.26|35364.26|0
1639471220000|2021-12-14 08:40:20|35369.93|35369.93|35375.6|35375.6|35375.6|35375.6|35369.93|35369.93|0
1639471250000|2021-12-14 08:40:50|35381.27|35381.27|35381.27|35381.27|35381.27|35381.27|35381.27|35381.27|0
1639471260000|2021-12-14 08:41:00|35386.94|35386.94|35392.6|35392.6|35392.6|35392.6|35386.94|35386.94|0
1639471290000|2021-12-14 08:41:30|35386.94|35386.94|35392.6|35392.6|35398.27|35398.27|35386.94|35386.94|0
1639471300000|2021-12-14 08:41:40|35420.94|35420.94|35426.61|35426.61|35426.61|35426.61|35420.94|35420.94|0
1639471320000|2021-12-14 08:42:00|35387.39|35387.39|35387.39|35387.39|35387.39|35387.39|35387.39|35387.39|0
1639471330000|2021-12-14 08:42:10|35381.72|35381.72|35387.39|35387.39|35387.39|35387.39|35381.72|35381.72|0
1639471340000|2021-12-14 08:42:20|35381.72|35381.72|35376.05|35376.05|35381.72|35381.72|35376.05|35376.05|0
1639471360000|2021-12-14 08:42:40|35370.38|35370.38|35370.38|35370.38|35370.38|35370.38|35370.38|35370.38|0
1639471410000|2021-12-14 08:43:30|35364.72|35364.72|35342.04|35342.04|35364.72|35364.72|35342.04|35342.04|0
1639471430000|2021-12-14 08:43:50|35336.38|35336.38|35336.43|35336.43|35342.04|35342.04|35336.38|35336.38|0
1639471440000|2021-12-14 08:44:00|35342.1|35342.1|35376.11|35376.11|35376.11|35376.11|35336.43|35336.43|0
1639471500000|2021-12-14 08:45:00|35359.11|35359.11|35359.11|35359.11|35359.11|35359.11|35359.11|35359.11|0
1639471540000|2021-12-14 08:45:40|35342.1|35342.1|35342.1|35342.1|35342.1|35342.1|35342.1|35342.1|0
1639471580000|2021-12-14 08:46:20|35330.77|35330.77|35330.77|35330.77|35330.77|35330.77|35330.77|35330.77|0
1639471600000|2021-12-14 08:46:40|35319.43|35319.43|35313.76|35313.76|35319.43|35319.43|35308.09|35308.09|0
1639471630000|2021-12-14 08:47:10|35325.1|35325.1|35313.76|35313.76|35325.1|35325.1|35313.76|35313.76|0
1639471650000|2021-12-14 08:47:30|35319.43|35319.43|35325.1|35325.1|35325.1|35325.1|35319.43|35319.43|0
1639471660000|2021-12-14 08:47:40|35319.49|35319.49|35319.49|35319.49|35319.49|35319.49|35319.49|35319.49|0
1639471670000|2021-12-14 08:47:50|35313.82|35313.82|35313.82|35313.82|35313.82|35313.82|35313.82|35313.82|0
1639471680000|2021-12-14 08:48:00|35302.49|35302.49|35302.49|35302.49|35302.49|35302.49|35302.49|35302.49|0
1639471710000|2021-12-14 08:48:30|35308.15|35308.15|35302.49|35302.49|35308.15|35308.15|35302.49|35302.49|0
1639471720000|2021-12-14 08:48:40|35296.82|35296.82|35296.82|35296.82|35296.82|35296.82|35296.82|35296.82|0
1639471740000|2021-12-14 08:49:00|35302.49|35302.49|35302.49|35302.49|35302.49|35302.49|35302.49|35302.49|0
1639471750000|2021-12-14 08:49:10|35313.82|35313.82|35313.82|35313.82|35313.82|35313.82|35308.15|35308.15|0
1639471760000|2021-12-14 08:49:20|35316.63|35316.63|35316.63|35316.63|35316.63|35316.63|35316.63|35316.63|0
1639471770000|2021-12-14 08:49:30|35322.29|35322.29|35322.29|35322.29|35322.29|35322.29|35322.29|35322.29|0
1639471800000|2021-12-14 08:50:00|35316.63|35316.63|35310.96|35310.96|35316.63|35316.63|35305.29|35305.29|0
1639471810000|2021-12-14 08:50:10|35322.29|35322.29|35322.29|35322.29|35322.29|35322.29|35322.29|35322.29|0
1639471840000|2021-12-14 08:50:40|35309.22|35309.22|35309.22|35309.22|35309.22|35309.22|35309.22|35309.22|0
1639471860000|2021-12-14 08:51:00|35303.55|35303.55|35297.88|35297.88|35303.55|35303.55|35297.88|35297.88|0
1639471880000|2021-12-14 08:51:20|35292.22|35292.22|35292.22|35292.22|35292.22|35292.22|35292.22|35292.22|0
1639471890000|2021-12-14 08:51:30|35297.88|35297.88|35297.88|35297.88|35297.88|35297.88|35297.88|35297.88|0
1639471900000|2021-12-14 08:51:40|35303.55|35303.55|35314.89|35314.89|35314.89|35314.89|35303.55|35303.55|0
1639471910000|2021-12-14 08:51:50|35309.22|35309.22|35309.22|35309.22|35309.22|35309.22|35309.22|35309.22|0
1639471920000|2021-12-14 08:52:00|35303.55|35303.55|35303.55|35303.55|35303.55|35303.55|35303.55|35303.55|0
1639471930000|2021-12-14 08:52:10|35309.22|35309.22|35309.22|35309.22|35309.22|35309.22|35309.22|35309.22|0
1639471940000|2021-12-14 08:52:20|35303.55|35303.55|35303.55|35303.55|35303.55|35303.55|35303.55|35303.55|0
1639471950000|2021-12-14 08:52:30|35297.88|35297.88|35303.55|35303.55|35303.55|35303.55|35297.88|35297.88|0
1639471960000|2021-12-14 08:52:40|35297.88|35297.88|35297.88|35297.88|35297.88|35297.88|35297.88|35297.88|0
1639471980000|2021-12-14 08:53:00|35284.81|35284.81|35284.81|35284.81|35284.81|35284.81|35284.81|35284.81|0
1639472000000|2021-12-14 08:53:20|35290.48|35290.48|35296.14|35296.14|35296.14|35296.14|35290.48|35290.48|0
1639472010000|2021-12-14 08:53:30|35290.48|35290.48|35290.48|35290.48|35290.48|35290.48|35290.48|35290.48|0
1639472050000|2021-12-14 08:54:10|35301.81|35301.81|35301.81|35301.81|35301.81|35301.81|35301.81|35301.81|0
1639472060000|2021-12-14 08:54:20|35307.48|35307.48|35307.48|35307.48|35307.48|35307.48|35307.48|35307.48|0
1639472080000|2021-12-14 08:54:40|35301.81|35301.81|35301.81|35301.81|35301.81|35301.81|35301.81|35301.81|0
1639472100000|2021-12-14 08:55:00|35296.14|35296.14|35309.22|35309.22|35309.22|35309.22|35283.07|35283.07|0
1639472110000|2021-12-14 08:55:10|35303.55|35303.55|35303.55|35303.55|35303.55|35303.55|35303.55|35303.55|0
1639472120000|2021-12-14 08:55:20|35297.88|35297.88|35297.88|35297.88|35297.88|35297.88|35297.88|35297.88|0
1639472150000|2021-12-14 08:55:50|35286.55|35286.55|35286.55|35286.55|35286.55|35286.55|35286.55|35286.55|0
1639472160000|2021-12-14 08:56:00|35292.22|35292.22|35292.22|35292.22|35292.22|35292.22|35292.22|35292.22|0
1639472290000|2021-12-14 08:58:10|35286.55|35286.55|35286.55|35286.55|35286.55|35286.55|35286.55|35286.55|0
1639472340000|2021-12-14 08:59:00|35280.88|35280.88|35263.88|35263.88|35280.88|35280.88|35263.88|35263.88|0
1639472350000|2021-12-14 08:59:10|35246.87|35246.87|35246.87|35246.87|35246.87|35246.87|35241.2|35241.2|0
1639472360000|2021-12-14 08:59:20|35241.2|35241.2|35241.2|35241.2|35241.2|35241.2|35241.2|35241.2|0
1639472430000|2021-12-14 09:00:30|35258.21|35258.21|35258.21|35258.21|35258.21|35258.21|35258.21|35258.21|0
1639472460000|2021-12-14 09:01:00|35252.54|35252.54|35252.54|35252.54|35252.54|35252.54|35252.54|35252.54|0
1639472470000|2021-12-14 09:01:10|35246.87|35246.87|35246.87|35246.87|35246.87|35246.87|35246.87|35246.87|0
1639472500000|2021-12-14 09:01:40|35252.54|35252.54|35246.87|35246.87|35252.54|35252.54|35246.87|35246.87|0
1639472510000|2021-12-14 09:01:50|35241.2|35241.2|35235.54|35235.54|35241.2|35241.2|35235.54|35235.54|0
1639472520000|2021-12-14 09:02:00|35229.87|35229.87|35224.2|35224.2|35229.87|35229.87|35224.2|35224.2|0
1639472530000|2021-12-14 09:02:10|35212.86|35212.86|35212.86|35212.86|35212.86|35212.86|35212.86|35212.86|0
1639472590000|2021-12-14 09:03:10|35173.64|35173.64|35182.05|35182.05|35182.05|35182.05|35170.84|35170.84|0
1639472600000|2021-12-14 09:03:20|35193.39|35193.39|35204.73|35204.73|35204.73|35204.73|35187.72|35187.72|0
1639472610000|2021-12-14 09:03:30|35210.39|35210.39|35210.39|35210.39|35210.39|35210.39|35210.39|35210.39|0
1639472650000|2021-12-14 09:04:10|35199.06|35199.06|35199.06|35199.06|35199.06|35199.06|35199.06|35199.06|0
1639472660000|2021-12-14 09:04:20|35207.47|35207.47|35201.81|35201.81|35207.47|35207.47|35201.81|35201.81|0
1639472710000|2021-12-14 09:05:10|35213.14|35213.14|35213.14|35213.14|35213.14|35213.14|35213.14|35213.14|0
1639472730000|2021-12-14 09:05:30|35207.47|35207.47|35201.81|35201.81|35207.47|35207.47|35201.81|35201.81|0
1639472760000|2021-12-14 09:06:00|35196.14|35196.14|35196.14|35196.14|35196.14|35196.14|35196.14|35196.14|0
1639472770000|2021-12-14 09:06:10|35207.47|35207.47|35207.47|35207.47|35207.47|35207.47|35207.47|35207.47|0
1639472780000|2021-12-14 09:06:20|35213.14|35213.14|35213.14|35213.14|35213.14|35213.14|35213.14|35213.14|0
1639472850000|2021-12-14 09:07:30|35207.47|35207.47|35207.47|35207.47|35207.47|35207.47|35207.47|35207.47|0
1639472880000|2021-12-14 09:08:00|35218.81|35218.81|35218.81|35218.81|35218.81|35218.81|35218.81|35218.81|0
1639472890000|2021-12-14 09:08:10|35207.59|35207.59|35207.59|35207.59|35207.59|35207.59|35207.59|35207.59|0
1639472900000|2021-12-14 09:08:20|35213.2|35213.2|35213.2|35213.2|35213.2|35213.2|35213.2|35213.2|0
1639472920000|2021-12-14 09:08:40|35216|35216|35247.82|35247.82|35247.82|35247.82|35216|35216|0
1639472930000|2021-12-14 09:08:50|35253.49|35253.49|35253.49|35253.49|35253.49|35253.49|35253.49|35253.49|0
1639472990000|2021-12-14 09:09:50|35259.16|35259.16|35259.16|35259.16|35259.16|35259.16|35259.16|35259.16|0
1639473000000|2021-12-14 09:10:00|35264.83|35264.83|35276.16|35276.16|35276.16|35276.16|35264.83|35264.83|0
1639473010000|2021-12-14 09:10:10|35287.5|35287.5|35287.5|35287.5|35287.5|35287.5|35287.5|35287.5|0
1639473020000|2021-12-14 09:10:20|35290.3|35290.3|35290.3|35290.3|35290.3|35290.3|35290.3|35290.3|0
1639473040000|2021-12-14 09:10:40|35287.5|35287.5|35284.69|35284.69|35287.5|35287.5|35284.69|35284.69|0
1639473050000|2021-12-14 09:10:50|35273.36|35273.36|35273.36|35273.36|35273.36|35273.36|35273.36|35273.36|0
1639473060000|2021-12-14 09:11:00|35267.69|35267.69|35267.69|35267.69|35267.69|35267.69|35267.69|35267.69|0
1639473100000|2021-12-14 09:11:40|35262.02|35262.02|35262.02|35262.02|35262.02|35262.02|35262.02|35262.02|0
1639473110000|2021-12-14 09:11:50|35267.69|35267.69|35267.69|35267.69|35267.69|35267.69|35262.02|35262.02|0
1639473140000|2021-12-14 09:12:20|35262.02|35262.02|35279.02|35279.02|35279.02|35279.02|35262.02|35262.02|0
1639473150000|2021-12-14 09:12:30|35273.36|35273.36|35273.36|35273.36|35273.36|35273.36|35273.36|35273.36|0
1639473160000|2021-12-14 09:12:40|35267.69|35267.69|35262.02|35262.02|35267.69|35267.69|35262.02|35262.02|0
1639473180000|2021-12-14 09:13:00|35273.36|35273.36|35267.69|35267.69|35273.36|35273.36|35267.69|35267.69|0
1639473220000|2021-12-14 09:13:40|35279.02|35279.02|35279.02|35279.02|35279.02|35279.02|35279.02|35279.02|0
1639473240000|2021-12-14 09:14:00|35273.36|35273.36|35273.36|35273.36|35273.36|35273.36|35273.36|35273.36|0
1639473290000|2021-12-14 09:14:50|35279.02|35279.02|35279.02|35279.02|35279.02|35279.02|35279.02|35279.02|0
1639473310000|2021-12-14 09:15:10|35252.88|35252.88|35252.88|35252.88|35252.88|35252.88|35239.8|35239.8|0
1639473320000|2021-12-14 09:15:20|35239.8|35239.8|35239.8|35239.8|35239.8|35239.8|35239.8|35239.8|0
1639473340000|2021-12-14 09:15:40|35251.14|35251.14|35251.14|35251.14|35251.14|35251.14|35251.14|35251.14|0
1639473490000|2021-12-14 09:18:10|35256.8|35256.8|35256.8|35256.8|35256.8|35256.8|35256.8|35256.8|0
1639473500000|2021-12-14 09:18:20|35251.14|35251.14|35251.14|35251.14|35251.14|35251.14|35251.14|35251.14|0
1639473530000|2021-12-14 09:18:50|35256.8|35256.8|35256.8|35256.8|35256.8|35256.8|35256.8|35256.8|0
1639473540000|2021-12-14 09:19:00|35251.14|35251.14|35251.14|35251.14|35251.14|35251.14|35251.14|35251.14|0
1639473610000|2021-12-14 09:20:10|35256.8|35256.8|35251.14|35251.14|35256.8|35256.8|35251.14|35251.14|0
1639473620000|2021-12-14 09:20:20|35245.47|35245.47|35239.8|35239.8|35245.47|35245.47|35239.8|35239.8|0
1639473640000|2021-12-14 09:20:40|35234.13|35234.13|35228.46|35228.46|35234.13|35234.13|35228.46|35228.46|0
1639473680000|2021-12-14 09:21:20|35222.8|35222.8|35222.8|35222.8|35222.8|35222.8|35222.8|35222.8|0
1639473700000|2021-12-14 09:21:40|35217.13|35217.13|35217.13|35217.13|35217.13|35217.13|35217.13|35217.13|0
1639473720000|2021-12-14 09:22:00|35211.46|35211.46|35217.13|35217.13|35222.8|35222.8|35211.46|35211.46|0
1639473740000|2021-12-14 09:22:20|35205.79|35205.79|35205.79|35205.79|35205.79|35205.79|35205.79|35205.79|0
1639473750000|2021-12-14 09:22:30|35200.12|35200.12|35200.12|35200.12|35200.12|35200.12|35200.12|35200.12|0
1639473770000|2021-12-14 09:22:50|35188.79|35188.79|35188.79|35188.79|35188.79|35188.79|35188.79|35188.79|0
1639473780000|2021-12-14 09:23:00|35194.46|35194.46|35194.46|35194.46|35194.46|35194.46|35194.46|35194.46|0
1639473790000|2021-12-14 09:23:10|35188.79|35188.79|35188.79|35188.79|35188.79|35188.79|35188.79|35188.79|0
1639473800000|2021-12-14 09:23:20|35200.12|35200.12|35205.79|35205.79|35205.79|35205.79|35200.12|35200.12|0
1639473830000|2021-12-14 09:23:50|35211.46|35211.46|35211.46|35211.46|35211.46|35211.46|35211.46|35211.46|0
1639473850000|2021-12-14 09:24:10|35205.79|35205.79|35205.79|35205.79|35205.79|35205.79|35205.79|35205.79|0
1639473870000|2021-12-14 09:24:30|35194.46|35194.46|35188.79|35188.79|35194.46|35194.46|35188.79|35188.79|0
1639473890000|2021-12-14 09:24:50|35177.45|35177.45|35171.79|35171.79|35177.45|35177.45|35171.79|35171.79|0
1639473900000|2021-12-14 09:25:00|35177.45|35177.45|35170.05|35170.05|35183.12|35183.12|35170.05|35170.05|0
1639473910000|2021-12-14 09:25:10|35175.71|35175.71|35175.71|35175.71|35175.71|35175.71|35175.71|35175.71|0
1639473920000|2021-12-14 09:25:20|35181.38|35181.38|35181.38|35181.38|35181.38|35181.38|35181.38|35181.38|0
1639474000000|2021-12-14 09:26:40|35198.39|35198.39|35198.39|35198.39|35198.39|35198.39|35198.39|35198.39|0
1639474050000|2021-12-14 09:27:30|35192.72|35192.72|35175.71|35175.71|35192.72|35192.72|35175.71|35175.71|0
1639474130000|2021-12-14 09:28:50|35181.38|35181.38|35175.71|35175.71|35181.38|35181.38|35175.71|35175.71|0
1639474190000|2021-12-14 09:29:50|35164.38|35164.38|35164.38|35164.38|35164.38|35164.38|35164.38|35164.38|0
1639474200000|2021-12-14 09:30:00|35155.96|35155.96|35155.96|35155.96|35155.96|35155.96|35155.96|35155.96|0
1639474210000|2021-12-14 09:30:10|35150.35|35150.35|35150.35|35150.35|35150.35|35150.35|35150.35|35150.35|0
1639474230000|2021-12-14 09:30:30|35161.69|35161.69|35161.69|35161.69|35161.69|35161.69|35161.69|35161.69|0
1639474250000|2021-12-14 09:30:50|35156.02|35156.02|35147.61|35147.61|35156.02|35156.02|35147.61|35147.61|0
1639474260000|2021-12-14 09:31:00|35141.94|35141.94|35136.27|35136.27|35141.94|35141.94|35136.27|35136.27|0
1639474270000|2021-12-14 09:31:10|35130.6|35130.6|35130.6|35130.6|35130.6|35130.6|35130.6|35130.6|0
1639474280000|2021-12-14 09:31:20|35124.94|35124.94|35113.6|35113.6|35124.94|35124.94|35113.6|35113.6|0
1639474300000|2021-12-14 09:31:40|35107.93|35107.93|35107.93|35107.93|35107.93|35107.93|35107.93|35107.93|0
1639474310000|2021-12-14 09:31:50|35113.6|35113.6|35113.6|35113.6|35113.6|35113.6|35113.6|35113.6|0
1639474320000|2021-12-14 09:32:00|35119.27|35119.27|35119.27|35119.27|35119.27|35119.27|35119.27|35119.27|0
1639474330000|2021-12-14 09:32:10|35113.6|35113.6|35113.6|35113.6|35113.6|35113.6|35113.6|35113.6|0
1639474340000|2021-12-14 09:32:20|35107.93|35107.93|35107.93|35107.93|35107.93|35107.93|35107.93|35107.93|0
1639474350000|2021-12-14 09:32:30|35096.6|35096.6|35096.6|35096.6|35096.6|35096.6|35096.6|35096.6|0
1639474360000|2021-12-14 09:32:40|35090.93|35090.93|35085.26|35085.26|35090.93|35090.93|35079.59|35079.59|0
1639474370000|2021-12-14 09:32:50|35073.92|35073.92|35079.59|35079.59|35079.59|35079.59|35073.92|35073.92|0
1639474380000|2021-12-14 09:33:00|35085.26|35085.26|35090.93|35090.93|35090.93|35090.93|35085.26|35085.26|0
1639474390000|2021-12-14 09:33:10|35079.59|35079.59|35079.59|35079.59|35079.59|35079.59|35079.59|35079.59|0
1639474410000|2021-12-14 09:33:30|35096.6|35096.6|35096.6|35096.6|35096.6|35096.6|35096.6|35096.6|0
1639474430000|2021-12-14 09:33:50|35119.27|35119.27|35119.27|35119.27|35119.27|35119.27|35119.27|35119.27|0
1639474440000|2021-12-14 09:34:00|35153.28|35153.28|35158.94|35158.94|35158.94|35158.94|35153.28|35153.28|0
1639474450000|2021-12-14 09:34:10|35181.62|35181.62|35181.62|35181.62|35181.62|35181.62|35181.62|35181.62|0
1639474490000|2021-12-14 09:34:50|35164.61|35164.61|35170.28|35170.28|35170.28|35170.28|35164.61|35164.61|0
1639474500000|2021-12-14 09:35:00|35175.95|35175.95|35202.1|35202.1|35202.1|35202.1|35175.95|35175.95|0
1639474510000|2021-12-14 09:35:10|35196.43|35196.43|35196.43|35196.43|35196.43|35196.43|35196.43|35196.43|0
1639474520000|2021-12-14 09:35:20|35190.76|35190.76|35185.09|35185.09|35190.76|35190.76|35185.09|35185.09|0
1639474570000|2021-12-14 09:36:10|35179.43|35179.43|35162.42|35162.42|35179.43|35179.43|35162.42|35162.42|0
1639474610000|2021-12-14 09:36:50|35179.43|35179.43|35179.43|35179.43|35179.43|35179.43|35179.43|35179.43|0
1639474620000|2021-12-14 09:37:00|35168.09|35168.09|35155.01|35155.01|35168.09|35168.09|35155.01|35155.01|0
1639474640000|2021-12-14 09:37:20|35149.35|35149.35|35149.35|35149.35|35149.35|35149.35|35149.35|35149.35|0
1639474650000|2021-12-14 09:37:30|35143.74|35143.74|35135.26|35135.26|35143.74|35143.74|35135.26|35135.26|0
1639474660000|2021-12-14 09:37:40|35138.07|35138.07|35143.74|35143.74|35149.41|35149.41|35138.07|35138.07|0
1639474670000|2021-12-14 09:37:50|35149.35|35149.35|35149.35|35149.35|35149.35|35149.35|35149.35|35149.35|0
1639474680000|2021-12-14 09:38:00|35146.54|35146.54|35143.74|35143.74|35146.54|35146.54|35143.74|35143.74|0
1639474700000|2021-12-14 09:38:20|35149.41|35149.41|35149.41|35149.41|35149.41|35149.41|35149.41|35149.41|0
1639474730000|2021-12-14 09:38:50|35155.07|35155.07|35160.74|35160.74|35160.74|35160.74|35155.07|35155.07|0
1639474740000|2021-12-14 09:39:00|35186.89|35186.89|35213.04|35213.04|35213.04|35213.04|35186.89|35186.89|0
1639474770000|2021-12-14 09:39:30|35207.37|35207.37|35207.37|35207.37|35207.37|35207.37|35207.37|35207.37|0
1639474780000|2021-12-14 09:39:40|35213.04|35213.04|35213.04|35213.04|35213.04|35213.04|35213.04|35213.04|0
1639474800000|2021-12-14 09:40:00|35218.65|35218.65|35218.65|35218.65|35218.65|35218.65|35218.65|35218.65|0
1639474810000|2021-12-14 09:40:10|35201.65|35201.65|35201.65|35201.65|35201.65|35201.65|35201.65|35201.65|0
1639474860000|2021-12-14 09:41:00|35184.64|35184.64|35184.64|35184.64|35184.64|35184.64|35178.97|35178.97|0
1639474930000|2021-12-14 09:42:10|35212.98|35212.98|35215.84|35215.84|35215.84|35215.84|35212.98|35212.98|0
1639474980000|2021-12-14 09:43:00|35204.51|35204.51|35204.51|35204.51|35204.51|35204.51|35204.51|35204.51|0
1639474990000|2021-12-14 09:43:10|35198.84|35198.84|35198.84|35198.84|35198.84|35198.84|35198.84|35198.84|0
1639475000000|2021-12-14 09:43:20|35172.69|35172.69|35172.69|35172.69|35172.69|35172.69|35172.69|35172.69|0
1639475010000|2021-12-14 09:43:30|35178.36|35178.36|35165.28|35165.28|35178.36|35178.36|35165.28|35165.28|0
1639475040000|2021-12-14 09:44:00|35156.87|35156.87|35156.87|35156.87|35156.87|35156.87|35156.87|35156.87|0
1639475050000|2021-12-14 09:44:10|35169.94|35169.94|35169.94|35169.94|35169.94|35169.94|35169.94|35169.94|0
1639475080000|2021-12-14 09:44:40|35183.02|35183.02|35160.35|35160.35|35183.02|35183.02|35160.35|35160.35|0
1639475090000|2021-12-14 09:44:50|35168.76|35168.76|35168.76|35168.76|35168.76|35168.76|35168.76|35168.76|0
1639475100000|2021-12-14 09:45:00|35155.69|35155.69|35155.69|35155.69|35155.69|35155.69|35155.69|35155.69|0
1639475110000|2021-12-14 09:45:10|35161.3|35161.3|35161.3|35161.3|35161.3|35161.3|35161.3|35161.3|0
1639475140000|2021-12-14 09:45:40|35166.96|35166.96|35161.3|35161.3|35166.96|35166.96|35161.3|35161.3|0
1639475170000|2021-12-14 09:46:10|35166.96|35166.96|35166.96|35166.96|35166.96|35166.96|35166.96|35166.96|0
1639475260000|2021-12-14 09:47:40|35172.63|35172.63|35132.96|35132.96|35172.63|35172.63|35132.96|35132.96|0
1639475290000|2021-12-14 09:48:10|35149.96|35149.96|35149.96|35149.96|35149.96|35149.96|35149.96|35149.96|0
1639475310000|2021-12-14 09:48:30|35155.63|35155.63|35155.63|35155.63|35155.63|35155.63|35155.63|35155.63|0
1639475380000|2021-12-14 09:49:40|35142.55|35142.55|35142.55|35142.55|35142.55|35142.55|35142.55|35142.55|0
1639475390000|2021-12-14 09:49:50|35136.94|35136.94|35136.94|35136.94|35136.94|35136.94|35136.94|35136.94|0
1639475410000|2021-12-14 09:50:10|35131.28|35131.28|35131.28|35131.28|35131.28|35131.28|35131.28|35131.28|0
1639475420000|2021-12-14 09:50:20|35128.47|35128.47|35128.47|35128.47|35128.47|35128.47|35128.47|35128.47|0
1639475430000|2021-12-14 09:50:30|35134.14|35134.14|35134.14|35134.14|35134.14|35134.14|35134.14|35134.14|0
1639475440000|2021-12-14 09:50:40|35139.81|35139.81|35139.81|35139.81|35139.81|35139.81|35139.81|35139.81|0
1639475450000|2021-12-14 09:50:50|35134.14|35134.14|35134.14|35134.14|35134.14|35134.14|35134.14|35134.14|0
1639475490000|2021-12-14 09:51:30|35128.47|35128.47|35128.47|35128.47|35128.47|35128.47|35128.47|35128.47|0
1639475500000|2021-12-14 09:51:40|35134.14|35134.14|35134.14|35134.14|35134.14|35134.14|35134.14|35134.14|0
1639475600000|2021-12-14 09:53:20|35151.14|35151.14|35145.48|35145.48|35151.14|35151.14|35145.48|35145.48|0
1639475660000|2021-12-14 09:54:20|35139.81|35139.81|35139.81|35139.81|35139.81|35139.81|35139.81|35139.81|0
1639475670000|2021-12-14 09:54:30|35134.14|35134.14|35134.14|35134.14|35134.14|35134.14|35134.14|35134.14|0
1639475680000|2021-12-14 09:54:40|35122.8|35122.8|35117.14|35117.14|35122.8|35122.8|35117.14|35117.14|0
1639475730000|2021-12-14 09:55:30|35122.8|35122.8|35122.8|35122.8|35122.8|35122.8|35122.8|35122.8|0
1639475790000|2021-12-14 09:56:30|35117.14|35117.14|35117.14|35117.14|35117.14|35117.14|35117.14|35117.14|0
1639475810000|2021-12-14 09:56:50|35111.47|35111.47|35105.8|35105.8|35111.47|35111.47|35105.8|35105.8|0
1639475850000|2021-12-14 09:57:30|35094.46|35094.46|35083.13|35083.13|35094.46|35094.46|35083.13|35083.13|0
1639475920000|2021-12-14 09:58:40|35077.46|35077.46|35077.46|35077.46|35077.46|35077.46|35077.46|35077.46|0
1639475960000|2021-12-14 09:59:20|35091.48|35091.48|35091.48|35091.48|35091.48|35091.48|35091.48|35091.48|0
1639475980000|2021-12-14 09:59:40|35097.15|35097.15|35074.6|35074.6|35097.15|35097.15|35074.6|35074.6|0
1639476020000|2021-12-14 10:00:20|35085.93|35085.93|35080.27|35080.27|35085.93|35085.93|35080.27|35080.27|0
1639476040000|2021-12-14 10:00:40|35085.93|35085.93|35080.27|35080.27|35085.93|35085.93|35080.27|35080.27|0
1639476070000|2021-12-14 10:01:10|35074.6|35074.6|35074.6|35074.6|35074.6|35074.6|35074.6|35074.6|0
1639476150000|2021-12-14 10:02:30|35063.26|35063.26|35057.59|35057.59|35063.26|35063.26|35057.59|35057.59|0
1639476170000|2021-12-14 10:02:50|35051.93|35051.93|35040.59|35040.59|35051.93|35051.93|35040.59|35040.59|0
1639476180000|2021-12-14 10:03:00|35029.37|35029.37|35029.37|35029.37|35029.37|35029.37|35029.37|35029.37|0
1639476190000|2021-12-14 10:03:10|35035.04|35035.04|35023.76|35023.76|35035.04|35035.04|35023.76|35023.76|0
1639476240000|2021-12-14 10:04:00|35029.43|35029.43|35035.1|35035.1|35035.1|35035.1|35029.43|35029.43|0
1639476250000|2021-12-14 10:04:10|35040.76|35040.76|35040.76|35040.76|35040.76|35040.76|35040.76|35040.76|0
1639476310000|2021-12-14 10:05:10|35035.1|35035.1|35029.49|35029.49|35035.1|35035.1|35029.49|35029.49|0
1639476420000|2021-12-14 10:07:00|35035.16|35035.16|35035.16|35035.16|35035.16|35035.16|35035.16|35035.16|0
1639476470000|2021-12-14 10:07:50|35040.82|35040.82|35040.82|35040.82|35040.82|35040.82|35040.82|35040.82|0
1639476490000|2021-12-14 10:08:10|35038.02|35038.02|35038.02|35038.02|35038.02|35038.02|35038.02|35038.02|0
1639476540000|2021-12-14 10:09:00|35043.69|35043.69|35043.69|35043.69|35043.69|35043.69|35043.69|35043.69|0
1639476560000|2021-12-14 10:09:20|35038.02|35038.02|35038.02|35038.02|35038.02|35038.02|35038.02|35038.02|0
1639476580000|2021-12-14 10:09:40|35043.69|35043.69|35043.69|35043.69|35043.69|35043.69|35043.69|35043.69|0
1639476720000|2021-12-14 10:12:00|35038.02|35038.02|35038.02|35038.02|35038.02|35038.02|35038.02|35038.02|0
1639476790000|2021-12-14 10:13:10|35032.35|35032.35|35026.68|35026.68|35032.35|35032.35|35026.68|35026.68|0
1639476810000|2021-12-14 10:13:30|35029.49|35029.49|35035.1|35035.1|35035.1|35035.1|35029.49|35029.49|0
1639476880000|2021-12-14 10:14:40|35052.1|35052.1|35052.1|35052.1|35052.1|35052.1|35052.1|35052.1|0
1639476900000|2021-12-14 10:15:00|35063.44|35063.44|35063.44|35063.44|35063.44|35063.44|35063.44|35063.44|0
1639476910000|2021-12-14 10:15:10|35057.77|35057.77|35057.77|35057.77|35057.77|35057.77|35057.77|35057.77|0
1639476920000|2021-12-14 10:15:20|35063.44|35063.44|35063.44|35063.44|35063.44|35063.44|35063.44|35063.44|0
1639476960000|2021-12-14 10:16:00|35057.77|35057.77|35052.1|35052.1|35057.77|35057.77|35052.1|35052.1|0
1639476970000|2021-12-14 10:16:10|35046.43|35046.43|35046.43|35046.43|35046.43|35046.43|35046.43|35046.43|0
1639476980000|2021-12-14 10:16:20|35040.76|35040.76|35023.76|35023.76|35040.76|35040.76|35023.76|35023.76|0
1639477020000|2021-12-14 10:17:00|35029.43|35029.43|35029.43|35029.43|35029.43|35029.43|35029.43|35029.43|0
1639477040000|2021-12-14 10:17:20|35046.43|35046.43|35046.43|35046.43|35046.43|35046.43|35046.43|35046.43|0
1639477050000|2021-12-14 10:17:30|35057.77|35057.77|35060.57|35060.57|35060.57|35060.57|35057.77|35057.77|0
1639477120000|2021-12-14 10:18:40|35066.24|35066.24|35060.57|35060.57|35066.24|35066.24|35060.57|35060.57|0
1639477150000|2021-12-14 10:19:10|35054.91|35054.91|35054.91|35054.91|35054.91|35054.91|35054.91|35054.91|0
1639477160000|2021-12-14 10:19:20|35049.24|35049.24|35054.91|35054.91|35054.91|35054.91|35049.24|35049.24|0
1639477190000|2021-12-14 10:19:50|35060.57|35060.57|35060.57|35060.57|35060.57|35060.57|35060.57|35060.57|0
1639477200000|2021-12-14 10:20:00|35054.91|35054.91|35069.05|35069.05|35069.05|35069.05|35054.91|35054.91|0
1639477210000|2021-12-14 10:20:10|35074.71|35074.71|35074.71|35074.71|35074.71|35074.71|35074.71|35074.71|0
1639477270000|2021-12-14 10:21:10|35080.38|35080.38|35080.38|35080.38|35080.38|35080.38|35080.38|35080.38|0
1639477290000|2021-12-14 10:21:30|35074.71|35074.71|35074.71|35074.71|35074.71|35074.71|35074.71|35074.71|0
1639477320000|2021-12-14 10:22:00|35080.38|35080.38|35074.71|35074.71|35080.38|35080.38|35074.71|35074.71|0
1639477360000|2021-12-14 10:22:40|35080.38|35080.38|35080.38|35080.38|35080.38|35080.38|35080.38|35080.38|0
1639477380000|2021-12-14 10:23:00|35091.72|35091.72|35091.72|35091.72|35091.72|35091.72|35091.72|35091.72|0
1639477420000|2021-12-14 10:23:40|35086.05|35086.05|35086.05|35086.05|35086.05|35086.05|35086.05|35086.05|0
1639477440000|2021-12-14 10:24:00|35080.38|35080.38|35080.38|35080.38|35080.38|35080.38|35080.38|35080.38|0
1639477460000|2021-12-14 10:24:20|35091.72|35091.72|35091.72|35091.72|35091.72|35091.72|35091.72|35091.72|0
1639477470000|2021-12-14 10:24:30|35097.39|35097.39|35097.39|35097.39|35097.39|35097.39|35097.39|35097.39|0
1639477480000|2021-12-14 10:24:40|35086.05|35086.05|35086.05|35086.05|35086.05|35086.05|35086.05|35086.05|0
1639477490000|2021-12-14 10:24:50|35080.38|35080.38|35086.05|35086.05|35086.05|35086.05|35080.38|35080.38|0
1639477500000|2021-12-14 10:25:00|35103.05|35103.05|35119.94|35119.94|35119.94|35119.94|35103.05|35103.05|0
1639477520000|2021-12-14 10:25:20|35108.61|35108.61|35114.27|35114.27|35114.27|35114.27|35108.61|35108.61|0
1639477580000|2021-12-14 10:26:20|35108.61|35108.61|35108.61|35108.61|35108.61|35108.61|35108.61|35108.61|0
1639477620000|2021-12-14 10:27:00|35097.27|35097.27|35091.6|35091.6|35097.27|35097.27|35091.6|35091.6|0
1639477690000|2021-12-14 10:28:10|35097.27|35097.27|35097.27|35097.27|35097.27|35097.27|35097.27|35097.27|0
1639477730000|2021-12-14 10:28:50|35102.94|35102.94|35102.94|35102.94|35102.94|35102.94|35102.94|35102.94|0
1639477800000|2021-12-14 10:30:00|35114.27|35114.27|35114.27|35114.27|35114.27|35114.27|35114.27|35114.27|0
1639477810000|2021-12-14 10:30:10|35108.61|35108.61|35102.94|35102.94|35108.61|35108.61|35102.94|35102.94|0
1639477870000|2021-12-14 10:31:10|35108.61|35108.61|35108.61|35108.61|35108.61|35108.61|35108.61|35108.61|0
1639477910000|2021-12-14 10:31:50|35121.68|35121.68|35108.61|35108.61|35121.68|35121.68|35108.61|35108.61|0
1639477950000|2021-12-14 10:32:30|35111.41|35111.41|35111.41|35111.41|35111.41|35111.41|35111.41|35111.41|0
1639477980000|2021-12-14 10:33:00|35105.74|35105.74|35100.07|35100.07|35105.74|35105.74|35100.07|35100.07|0
1639478010000|2021-12-14 10:33:30|35111.29|35111.29|35111.29|35111.29|35111.29|35111.29|35111.29|35111.29|0
1639478040000|2021-12-14 10:34:00|35122.63|35122.63|35128.3|35128.3|35128.3|35128.3|35122.63|35122.63|0
1639478100000|2021-12-14 10:35:00|35122.63|35122.63|35116.96|35116.96|35122.63|35122.63|35116.96|35116.96|0
1639478120000|2021-12-14 10:35:20|35130.04|35130.04|35124.37|35124.37|35130.04|35130.04|35124.37|35124.37|0
1639478230000|2021-12-14 10:37:10|35121.56|35121.56|35121.56|35121.56|35121.56|35121.56|35121.56|35121.56|0
1639478240000|2021-12-14 10:37:20|35127.23|35127.23|35132.9|35132.9|35132.9|35132.9|35127.23|35127.23|0
1639478300000|2021-12-14 10:38:20|35138.57|35138.57|35138.57|35138.57|35138.57|35138.57|35138.57|35138.57|0
1639478310000|2021-12-14 10:38:30|35132.9|35132.9|35132.9|35132.9|35132.9|35132.9|35132.9|35132.9|0
1639478370000|2021-12-14 10:39:30|35135.7|35135.7|35141.37|35141.37|35141.37|35141.37|35135.7|35135.7|0
1639478380000|2021-12-14 10:39:40|35135.7|35135.7|35135.7|35135.7|35135.7|35135.7|35135.7|35135.7|0
1639478390000|2021-12-14 10:39:50|35130.04|35130.04|35130.04|35130.04|35130.04|35130.04|35130.04|35130.04|0
1639478410000|2021-12-14 10:40:10|35135.7|35135.7|35130.04|35130.04|35135.7|35135.7|35130.04|35130.04|0
1639478460000|2021-12-14 10:41:00|35135.7|35135.7|35141.37|35141.37|35141.37|35141.37|35135.7|35135.7|0
1639478520000|2021-12-14 10:42:00|35154.45|35154.45|35167.52|35167.52|35167.52|35167.52|35154.45|35154.45|0
1639478590000|2021-12-14 10:43:10|35161.85|35161.85|35161.85|35161.85|35161.85|35161.85|35161.85|35161.85|0
1639478630000|2021-12-14 10:43:50|35156.18|35156.18|35156.18|35156.18|35156.18|35156.18|35156.18|35156.18|0
1639478640000|2021-12-14 10:44:00|35153.38|35153.38|35153.38|35153.38|35153.38|35153.38|35153.38|35153.38|0
1639478690000|2021-12-14 10:44:50|35147.71|35147.71|35147.71|35147.71|35147.71|35147.71|35147.71|35147.71|0
1639478700000|2021-12-14 10:45:00|35153.38|35153.38|35153.38|35153.38|35153.38|35153.38|35153.38|35153.38|0
1639478800000|2021-12-14 10:46:40|35147.71|35147.71|35147.71|35147.71|35147.71|35147.71|35147.71|35147.71|0
1639478820000|2021-12-14 10:47:00|35142.04|35142.04|35142.04|35142.04|35142.04|35142.04|35136.38|35136.38|0
1639478850000|2021-12-14 10:47:30|35136.38|35136.38|35136.38|35136.38|35136.38|35136.38|35136.38|35136.38|0
1639478860000|2021-12-14 10:47:40|35119.37|35119.37|35113.7|35113.7|35119.37|35119.37|35113.7|35113.7|0
1639478920000|2021-12-14 10:48:40|35102.37|35102.37|35102.37|35102.37|35102.37|35102.37|35102.37|35102.37|0
1639478940000|2021-12-14 10:49:00|35093.95|35093.95|35093.95|35093.95|35093.95|35093.95|35093.95|35093.95|0
1639479080000|2021-12-14 10:51:20|35099.62|35099.62|35099.62|35099.62|35099.62|35099.62|35099.62|35099.62|0
1639479090000|2021-12-14 10:51:30|35093.95|35093.95|35067.8|35067.8|35093.95|35093.95|35067.8|35067.8|0
1639479150000|2021-12-14 10:52:30|35079.14|35079.14|35079.14|35079.14|35079.14|35079.14|35079.14|35079.14|0
1639479210000|2021-12-14 10:53:30|35073.47|35073.47|35073.47|35073.47|35073.47|35073.47|35073.47|35073.47|0
1639479240000|2021-12-14 10:54:00|35065.06|35065.06|35065.06|35065.06|35065.06|35065.06|35065.06|35065.06|0
1639479250000|2021-12-14 10:54:10|35062.25|35062.25|35073.47|35073.47|35073.47|35073.47|35062.25|35062.25|0
1639479320000|2021-12-14 10:55:20|35079.14|35079.14|35079.14|35079.14|35079.14|35079.14|35079.14|35079.14|0
1639479340000|2021-12-14 10:55:40|35076.34|35076.34|35076.34|35076.34|35076.34|35076.34|35076.34|35076.34|0
1639479350000|2021-12-14 10:55:50|35082|35082|35082|35082|35082|35082|35082|35082|0
1639479360000|2021-12-14 10:56:00|35079.2|35079.2|35079.2|35079.2|35079.2|35079.2|35079.2|35079.2|0
1639479370000|2021-12-14 10:56:10|35082|35082|35082|35082|35082|35082|35082|35082|0
1639479380000|2021-12-14 10:56:20|35076.34|35076.34|35076.34|35076.34|35076.34|35076.34|35076.34|35076.34|0
1639479390000|2021-12-14 10:56:30|35070.67|35070.67|35070.67|35070.67|35070.67|35070.67|35070.67|35070.67|0
1639479440000|2021-12-14 10:57:20|35076.34|35076.34|35093.34|35093.34|35093.34|35093.34|35076.34|35076.34|0
1639479450000|2021-12-14 10:57:30|35082|35082|35076.34|35076.34|35082|35082|35076.34|35076.34|0
1639479500000|2021-12-14 10:58:20|35082|35082|35082|35082|35082|35082|35082|35082|0
1639479510000|2021-12-14 10:58:30|35084.81|35084.81|35084.81|35084.81|35084.81|35084.81|35084.81|35084.81|0
1639479540000|2021-12-14 10:59:00|35079.2|35079.2|35079.2|35079.2|35079.2|35079.2|35079.2|35079.2|0
1639479580000|2021-12-14 10:59:40|35073.53|35073.53|35067.86|35067.86|35073.53|35073.53|35067.86|35067.86|0
1639479610000|2021-12-14 11:00:10|35079.2|35079.2|35079.2|35079.2|35079.2|35079.2|35079.2|35079.2|0
1639479630000|2021-12-14 11:00:30|35090.53|35090.53|35084.87|35084.87|35090.53|35090.53|35084.87|35084.87|0
1639479670000|2021-12-14 11:01:10|35093.28|35093.28|35093.28|35093.28|35093.28|35093.28|35093.28|35093.28|0
1639479730000|2021-12-14 11:02:10|35098.95|35098.95|35098.95|35098.95|35098.95|35098.95|35098.95|35098.95|0
1639479740000|2021-12-14 11:02:20|35093.28|35093.28|35093.28|35093.28|35093.28|35093.28|35093.28|35093.28|0
1639479810000|2021-12-14 11:03:30|35098.95|35098.95|35098.95|35098.95|35098.95|35098.95|35098.95|35098.95|0
1639479850000|2021-12-14 11:04:10|35104.62|35104.62|35104.62|35104.62|35104.62|35104.62|35104.62|35104.62|0
1639479920000|2021-12-14 11:05:20|35110.29|35110.29|35115.95|35115.95|35115.95|35115.95|35110.29|35110.29|0
1639479930000|2021-12-14 11:05:30|35110.29|35110.29|35110.29|35110.29|35110.29|35110.29|35110.29|35110.29|0
1639479960000|2021-12-14 11:06:00|35104.62|35104.62|35098.95|35098.95|35104.62|35104.62|35098.95|35098.95|0
1639480020000|2021-12-14 11:07:00|35093.28|35093.28|35087.61|35087.61|35093.28|35093.28|35087.61|35087.61|0
1639480050000|2021-12-14 11:07:30|35081.95|35081.95|35081.95|35081.95|35081.95|35081.95|35081.95|35081.95|0
1639480110000|2021-12-14 11:08:30|35093.28|35093.28|35093.28|35093.28|35093.28|35093.28|35093.28|35093.28|0
1639480200000|2021-12-14 11:10:00|35098.95|35098.95|35098.95|35098.95|35098.95|35098.95|35098.95|35098.95|0
1639480300000|2021-12-14 11:11:40|35093.28|35093.28|35087.61|35087.61|35093.28|35093.28|35087.61|35087.61|0
1639480310000|2021-12-14 11:11:50|35098.95|35098.95|35087.61|35087.61|35098.95|35098.95|35081.95|35081.95|0
1639480340000|2021-12-14 11:12:20|35093.28|35093.28|35093.28|35093.28|35093.28|35093.28|35093.28|35093.28|0
1639480450000|2021-12-14 11:14:10|35087.61|35087.61|35087.61|35087.61|35087.61|35087.61|35087.61|35087.61|0
1639480620000|2021-12-14 11:17:00|35098.95|35098.95|35098.95|35098.95|35098.95|35098.95|35098.95|35098.95|0
1639480720000|2021-12-14 11:18:40|35093.34|35093.34|35093.34|35093.34|35093.34|35093.34|35093.34|35093.34|0
1639480800000|2021-12-14 11:20:00|35090.53|35090.53|35090.53|35090.53|35090.53|35090.53|35090.53|35090.53|0
1639480850000|2021-12-14 11:20:50|35096.2|35096.2|35096.2|35096.2|35096.2|35096.2|35096.2|35096.2|0
1639480870000|2021-12-14 11:21:10|35118.87|35118.87|35147.21|35147.21|35147.21|35147.21|35118.87|35118.87|0
1639480970000|2021-12-14 11:22:50|35141.55|35141.55|35135.88|35135.88|35141.55|35141.55|35135.88|35135.88|0
1639480980000|2021-12-14 11:23:00|35130.21|35130.21|35124.54|35124.54|35130.21|35130.21|35124.54|35124.54|0
1639480990000|2021-12-14 11:23:10|35118.87|35118.87|35084.87|35084.87|35118.87|35118.87|35084.87|35084.87|0
1639481000000|2021-12-14 11:23:20|35090.53|35090.53|35090.53|35090.53|35090.53|35090.53|35090.53|35090.53|0
1639481110000|2021-12-14 11:25:10|35101.87|35101.87|35101.87|35101.87|35101.87|35101.87|35101.87|35101.87|0
1639481160000|2021-12-14 11:26:00|35096.2|35096.2|35096.2|35096.2|35096.2|35096.2|35096.2|35096.2|0
1639481250000|2021-12-14 11:27:30|35084.87|35084.87|35084.87|35084.87|35084.87|35084.87|35084.87|35084.87|0
1639481270000|2021-12-14 11:27:50|35090.53|35090.53|35067.86|35067.86|35090.53|35090.53|35045.19|35045.19|0
1639481300000|2021-12-14 11:28:20|35079.2|35079.2|35079.2|35079.2|35079.2|35079.2|35079.2|35079.2|0
1639481310000|2021-12-14 11:28:30|35090.53|35090.53|35079.2|35079.2|35090.53|35090.53|35079.2|35079.2|0
1639481370000|2021-12-14 11:29:30|35084.81|35084.81|35084.81|35084.81|35084.81|35084.81|35084.81|35084.81|0
1639481380000|2021-12-14 11:29:40|35067.8|35067.8|35067.8|35067.8|35073.47|35073.47|35067.8|35067.8|0
1639481390000|2021-12-14 11:29:50|35070.61|35070.61|35070.61|35070.61|35070.61|35070.61|35070.61|35070.61|0
1639481410000|2021-12-14 11:30:10|35076.28|35076.28|35076.28|35076.28|35076.28|35076.28|35076.28|35076.28|0
1639481420000|2021-12-14 11:30:20|35067.86|35067.86|35067.86|35067.86|35067.86|35067.86|35067.86|35067.86|0
1639481600000|2021-12-14 11:33:20|35079.2|35079.2|35079.2|35079.2|35079.2|35079.2|35079.2|35079.2|0
1639481620000|2021-12-14 11:33:40|35066.12|35066.12|35066.12|35066.12|35066.12|35066.12|35066.12|35066.12|0
1639481650000|2021-12-14 11:34:10|35054.79|35054.79|35049.12|35049.12|35054.79|35054.79|35049.12|35049.12|0
1639481660000|2021-12-14 11:34:20|35043.45|35043.45|35043.45|35043.45|35043.45|35043.45|35043.45|35043.45|0
1639481720000|2021-12-14 11:35:20|35057.48|35057.48|35057.48|35057.48|35057.48|35057.48|35057.48|35057.48|0
1639481750000|2021-12-14 11:35:50|35054.67|35054.67|35054.67|35054.67|35054.67|35054.67|35054.67|35054.67|0
1639481800000|2021-12-14 11:36:40|35049|35049|35026.33|35026.33|35049|35049|35026.33|35026.33|0
1639481810000|2021-12-14 11:36:50|35020.72|35020.72|35015.05|35015.05|35020.72|35020.72|35015.05|35015.05|0
1639481820000|2021-12-14 11:37:00|35009.39|35009.39|35009.39|35009.39|35009.39|35009.39|35009.39|35009.39|0
1639481850000|2021-12-14 11:37:30|34998.05|34998.05|34998.05|34998.05|34998.05|34998.05|34998.05|34998.05|0
1639481880000|2021-12-14 11:38:00|34984.98|34984.98|34966.23|34966.23|34984.98|34984.98|34966.23|34966.23|0
1639482000000|2021-12-14 11:40:00|34960.57|34960.57|34960.57|34960.57|34960.57|34960.57|34960.57|34960.57|0
1639482040000|2021-12-14 11:40:40|34954.9|34954.9|34960.57|34960.57|34960.57|34960.57|34954.9|34954.9|0
1639482080000|2021-12-14 11:41:20|34957.76|34957.76|34957.76|34957.76|34957.76|34957.76|34957.76|34957.76|0
1639482100000|2021-12-14 11:41:40|34963.43|34963.43|34963.43|34963.43|34963.43|34963.43|34963.43|34963.43|0
1639482160000|2021-12-14 11:42:40|34974.76|34974.76|34974.76|34974.76|34974.76|34974.76|34974.76|34974.76|0
1639482240000|2021-12-14 11:44:00|34980.43|34980.43|34980.43|34980.43|34980.43|34980.43|34980.43|34980.43|0
1639482300000|2021-12-14 11:45:00|34986.1|34986.1|34974.76|34974.76|34986.1|34986.1|34974.76|34974.76|0
1639482310000|2021-12-14 11:45:10|34986.1|34986.1|34980.43|34980.43|34986.1|34986.1|34980.43|34980.43|0
1639482320000|2021-12-14 11:45:20|34974.76|34974.76|34974.76|34974.76|34974.76|34974.76|34974.76|34974.76|0
1639482350000|2021-12-14 11:45:50|34991.77|34991.77|34991.77|34991.77|34991.77|34991.77|34991.77|34991.77|0
1639482360000|2021-12-14 11:46:00|35003.1|35003.1|35003.1|35003.1|35003.1|35003.1|35003.1|35003.1|0
1639482380000|2021-12-14 11:46:20|35020.11|35020.11|35031.44|35031.44|35031.44|35031.44|35020.11|35020.11|0
1639482390000|2021-12-14 11:46:30|35025.78|35025.78|35025.78|35025.78|35025.78|35025.78|35025.78|35025.78|0
1639482420000|2021-12-14 11:47:00|35020.11|35020.11|35020.11|35020.11|35020.11|35020.11|35020.11|35020.11|0
1639482430000|2021-12-14 11:47:10|35007.03|35007.03|35007.03|35007.03|35007.03|35007.03|35007.03|35007.03|0
1639482440000|2021-12-14 11:47:20|34993.96|34993.96|34993.96|34993.96|34993.96|34993.96|34993.96|34993.96|0
1639482450000|2021-12-14 11:47:30|34988.29|34988.29|35001.37|35001.37|35001.37|35001.37|34988.29|34988.29|0
1639482460000|2021-12-14 11:47:40|34995.7|34995.7|34995.7|34995.7|34995.7|34995.7|34995.7|34995.7|0
1639482490000|2021-12-14 11:48:10|35008.77|35008.77|35008.77|35008.77|35008.77|35008.77|35008.77|35008.77|0
1639482550000|2021-12-14 11:49:10|34991.77|34991.77|34977.57|34977.57|34991.77|34991.77|34974.76|34974.76|0
1639482560000|2021-12-14 11:49:20|34966.23|34966.23|34966.23|34966.23|34966.23|34966.23|34960.57|34960.57|0
1639482590000|2021-12-14 11:49:50|34960.57|34960.57|34960.57|34960.57|34960.57|34960.57|34960.57|34960.57|0
1639482630000|2021-12-14 11:50:30|34971.9|34971.9|34971.9|34971.9|34971.9|34971.9|34960.57|34960.57|0
1639482690000|2021-12-14 11:51:30|34966.23|34966.23|34966.23|34966.23|34966.23|34966.23|34966.23|34966.23|0
1639482700000|2021-12-14 11:51:40|34971.9|34971.9|34971.9|34971.9|34971.9|34971.9|34971.9|34971.9|0
1639482750000|2021-12-14 11:52:30|34977.57|34977.57|34977.57|34977.57|34977.57|34977.57|34977.57|34977.57|0
1639482820000|2021-12-14 11:53:40|34983.24|34983.24|34983.24|34983.24|34983.24|34983.24|34983.24|34983.24|0
1639482850000|2021-12-14 11:54:10|34977.57|34977.57|34971.9|34971.9|34977.57|34977.57|34971.9|34971.9|0
1639482910000|2021-12-14 11:55:10|34977.57|34977.57|34977.57|34977.57|34977.57|34977.57|34977.57|34977.57|0
1639482940000|2021-12-14 11:55:40|34983.24|34983.24|34997.26|34997.26|34997.26|34997.26|34983.24|34983.24|0
1639482960000|2021-12-14 11:56:00|34958.04|34958.04|34971.11|34971.11|34971.11|34971.11|34958.04|34958.04|0
1639482970000|2021-12-14 11:56:10|34982.33|34982.33|34982.33|34982.33|34982.33|34982.33|34982.33|34982.33|0
1639483080000|2021-12-14 11:58:00|34969.26|34969.26|34969.26|34969.26|34969.26|34969.26|34969.26|34969.26|0
1639483090000|2021-12-14 11:58:10|34974.87|34974.87|34974.87|34974.87|34974.87|34974.87|34974.87|34974.87|0
1639483100000|2021-12-14 11:58:20|34969.26|34969.26|34969.26|34969.26|34969.26|34969.26|34969.26|34969.26|0
1639483130000|2021-12-14 11:58:50|34963.65|34963.65|34963.65|34963.65|34963.65|34963.65|34963.65|34963.65|0
1639483140000|2021-12-14 11:59:00|34966.45|34966.45|34966.45|34966.45|34966.45|34966.45|34966.45|34966.45|0
1639483190000|2021-12-14 11:59:50|34977.79|34977.79|34977.79|34977.79|34977.79|34977.79|34977.79|34977.79|0
1639483200000|2021-12-14 12:00:00|34966.45|34966.45|34966.45|34966.45|34966.45|34966.45|34966.45|34966.45|0
1639483250000|2021-12-14 12:00:50|34960.78|34960.78|34955.12|34955.12|34960.78|34960.78|34955.12|34955.12|0
1639483280000|2021-12-14 12:01:20|34949.45|34949.45|34949.45|34949.45|34949.45|34949.45|34949.45|34949.45|0
1639483300000|2021-12-14 12:01:40|34960.78|34960.78|34949.45|34949.45|34960.78|34960.78|34949.45|34949.45|0
1639483400000|2021-12-14 12:03:20|34960.78|34960.78|34960.78|34960.78|34960.78|34960.78|34960.78|34960.78|0
1639483460000|2021-12-14 12:04:20|34955.12|34955.12|34955.12|34955.12|34955.12|34955.12|34955.12|34955.12|0
1639483470000|2021-12-14 12:04:30|34960.78|34960.78|34960.78|34960.78|34960.78|34960.78|34960.78|34960.78|0
1639483480000|2021-12-14 12:04:40|34966.45|34966.45|34966.45|34966.45|34966.45|34966.45|34966.45|34966.45|0
1639483550000|2021-12-14 12:05:50|34960.78|34960.78|34960.78|34960.78|34960.78|34960.78|34960.78|34960.78|0
1639483560000|2021-12-14 12:06:00|34955.12|34955.12|34960.73|34960.73|34960.73|34960.73|34955.12|34955.12|0
1639483580000|2021-12-14 12:06:20|34971.94|34971.94|34974.75|34974.75|34974.75|34974.75|34971.94|34971.94|0
1639483700000|2021-12-14 12:08:20|34980.42|34980.42|34980.42|34980.42|34980.42|34980.42|34980.42|34980.42|0
1639483810000|2021-12-14 12:10:10|34983.22|34983.22|34983.22|34983.22|34983.22|34983.22|34983.22|34983.22|0
1639483820000|2021-12-14 12:10:20|34994.56|34994.56|34988.89|34988.89|34994.56|34994.56|34988.89|34988.89|0
1639483860000|2021-12-14 12:11:00|34994.5|34994.5|34997.3|34997.3|34997.3|34997.3|34994.5|34994.5|0
1639484040000|2021-12-14 12:14:00|34986.09|34986.09|34986.09|34986.09|34986.09|34986.09|34986.09|34986.09|0
1639484160000|2021-12-14 12:16:00|34991.75|34991.75|34997.42|34997.42|34997.42|34997.42|34991.75|34991.75|0
1639484170000|2021-12-14 12:16:10|35003.09|35003.09|35003.09|35003.09|35014.43|35014.43|35003.09|35003.09|0
1639484200000|2021-12-14 12:16:40|34976.94|34976.94|35003.09|35003.09|35003.09|35003.09|34976.94|34976.94|0
1639484220000|2021-12-14 12:17:00|35008.76|35008.76|35008.76|35008.76|35008.76|35008.76|35008.76|35008.76|0
1639484230000|2021-12-14 12:17:10|35020.09|35020.09|35025.76|35025.76|35025.76|35025.76|35020.09|35020.09|0
1639484260000|2021-12-14 12:17:40|35031.43|35031.43|35050.17|35050.17|35050.17|35050.17|35031.43|35031.43|0
1639484340000|2021-12-14 12:19:00|35055.84|35055.84|35055.84|35055.84|35055.84|35055.84|35055.84|35055.84|0
1639484350000|2021-12-14 12:19:10|35067.18|35067.18|35067.18|35067.18|35067.18|35067.18|35067.18|35067.18|0
1639484390000|2021-12-14 12:19:50|35061.51|35061.51|35061.51|35061.51|35061.51|35061.51|35061.51|35061.51|0
1639484400000|2021-12-14 12:20:00|35055.84|35055.84|35038.84|35038.84|35055.84|35055.84|35033.17|35033.17|0
1639484410000|2021-12-14 12:20:10|35050.17|35050.17|35072.84|35072.84|35072.84|35072.84|35050.17|35050.17|0
1639484420000|2021-12-14 12:20:20|35084.18|35084.18|35101.18|35101.18|35101.18|35101.18|35084.18|35084.18|0
1639484440000|2021-12-14 12:20:40|35118.19|35118.19|35118.19|35118.19|35118.19|35118.19|35118.19|35118.19|0
1639484450000|2021-12-14 12:20:50|35129.52|35129.52|35143.55|35143.55|35143.55|35143.55|35129.52|35129.52|0
1639484480000|2021-12-14 12:21:20|35160.55|35160.55|35160.55|35160.55|35160.55|35160.55|35160.55|35160.55|0
1639484490000|2021-12-14 12:21:30|35166.22|35166.22|35160.55|35160.55|35166.22|35166.22|35160.55|35160.55|0
1639484530000|2021-12-14 12:22:10|35143.55|35143.55|35132.21|35132.21|35143.55|35143.55|35126.54|35126.54|0
1639484580000|2021-12-14 12:23:00|35137.88|35137.88|35149.21|35149.21|35149.21|35149.21|35137.88|35137.88|0
1639484590000|2021-12-14 12:23:10|35154.88|35154.88|35154.88|35154.88|35154.88|35154.88|35154.88|35154.88|0
1639484600000|2021-12-14 12:23:20|35166.22|35166.22|35171.89|35171.89|35171.89|35171.89|35166.22|35166.22|0
1639484610000|2021-12-14 12:23:30|35188.89|35188.89|35188.89|35188.89|35188.89|35188.89|35188.89|35188.89|0
1639484630000|2021-12-14 12:23:50|35200.23|35200.23|35194.56|35194.56|35200.23|35200.23|35188.89|35188.89|0
1639484640000|2021-12-14 12:24:00|35205.89|35205.89|35211.56|35211.56|35211.56|35211.56|35205.89|35205.89|0
1639484720000|2021-12-14 12:25:20|35217.23|35217.23|35228.57|35228.57|35228.57|35228.57|35217.23|35217.23|0
1639484770000|2021-12-14 12:26:10|35222.9|35222.9|35200.23|35200.23|35222.9|35222.9|35200.23|35200.23|0
1639484780000|2021-12-14 12:26:20|35188.89|35188.89|35188.89|35188.89|35188.89|35188.89|35188.89|35188.89|0
1639484800000|2021-12-14 12:26:40|35194.56|35194.56|35194.56|35194.56|35194.56|35194.56|35194.56|35194.56|0
1639484840000|2021-12-14 12:27:20|35200.23|35200.23|35200.23|35200.23|35200.23|35200.23|35200.23|35200.23|0
1639484910000|2021-12-14 12:28:30|35217.23|35217.23|35222.9|35222.9|35222.9|35222.9|35217.23|35217.23|0
1639484950000|2021-12-14 12:29:10|35228.57|35228.57|35228.57|35228.57|35228.57|35228.57|35228.57|35228.57|0
1639485020000|2021-12-14 12:30:20|35222.9|35222.9|35222.9|35222.9|35222.9|35222.9|35217.23|35217.23|0
1639485040000|2021-12-14 12:30:40|35211.56|35211.56|35194.56|35194.56|35211.56|35211.56|35194.56|35194.56|0
1639485050000|2021-12-14 12:30:50|35172.12|35172.12|35166.45|35166.45|35172.12|35172.12|35166.45|35166.45|0
1639485060000|2021-12-14 12:31:00|35155.12|35155.12|35155.12|35155.12|35155.12|35155.12|35155.12|35155.12|0
1639485070000|2021-12-14 12:31:10|35146.7|35146.7|35135.37|35135.37|35146.7|35146.7|35135.37|35135.37|0
1639485080000|2021-12-14 12:31:20|35124.03|35124.03|35124.03|35124.03|35124.03|35124.03|35124.03|35124.03|0
1639485090000|2021-12-14 12:31:30|35118.36|35118.36|35118.36|35118.36|35118.36|35118.36|35118.36|35118.36|0
1639485100000|2021-12-14 12:31:40|35124.03|35124.03|35124.03|35124.03|35124.03|35124.03|35124.03|35124.03|0
1639485180000|2021-12-14 12:33:00|35137.1|35137.1|35124.03|35124.03|35137.1|35137.1|35118.42|35118.42|0
1639485260000|2021-12-14 12:34:20|35112.69|35112.69|35112.69|35112.69|35112.69|35112.69|35112.69|35112.69|0
1639485270000|2021-12-14 12:34:30|35107.03|35107.03|35095.69|35095.69|35107.03|35107.03|35095.69|35095.69|0
1639485290000|2021-12-14 12:34:50|35101.36|35101.36|35101.36|35101.36|35101.36|35101.36|35101.36|35101.36|0
1639485300000|2021-12-14 12:35:00|35107.03|35107.03|35107.03|35107.03|35107.03|35107.03|35107.03|35107.03|0
1639485350000|2021-12-14 12:35:50|35101.36|35101.36|35101.36|35101.36|35101.36|35101.36|35101.36|35101.36|0
1639485380000|2021-12-14 12:36:20|35095.69|35095.69|35095.69|35095.69|35095.69|35095.69|35095.69|35095.69|0
1639485390000|2021-12-14 12:36:30|35090.02|35090.02|35090.02|35090.02|35090.02|35090.02|35090.02|35090.02|0
1639485400000|2021-12-14 12:36:40|35095.69|35095.69|35078.69|35078.69|35095.69|35095.69|35078.69|35078.69|0
1639485430000|2021-12-14 12:37:10|35067.35|35067.35|35041.2|35041.2|35067.35|35067.35|35041.2|35041.2|0
1639485440000|2021-12-14 12:37:20|35035.53|35035.53|35046.87|35046.87|35046.87|35046.87|35035.53|35035.53|0
1639485460000|2021-12-14 12:37:40|35033.8|35033.8|35033.8|35033.8|35033.8|35033.8|35033.8|35033.8|0
1639485530000|2021-12-14 12:38:50|35028.13|35028.13|35028.13|35028.13|35028.13|35028.13|35028.13|35028.13|0
1639485540000|2021-12-14 12:39:00|35033.8|35033.8|35039.46|35039.46|35039.46|35039.46|35033.8|35033.8|0
1639485570000|2021-12-14 12:39:30|35033.8|35033.8|35033.8|35033.8|35033.8|35033.8|35033.8|35033.8|0
1639485610000|2021-12-14 12:40:10|35039.46|35039.46|35039.46|35039.46|35039.46|35039.46|35039.46|35039.46|0
1639485650000|2021-12-14 12:40:50|35033.8|35033.8|35033.8|35033.8|35033.8|35033.8|35033.8|35033.8|0
1639485680000|2021-12-14 12:41:20|35039.46|35039.46|35039.46|35039.46|35039.46|35039.46|35039.46|35039.46|0
1639485700000|2021-12-14 12:41:40|35050.8|35050.8|35056.47|35056.47|35056.47|35056.47|35050.8|35050.8|0
1639485730000|2021-12-14 12:42:10|35050.8|35050.8|35050.8|35050.8|35050.8|35050.8|35050.8|35050.8|0
1639485750000|2021-12-14 12:42:30|35033.8|35033.8|35033.8|35033.8|35033.8|35033.8|35033.8|35033.8|0
1639485770000|2021-12-14 12:42:50|35028.13|35028.13|35028.13|35028.13|35028.13|35028.13|35028.13|35028.13|0
1639485780000|2021-12-14 12:43:00|35033.8|35033.8|35033.8|35033.8|35033.8|35033.8|35033.8|35033.8|0
1639485900000|2021-12-14 12:45:00|35062.14|35062.14|35056.47|35056.47|35062.14|35062.14|35050.8|35050.8|0
1639485980000|2021-12-14 12:46:20|35073.47|35073.47|35073.47|35073.47|35073.47|35073.47|35073.47|35073.47|0
1639485990000|2021-12-14 12:46:30|35062.14|35062.14|35062.14|35062.14|35062.14|35062.14|35062.14|35062.14|0
1639486010000|2021-12-14 12:46:50|35056.47|35056.47|35056.47|35056.47|35056.47|35056.47|35056.47|35056.47|0
1639486090000|2021-12-14 12:48:10|35045.25|35045.25|35050.92|35050.92|35050.92|35050.92|35045.25|35045.25|0
1639486120000|2021-12-14 12:48:40|35056.58|35056.58|35050.92|35050.92|35056.58|35056.58|35050.92|35050.92|0
1639486160000|2021-12-14 12:49:20|35056.58|35056.58|35056.58|35056.58|35056.58|35056.58|35056.58|35056.58|0
1639486170000|2021-12-14 12:49:30|35050.92|35050.92|35056.58|35056.58|35056.58|35056.58|35050.92|35050.92|0
1639486300000|2021-12-14 12:51:40|35048.17|35048.17|35065.06|35065.06|35067.86|35067.86|35048.17|35048.17|0
1639486330000|2021-12-14 12:52:10|35070.72|35070.72|35070.72|35070.72|35070.72|35070.72|35070.72|35070.72|0
1639486430000|2021-12-14 12:53:50|35059.39|35059.39|35025.38|35025.38|35059.39|35059.39|35025.38|35025.38|0
1639486440000|2021-12-14 12:54:00|35019.71|35019.71|35019.71|35019.71|35019.71|35019.71|35019.71|35019.71|0
1639486470000|2021-12-14 12:54:30|35036.72|35036.72|35036.72|35036.72|35036.72|35036.72|35036.72|35036.72|0
1639486500000|2021-12-14 12:55:00|35048.05|35048.05|35048.05|35048.05|35048.05|35048.05|35048.05|35048.05|0
1639486600000|2021-12-14 12:56:40|35053.66|35053.66|35053.66|35053.66|35053.66|35053.66|35053.66|35053.66|0
1639486620000|2021-12-14 12:57:00|35065|35065|35065|35065|35065|35065|35065|35065|0
1639486720000|2021-12-14 12:58:40|35070.67|35070.67|35070.67|35070.67|35070.67|35070.67|35070.67|35070.67|0
1639486740000|2021-12-14 12:59:00|35044.52|35044.52|35057.59|35057.59|35057.59|35057.59|35044.52|35044.52|0
1639486760000|2021-12-14 12:59:20|35063.26|35063.26|35063.26|35063.26|35063.26|35063.26|35063.26|35063.26|0
1639486900000|2021-12-14 13:01:40|35068.93|35068.93|35063.26|35063.26|35068.93|35068.93|35063.26|35063.26|0
1639486920000|2021-12-14 13:02:00|35057.59|35057.59|35057.59|35057.59|35057.59|35057.59|35051.92|35051.92|0
1639486940000|2021-12-14 13:02:20|35051.92|35051.92|35057.59|35057.59|35057.59|35057.59|35051.92|35051.92|0
1639486980000|2021-12-14 13:03:00|35051.92|35051.92|35051.92|35051.92|35051.92|35051.92|35051.92|35051.92|0
1639487000000|2021-12-14 13:03:20|35057.59|35057.59|35057.59|35057.59|35057.59|35057.59|35057.59|35057.59|0
1639487050000|2021-12-14 13:04:10|35051.92|35051.92|35051.92|35051.92|35051.92|35051.92|35051.92|35051.92|0
1639487140000|2021-12-14 13:05:40|35038.85|35038.85|35038.85|35038.85|35038.85|35038.85|35038.85|35038.85|0
1639487170000|2021-12-14 13:06:10|35027.63|35027.63|35027.63|35027.63|35027.63|35027.63|35027.63|35027.63|0
1639487340000|2021-12-14 13:09:00|35021.96|35021.96|34976.62|34976.62|35021.96|35021.96|34976.62|34976.62|0
1639487350000|2021-12-14 13:09:10|34982.29|34982.29|34987.95|34987.95|34987.95|34987.95|34982.29|34982.29|0
1639487460000|2021-12-14 13:11:00|34999.29|34999.29|35004.96|35004.96|35004.96|35004.96|34999.29|34999.29|0
1639487540000|2021-12-14 13:12:20|34993.62|34993.62|34993.62|34993.62|34993.62|34993.62|34993.62|34993.62|0
1639487630000|2021-12-14 13:13:50|34996.43|34996.43|34996.43|34996.43|34996.43|34996.43|34996.43|34996.43|0
1639487710000|2021-12-14 13:15:10|35002.1|35002.1|35002.1|35002.1|35002.1|35002.1|35002.1|35002.1|0
1639487720000|2021-12-14 13:15:20|35007.76|35007.76|35019.1|35019.1|35019.1|35019.1|35007.76|35007.76|0
1639487730000|2021-12-14 13:15:30|35030.43|35030.43|35030.43|35030.43|35030.43|35030.43|35030.43|35030.43|0
1639487780000|2021-12-14 13:16:20|35053.11|35053.11|35053.11|35053.11|35053.11|35053.11|35053.11|35053.11|0
1639487830000|2021-12-14 13:17:10|35047.44|35047.44|35047.44|35047.44|35047.44|35047.44|35047.44|35047.44|0
1639487840000|2021-12-14 13:17:20|35058.66|35058.66|35061.46|35061.46|35061.46|35061.46|35058.66|35058.66|0
1639487850000|2021-12-14 13:17:30|35067.13|35067.13|35067.13|35067.13|35067.13|35067.13|35067.13|35067.13|0
1639487900000|2021-12-14 13:18:20|35072.8|35072.8|35072.8|35072.8|35072.8|35072.8|35072.8|35072.8|0
1639487920000|2021-12-14 13:18:40|35059.72|35059.72|35059.72|35059.72|35059.72|35059.72|35059.72|35059.72|0
1639487940000|2021-12-14 13:19:00|35071.06|35071.06|35071.06|35071.06|35071.06|35071.06|35071.06|35071.06|0
1639487990000|2021-12-14 13:19:50|35073.86|35073.86|35082.28|35082.28|35082.28|35082.28|35073.86|35073.86|0
1639488010000|2021-12-14 13:20:10|35076.61|35076.61|35053.94|35053.94|35076.61|35076.61|35048.27|35048.27|0
1639488020000|2021-12-14 13:20:20|35070.94|35070.94|35070.94|35070.94|35070.94|35070.94|35070.94|35070.94|0
1639488030000|2021-12-14 13:20:30|35065.28|35065.28|35070.94|35070.94|35070.94|35070.94|35059.61|35059.61|0
1639488040000|2021-12-14 13:20:40|35087.95|35087.95|35082.28|35082.28|35087.95|35087.95|35082.28|35082.28|0
1639488060000|2021-12-14 13:21:00|35070.94|35070.94|35065.28|35065.28|35070.94|35070.94|35065.28|35065.28|0
1639488080000|2021-12-14 13:21:20|35025.6|35025.6|35017.19|35017.19|35025.6|35025.6|35017.19|35017.19|0
1639488120000|2021-12-14 13:22:00|35011.52|35011.52|34988.85|34988.85|35011.52|35011.52|34960.51|34960.51|0
1639488140000|2021-12-14 13:22:20|34971.84|34971.84|34966.17|34966.17|34971.84|34971.84|34966.17|34966.17|0
1639488150000|2021-12-14 13:22:30|34960.56|34960.56|34960.56|34960.56|34971.9|34971.9|34960.56|34960.56|0
1639488180000|2021-12-14 13:23:00|34957.76|34957.76|34957.76|34957.76|34957.76|34957.76|34957.76|34957.76|0
1639488250000|2021-12-14 13:24:10|34969.1|34969.1|34974.76|34974.76|34974.76|34974.76|34969.1|34969.1|0
1639488270000|2021-12-14 13:24:30|34971.96|34971.96|34971.96|34971.96|34971.96|34971.96|34971.96|34971.96|0
1639488320000|2021-12-14 13:25:20|34969.15|34969.15|34969.15|34969.15|34969.15|34969.15|34969.15|34969.15|0
1639488340000|2021-12-14 13:25:40|34986.16|34986.16|34986.16|34986.16|34986.16|34986.16|34986.16|34986.16|0
1639488350000|2021-12-14 13:25:50|34988.96|34988.96|35011.58|35011.58|35011.58|35011.58|34988.96|34988.96|0
1639488390000|2021-12-14 13:26:30|35005.91|35005.91|35005.91|35005.91|35005.91|35005.91|35005.91|35005.91|0
1639488400000|2021-12-14 13:26:40|35011.58|35011.58|35011.58|35011.58|35011.58|35011.58|35011.58|35011.58|0
1639488450000|2021-12-14 13:27:30|35022.91|35022.91|35022.91|35022.91|35022.91|35022.91|35022.91|35022.91|0
1639488580000|2021-12-14 13:29:40|35028.58|35028.58|35028.58|35028.58|35028.58|35028.58|35028.58|35028.58|0
1639488590000|2021-12-14 13:29:50|35034.25|35034.25|35034.25|35034.25|35034.25|35034.25|35034.25|35034.25|0
1639488610000|2021-12-14 13:30:10|35021.17|35021.17|34985.43|34985.43|35034.25|35034.25|34979.76|34979.76|0
1639488680000|2021-12-14 13:31:20|34968.42|34968.42|34968.42|34968.42|34968.42|34968.42|34968.42|34968.42|0
1639488690000|2021-12-14 13:31:30|34974.09|34974.09|34974.09|34974.09|34974.09|34974.09|34974.09|34974.09|0
1639488700000|2021-12-14 13:31:40|34985.43|34985.43|34985.43|34985.43|34985.43|34985.43|34985.43|34985.43|0
1639488720000|2021-12-14 13:32:00|34974.21|34974.21|34974.21|34974.21|34974.21|34974.21|34974.21|34974.21|0
1639488740000|2021-12-14 13:32:20|34971.4|34971.4|34962.81|34962.81|34979.82|34979.82|34962.81|34962.81|0
1639488760000|2021-12-14 13:32:40|34957.15|34957.15|34957.15|34957.15|34957.15|34957.15|34957.15|34957.15|0
1639488780000|2021-12-14 13:33:00|34940.14|34940.14|34940.14|34940.14|34940.14|34940.14|34940.14|34940.14|0
1639488800000|2021-12-14 13:33:20|34945.81|34945.81|34945.81|34945.81|34945.81|34945.81|34945.81|34945.81|0
1639488820000|2021-12-14 13:33:40|34932.73|34932.73|34910.06|34910.06|34932.73|34932.73|34910.06|34910.06|0
1639488830000|2021-12-14 13:33:50|34915.73|34915.73|34915.73|34915.73|34915.73|34915.73|34915.73|34915.73|0
1639488840000|2021-12-14 13:34:00|34904.39|34904.39|34904.39|34904.39|34904.39|34904.39|34904.39|34904.39|0
1639488880000|2021-12-14 13:34:40|34891.32|34891.32|34891.32|34891.32|34891.32|34891.32|34891.32|34891.32|0
1639488910000|2021-12-14 13:35:10|34896.99|34896.99|34896.99|34896.99|34896.99|34896.99|34896.99|34896.99|0
1639488920000|2021-12-14 13:35:20|34913.99|34913.99|34913.99|34913.99|34913.99|34913.99|34913.99|34913.99|0
1639488950000|2021-12-14 13:35:50|34908.32|34908.32|34908.32|34908.32|34908.32|34908.32|34908.32|34908.32|0
1639488990000|2021-12-14 13:36:30|34902.66|34902.66|34902.66|34902.66|34902.66|34902.66|34902.66|34902.66|0
1639489000000|2021-12-14 13:36:40|34891.32|34891.32|34885.65|34885.65|34891.32|34891.32|34885.65|34885.65|0
1639489030000|2021-12-14 13:37:10|34896.99|34896.99|34896.99|34896.99|34896.99|34896.99|34896.99|34896.99|0
1639489090000|2021-12-14 13:38:10|34913.99|34913.99|34919.66|34919.66|34919.66|34919.66|34913.99|34913.99|0
1639489120000|2021-12-14 13:38:40|34931|34931|34931|34931|34931|34931|34931|34931|0
1639489240000|2021-12-14 13:40:40|34922.58|34922.58|34922.58|34922.58|34922.58|34922.58|34922.58|34922.58|0
1639489260000|2021-12-14 13:41:00|34928.25|34928.25|34911.25|34911.25|34928.25|34928.25|34911.25|34911.25|0
1639489300000|2021-12-14 13:41:40|34916.91|34916.91|34916.91|34916.91|34916.91|34916.91|34916.91|34916.91|0
1639489310000|2021-12-14 13:41:50|34911.25|34911.25|34911.25|34911.25|34911.25|34911.25|34911.25|34911.25|0
1639489340000|2021-12-14 13:42:20|34899.91|34899.91|34899.91|34899.91|34899.91|34899.91|34899.91|34899.91|0
1639489350000|2021-12-14 13:42:30|34886.84|34886.84|34886.84|34886.84|34886.84|34886.84|34886.84|34886.84|0
1639489360000|2021-12-14 13:42:40|34912.98|34912.98|34912.98|34912.98|34912.98|34912.98|34912.98|34912.98|0
1639489410000|2021-12-14 13:43:30|34918.59|34918.59|34918.59|34918.59|34918.59|34918.59|34918.59|34918.59|0
1639489420000|2021-12-14 13:43:40|34912.93|34912.93|34901.65|34901.65|34912.93|34912.93|34901.65|34901.65|0
1639489460000|2021-12-14 13:44:20|34878.98|34878.98|34873.31|34873.31|34878.98|34878.98|34867.64|34867.64|0
1639489480000|2021-12-14 13:44:40|34861.97|34861.97|34861.97|34861.97|34861.97|34861.97|34861.97|34861.97|0
1639489490000|2021-12-14 13:44:50|34856.3|34856.3|34861.97|34861.97|34861.97|34861.97|34856.3|34856.3|0
1639489500000|2021-12-14 13:45:00|34867.64|34867.64|34873.31|34873.31|34873.31|34873.31|34867.64|34867.64|0
1639489680000|2021-12-14 13:48:00|34867.64|34867.64|34873.31|34873.31|34873.31|34873.31|34867.64|34867.64|0
1639489700000|2021-12-14 13:48:20|34878.98|34878.98|34873.31|34873.31|34878.98|34878.98|34873.31|34873.31|0
1639489710000|2021-12-14 13:48:30|34878.98|34878.98|34878.98|34878.98|34878.98|34878.98|34878.98|34878.98|0
1639489780000|2021-12-14 13:49:40|34873.31|34873.31|34867.64|34867.64|34873.31|34873.31|34867.64|34867.64|0
1639489810000|2021-12-14 13:50:10|34861.97|34861.97|34850.64|34850.64|34861.97|34861.97|34850.64|34850.64|0
1639489820000|2021-12-14 13:50:20|34856.3|34856.3|34850.64|34850.64|34856.3|34856.3|34850.64|34850.64|0
1639489880000|2021-12-14 13:51:20|34824.49|34824.49|34824.49|34824.49|34824.49|34824.49|34824.49|34824.49|0
1639489890000|2021-12-14 13:51:30|34830.1|34830.1|34830.1|34830.1|34830.1|34830.1|34830.1|34830.1|0
1639489900000|2021-12-14 13:51:40|34835.77|34835.77|34835.77|34835.77|34835.77|34835.77|34835.77|34835.77|0
1639489950000|2021-12-14 13:52:30|34848.84|34848.84|34848.84|34848.84|34848.84|34848.84|34848.84|34848.84|0
1639489970000|2021-12-14 13:52:50|34861.91|34861.91|34861.91|34861.91|34861.91|34861.91|34861.91|34861.91|0
1639490000000|2021-12-14 13:53:20|34867.58|34867.58|34873.25|34873.25|34873.25|34873.25|34867.58|34867.58|0
1639490040000|2021-12-14 13:54:00|34867.58|34867.58|34861.91|34861.91|34867.58|34867.58|34861.91|34861.91|0
1639490050000|2021-12-14 13:54:10|34850.58|34850.58|34850.58|34850.58|34850.58|34850.58|34850.58|34850.58|0
1639490060000|2021-12-14 13:54:20|34856.25|34856.25|34856.25|34856.25|34864.66|34864.66|34856.25|34856.25|0
1639490070000|2021-12-14 13:54:30|34853.44|34853.44|34847.83|34847.83|34853.44|34853.44|34845.03|34845.03|0
1639490090000|2021-12-14 13:54:50|34860.91|34860.91|34860.91|34860.91|34860.91|34860.91|34860.91|34860.91|0
1639490100000|2021-12-14 13:55:00|34847.83|34847.83|34847.83|34847.83|34847.83|34847.83|34847.83|34847.83|0
1639490110000|2021-12-14 13:55:10|34853.44|34853.44|34853.44|34853.44|34853.44|34853.44|34853.44|34853.44|0
1639490130000|2021-12-14 13:55:30|34859.11|34859.11|34859.11|34859.11|34859.11|34859.11|34859.11|34859.11|0
1639490180000|2021-12-14 13:56:20|34853.44|34853.44|34853.44|34853.44|34853.44|34853.44|34853.44|34853.44|0
1639490190000|2021-12-14 13:56:30|34842.22|34842.22|34842.22|34842.22|34842.22|34842.22|34842.22|34842.22|0
1639490200000|2021-12-14 13:56:40|34847.89|34847.89|34847.89|34847.89|34847.89|34847.89|34847.89|34847.89|0
1639490210000|2021-12-14 13:56:50|34842.22|34842.22|34842.22|34842.22|34842.22|34842.22|34842.22|34842.22|0
1639490250000|2021-12-14 13:57:30|34836.61|34836.61|34825.39|34825.39|34836.61|34836.61|34825.39|34825.39|0
1639490280000|2021-12-14 13:58:00|34831.06|34831.06|34831.06|34831.06|34831.06|34831.06|34831.06|34831.06|0
1639490290000|2021-12-14 13:58:10|34836.73|34836.73|34836.73|34836.73|34836.73|34836.73|34836.73|34836.73|0
1639490300000|2021-12-14 13:58:20|34831.06|34831.06|34825.39|34825.39|34831.06|34831.06|34825.39|34825.39|0
1639490360000|2021-12-14 13:59:20|34814.06|34814.06|34814.06|34814.06|34819.73|34819.73|34814.06|34814.06|0
1639490390000|2021-12-14 13:59:50|34808.39|34808.39|34766.98|34766.98|34808.39|34808.39|34766.98|34766.98|0
1639490400000|2021-12-14 14:00:00|34772.64|34772.64|34806.65|34806.65|34806.65|34806.65|34766.98|34766.98|0
1639490430000|2021-12-14 14:00:30|34819.73|34819.73|34828.14|34828.14|34828.14|34828.14|34819.73|34819.73|0
1639490450000|2021-12-14 14:00:50|34822.47|34822.47|34822.47|34822.47|34822.47|34822.47|34822.47|34822.47|0
1639490470000|2021-12-14 14:01:10|34811.14|34811.14|34805.47|34805.47|34811.14|34811.14|34805.47|34805.47|0
1639490500000|2021-12-14 14:01:40|34811.14|34811.14|34811.14|34811.14|34811.14|34811.14|34811.14|34811.14|0
1639490510000|2021-12-14 14:01:50|34816.8|34816.8|34816.8|34816.8|34816.8|34816.8|34816.8|34816.8|0
1639490540000|2021-12-14 14:02:20|34811.14|34811.14|34811.14|34811.14|34811.14|34811.14|34799.8|34799.8|0
1639490560000|2021-12-14 14:02:40|34805.47|34805.47|34805.47|34805.47|34805.47|34805.47|34805.47|34805.47|0
1639490570000|2021-12-14 14:02:50|34811.14|34811.14|34811.14|34811.14|34811.14|34811.14|34811.14|34811.14|0
1639490580000|2021-12-14 14:03:00|34816.8|34816.8|34816.8|34816.8|34816.8|34816.8|34816.8|34816.8|0
1639490630000|2021-12-14 14:03:50|34811.14|34811.14|34799.8|34799.8|34811.14|34811.14|34799.8|34799.8|0
1639490640000|2021-12-14 14:04:00|34816.8|34816.8|34805.47|34805.47|34816.8|34816.8|34805.47|34805.47|0
1639490660000|2021-12-14 14:04:20|34792.39|34792.39|34792.39|34792.39|34792.39|34792.39|34792.39|34792.39|0
1639490690000|2021-12-14 14:04:50|34786.73|34786.73|34786.73|34786.73|34786.73|34786.73|34786.73|34786.73|0
1639490710000|2021-12-14 14:05:10|34799.8|34799.8|34805.47|34805.47|34805.47|34805.47|34799.8|34799.8|0
1639490730000|2021-12-14 14:05:30|34799.8|34799.8|34788.46|34788.46|34799.8|34799.8|34788.46|34788.46|0
1639490740000|2021-12-14 14:05:40|34794.13|34794.13|34799.8|34799.8|34799.8|34799.8|34794.13|34794.13|0
1639490760000|2021-12-14 14:06:00|34794.13|34794.13|34794.13|34794.13|34794.13|34794.13|34794.13|34794.13|0
1639490810000|2021-12-14 14:06:50|34805.47|34805.47|34805.47|34805.47|34805.47|34805.47|34805.47|34805.47|0
1639490820000|2021-12-14 14:07:00|34822.47|34822.47|34828.14|34828.14|34833.81|34833.81|34822.47|34822.47|0
1639490880000|2021-12-14 14:08:00|34822.47|34822.47|34822.47|34822.47|34822.47|34822.47|34822.47|34822.47|0
1639490970000|2021-12-14 14:09:30|34816.8|34816.8|34816.8|34816.8|34816.8|34816.8|34816.8|34816.8|0
1639490990000|2021-12-14 14:09:50|34811.14|34811.14|34811.14|34811.14|34811.14|34811.14|34811.14|34811.14|0
1639491000000|2021-12-14 14:10:00|34816.8|34816.8|34805.47|34805.47|34816.8|34816.8|34805.47|34805.47|0
1639491020000|2021-12-14 14:10:20|34808.27|34808.27|34808.27|34808.27|34808.27|34808.27|34808.27|34808.27|0
1639491060000|2021-12-14 14:11:00|34813.94|34813.94|34813.94|34813.94|34813.94|34813.94|34813.94|34813.94|0
1639491070000|2021-12-14 14:11:10|34816.75|34816.75|34816.75|34816.75|34816.75|34816.75|34816.75|34816.75|0
1639491080000|2021-12-14 14:11:20|34828.08|34828.08|34828.08|34828.08|34828.08|34828.08|34828.08|34828.08|0
1639491140000|2021-12-14 14:12:20|34833.75|34833.75|34845.09|34845.09|34845.09|34845.09|34833.75|34833.75|0
1639491180000|2021-12-14 14:13:00|34839.42|34839.42|34833.75|34833.75|34839.42|34839.42|34833.75|34833.75|0
1639491190000|2021-12-14 14:13:10|34830.95|34830.95|34830.95|34830.95|34830.95|34830.95|34830.95|34830.95|0
1639491200000|2021-12-14 14:13:20|34836.61|34836.61|34836.61|34836.61|34836.61|34836.61|34836.61|34836.61|0
1639491210000|2021-12-14 14:13:30|34847.95|34847.95|34847.95|34847.95|34847.95|34847.95|34847.95|34847.95|0
1639491270000|2021-12-14 14:14:30|34850.75|34850.75|34850.75|34850.75|34850.75|34850.75|34850.75|34850.75|0
1639491320000|2021-12-14 14:15:20|34845.09|34845.09|34845.09|34845.09|34845.09|34845.09|34845.09|34845.09|0
1639491370000|2021-12-14 14:16:10|34833.75|34833.75|34833.75|34833.75|34833.75|34833.75|34833.75|34833.75|0
1639491390000|2021-12-14 14:16:30|34828.08|34828.08|34822.41|34822.41|34828.08|34828.08|34822.41|34822.41|0
1639491400000|2021-12-14 14:16:40|34816.75|34816.75|34816.75|34816.75|34816.75|34816.75|34816.75|34816.75|0
1639491430000|2021-12-14 14:17:10|34822.41|34822.41|34822.41|34822.41|34822.41|34822.41|34822.41|34822.41|0
1639491480000|2021-12-14 14:18:00|34828.08|34828.08|34828.08|34828.08|34828.08|34828.08|34822.41|34822.41|0
1639491500000|2021-12-14 14:18:20|34822.41|34822.41|34822.41|34822.41|34822.41|34822.41|34822.41|34822.41|0
1639491540000|2021-12-14 14:19:00|34816.75|34816.75|34816.75|34816.75|34816.75|34816.75|34816.75|34816.75|0
1639491550000|2021-12-14 14:19:10|34811.08|34811.08|34811.08|34811.08|34811.08|34811.08|34811.08|34811.08|0
1639491560000|2021-12-14 14:19:20|34813.88|34813.88|34813.88|34813.88|34813.88|34813.88|34813.88|34813.88|0
1639491600000|2021-12-14 14:20:00|34808.21|34808.21|34808.21|34808.21|34808.21|34808.21|34808.21|34808.21|0
1639491620000|2021-12-14 14:20:20|34802.55|34802.55|34802.55|34802.55|34802.55|34802.55|34802.55|34802.55|0
1639491660000|2021-12-14 14:21:00|34796.88|34796.88|34796.88|34796.88|34796.88|34796.88|34785.54|34785.54|0
1639491680000|2021-12-14 14:21:20|34785.54|34785.54|34785.54|34785.54|34785.54|34785.54|34785.54|34785.54|0
1639491720000|2021-12-14 14:22:00|34813.88|34813.88|34785.54|34785.54|34825.22|34825.22|34785.54|34785.54|0
1639491730000|2021-12-14 14:22:10|34779.87|34779.87|34779.87|34779.87|34779.87|34779.87|34768.54|34768.54|0
1639491740000|2021-12-14 14:22:20|34782.68|34782.68|34774.09|34774.09|34788.29|34788.29|34771.29|34771.29|0
1639491780000|2021-12-14 14:23:00|34768.48|34768.48|34762.81|34762.81|34768.48|34768.48|34762.81|34762.81|0
1639491800000|2021-12-14 14:23:20|34768.48|34768.48|34774.15|34774.15|34774.15|34774.15|34768.48|34768.48|0
1639491810000|2021-12-14 14:23:30|34779.82|34779.82|34785.48|34785.48|34785.48|34785.48|34779.82|34779.82|0
1639491820000|2021-12-14 14:23:40|34796.82|34796.82|34796.82|34796.82|34802.49|34802.49|34796.82|34796.82|0
1639491830000|2021-12-14 14:23:50|34802.49|34802.49|34802.49|34802.49|34802.49|34802.49|34802.49|34802.49|0
1639491840000|2021-12-14 14:24:00|34796.82|34796.82|34796.82|34796.82|34796.82|34796.82|34796.82|34796.82|0
1639491860000|2021-12-14 14:24:20|34802.49|34802.49|34796.82|34796.82|34802.49|34802.49|34796.82|34796.82|0
1639491900000|2021-12-14 14:25:00|34802.49|34802.49|34802.49|34802.49|34802.49|34802.49|34802.49|34802.49|0
1639491920000|2021-12-14 14:25:20|34808.16|34808.16|34808.16|34808.16|34808.16|34808.16|34808.16|34808.16|0
1639492030000|2021-12-14 14:27:10|34813.82|34813.82|34802.49|34802.49|34813.82|34813.82|34802.49|34802.49|0
1639492080000|2021-12-14 14:28:00|34813.82|34813.82|34813.82|34813.82|34813.82|34813.82|34813.82|34813.82|0
1639492100000|2021-12-14 14:28:20|34825.16|34825.16|34819.49|34819.49|34825.16|34825.16|34819.49|34819.49|0
1639492130000|2021-12-14 14:28:50|34813.82|34813.82|34813.82|34813.82|34813.82|34813.82|34813.82|34813.82|0
1639492140000|2021-12-14 14:29:00|34808.16|34808.16|34808.16|34808.16|34808.16|34808.16|34808.16|34808.16|0
1639492170000|2021-12-14 14:29:30|34802.49|34802.49|34796.82|34796.82|34802.49|34802.49|34796.82|34796.82|0
1639492180000|2021-12-14 14:29:40|34802.49|34802.49|34802.49|34802.49|34808.16|34808.16|34802.49|34802.49|0
1639492200000|2021-12-14 14:30:00|34799.68|34799.68|34826.9|34826.9|34826.9|34826.9|34799.68|34799.68|0
1639492210000|2021-12-14 14:30:10|34829.7|34829.7|34841.04|34841.04|34841.04|34841.04|34829.7|34829.7|0
1639492220000|2021-12-14 14:30:20|34852.38|34852.38|34863.71|34863.71|34863.71|34863.71|34852.38|34852.38|0
1639492240000|2021-12-14 14:30:40|34860.91|34860.91|34866.52|34866.52|34866.52|34866.52|34860.91|34860.91|0
1639492250000|2021-12-14 14:30:50|34872.18|34872.18|34872.18|34872.18|34872.18|34872.18|34866.52|34866.52|0
1639492260000|2021-12-14 14:31:00|34869.38|34869.38|34869.38|34869.38|34869.38|34869.38|34863.71|34863.71|0
1639492270000|2021-12-14 14:31:10|34866.57|34866.57|34866.57|34866.57|34866.57|34866.57|34866.57|34866.57|0
1639492290000|2021-12-14 14:31:30|34872.24|34872.24|34872.24|34872.24|34872.24|34872.24|34872.24|34872.24|0
1639492300000|2021-12-14 14:31:40|34877.91|34877.91|34894.91|34894.91|34894.91|34894.91|34877.91|34877.91|0
1639492310000|2021-12-14 14:31:50|34900.58|34900.58|34900.58|34900.58|34900.58|34900.58|34900.58|34900.58|0
1639492360000|2021-12-14 14:32:40|34894.91|34894.91|34894.91|34894.91|34894.91|34894.91|34894.91|34894.91|0
1639492370000|2021-12-14 14:32:50|34883.58|34883.58|34883.58|34883.58|34883.58|34883.58|34883.58|34883.58|0
1639492380000|2021-12-14 14:33:00|34877.91|34877.91|34877.91|34877.91|34877.91|34877.91|34877.91|34877.91|0
1639492400000|2021-12-14 14:33:20|34872.24|34872.24|34860.91|34860.91|34872.24|34872.24|34860.91|34860.91|0
1639492420000|2021-12-14 14:33:40|34855.24|34855.24|34849.57|34849.57|34855.24|34855.24|34849.57|34849.57|0
1639492430000|2021-12-14 14:33:50|34838.23|34838.23|34838.23|34838.23|34838.23|34838.23|34838.23|34838.23|0
1639492440000|2021-12-14 14:34:00|34832.63|34832.63|34838.29|34838.29|34838.29|34838.29|34832.63|34832.63|0
1639492460000|2021-12-14 14:34:20|34832.63|34832.63|34838.29|34838.29|34838.29|34838.29|34832.63|34832.63|0
1639492470000|2021-12-14 14:34:30|34843.96|34843.96|34843.96|34843.96|34843.96|34843.96|34843.96|34843.96|0
1639492480000|2021-12-14 14:34:40|34838.29|34838.29|34838.29|34838.29|34838.29|34838.29|34838.29|34838.29|0
1639492540000|2021-12-14 14:35:40|34829.88|34829.88|34841.21|34841.21|34846.88|34846.88|34829.88|34829.88|0
1639492550000|2021-12-14 14:35:50|34838.41|34838.41|34844.08|34844.08|34844.08|34844.08|34838.41|34838.41|0
1639492560000|2021-12-14 14:36:00|34849.75|34849.75|34844.08|34844.08|34849.75|34849.75|34844.08|34844.08|0
1639492590000|2021-12-14 14:36:30|34849.75|34849.75|34852.55|34852.55|34852.55|34852.55|34849.75|34849.75|0
1639492600000|2021-12-14 14:36:40|34846.88|34846.88|34846.88|34846.88|34846.88|34846.88|34846.88|34846.88|0
1639492630000|2021-12-14 14:37:10|34852.55|34852.55|34852.55|34852.55|34852.55|34852.55|34852.55|34852.55|0
1639492640000|2021-12-14 14:37:20|34844.14|34844.14|34844.14|34844.14|34844.14|34844.14|34844.14|34844.14|0
1639492670000|2021-12-14 14:37:50|34838.47|34838.47|34838.47|34838.47|34838.47|34838.47|34838.47|34838.47|0
1639492700000|2021-12-14 14:38:20|34844.14|34844.14|34844.14|34844.14|34844.14|34844.14|34844.14|34844.14|0
1639492740000|2021-12-14 14:39:00|34855.47|34855.47|34861.14|34861.14|34861.14|34861.14|34855.47|34855.47|0
1639492810000|2021-12-14 14:40:10|34878.14|34878.14|34878.14|34878.14|34878.14|34878.14|34878.14|34878.14|0
1639492830000|2021-12-14 14:40:30|34872.48|34872.48|34872.48|34872.48|34872.48|34872.48|34872.48|34872.48|0
1639492840000|2021-12-14 14:40:40|34878.14|34878.14|34878.14|34878.14|34878.14|34878.14|34878.14|34878.14|0
1639492880000|2021-12-14 14:41:20|34889.48|34889.48|34889.48|34889.48|34889.48|34889.48|34889.48|34889.48|0
1639492890000|2021-12-14 14:41:30|34900.82|34900.82|34900.82|34900.82|34900.82|34900.82|34900.82|34900.82|0
1639492900000|2021-12-14 14:41:40|34912.15|34912.15|34895.15|34895.15|34912.15|34912.15|34895.15|34895.15|0
1639492910000|2021-12-14 14:41:50|34900.82|34900.82|34900.82|34900.82|34900.82|34900.82|34900.82|34900.82|0
1639492920000|2021-12-14 14:42:00|34906.48|34906.48|34906.48|34906.48|34906.48|34906.48|34906.48|34906.48|0
1639492950000|2021-12-14 14:42:30|34900.82|34900.82|34900.82|34900.82|34900.82|34900.82|34900.82|34900.82|0
1639493010000|2021-12-14 14:43:30|34889.48|34889.48|34883.81|34883.81|34889.48|34889.48|34883.81|34883.81|0
1639493020000|2021-12-14 14:43:40|34878.14|34878.14|34878.14|34878.14|34878.14|34878.14|34878.14|34878.14|0
1639493030000|2021-12-14 14:43:50|34858.51|34858.51|34858.51|34858.51|34858.51|34858.51|34858.51|34858.51|0
1639493040000|2021-12-14 14:44:00|34847.17|34847.17|34835.84|34835.84|34847.17|34847.17|34830.17|34830.17|0
1639493050000|2021-12-14 14:44:10|34841.51|34841.51|34841.51|34841.51|34841.51|34841.51|34841.51|34841.51|0
1639493090000|2021-12-14 14:44:50|34847.17|34847.17|34847.17|34847.17|34847.17|34847.17|34847.17|34847.17|0
1639493100000|2021-12-14 14:45:00|34852.84|34852.84|34852.84|34852.84|34852.84|34852.84|34852.84|34852.84|0
1639493110000|2021-12-14 14:45:10|34858.51|34858.51|34852.9|34852.9|34858.51|34858.51|34852.9|34852.9|0
1639493240000|2021-12-14 14:47:20|34858.57|34858.57|34858.57|34858.57|34858.57|34858.57|34858.57|34858.57|0
1639493250000|2021-12-14 14:47:30|34852.9|34852.9|34852.9|34852.9|34852.9|34852.9|34852.9|34852.9|0
1639493260000|2021-12-14 14:47:40|34839.83|34839.83|34834.16|34834.16|34839.83|34839.83|34834.16|34834.16|0
1639493300000|2021-12-14 14:48:20|34852.9|34852.9|34858.57|34858.57|34858.57|34858.57|34852.9|34852.9|0
1639493330000|2021-12-14 14:48:50|34864.24|34864.24|34864.24|34864.24|34864.24|34864.24|34864.24|34864.24|0
1639493400000|2021-12-14 14:50:00|34875.57|34875.57|34898.24|34898.24|34898.24|34898.24|34875.57|34875.57|0
1639493420000|2021-12-14 14:50:20|34903.91|34903.91|34909.58|34909.58|34909.58|34909.58|34903.91|34903.91|0
1639493430000|2021-12-14 14:50:30|34903.91|34903.91|34903.91|34903.91|34903.91|34903.91|34903.91|34903.91|0
1639493440000|2021-12-14 14:50:40|34909.58|34909.58|34903.91|34903.91|34909.58|34909.58|34903.91|34903.91|0
1639493450000|2021-12-14 14:50:50|34898.24|34898.24|34898.24|34898.24|34898.24|34898.24|34898.24|34898.24|0
1639493460000|2021-12-14 14:51:00|34892.58|34892.58|34892.58|34892.58|34892.58|34892.58|34892.58|34892.58|0
1639493480000|2021-12-14 14:51:20|34898.24|34898.24|34898.24|34898.24|34898.24|34898.24|34898.24|34898.24|0
1639493490000|2021-12-14 14:51:30|34909.58|34909.58|34909.58|34909.58|34909.58|34909.58|34909.58|34909.58|0
1639493500000|2021-12-14 14:51:40|34898.24|34898.24|34898.24|34898.24|34898.24|34898.24|34898.24|34898.24|0
1639493510000|2021-12-14 14:51:50|34892.58|34892.58|34889.77|34889.77|34892.58|34892.58|34889.77|34889.77|0
1639493530000|2021-12-14 14:52:10|34881.36|34881.36|34881.36|34881.36|34881.36|34881.36|34881.36|34881.36|0
1639493540000|2021-12-14 14:52:20|34875.69|34875.69|34875.69|34875.69|34875.69|34875.69|34870.02|34870.02|0
1639493550000|2021-12-14 14:52:30|34870.02|34870.02|34870.02|34870.02|34870.02|34870.02|34870.02|34870.02|0
1639493560000|2021-12-14 14:52:40|34864.35|34864.35|34864.35|34864.35|34864.35|34864.35|34864.35|34864.35|0
1639493630000|2021-12-14 14:53:50|34870.02|34870.02|34870.02|34870.02|34870.02|34870.02|34870.02|34870.02|0
1639493650000|2021-12-14 14:54:10|34864.35|34864.35|34864.35|34864.35|34864.35|34864.35|34864.35|34864.35|0
1639493700000|2021-12-14 14:55:00|34887.03|34887.03|34887.03|34887.03|34887.03|34887.03|34887.03|34887.03|0
1639493720000|2021-12-14 14:55:20|34898.36|34898.36|34898.36|34898.36|34898.36|34898.36|34898.36|34898.36|0
1639493730000|2021-12-14 14:55:30|34892.69|34892.69|34887.03|34887.03|34892.69|34892.69|34887.03|34887.03|0
1639493760000|2021-12-14 14:56:00|34881.36|34881.36|34853.02|34853.02|34881.36|34881.36|34853.02|34853.02|0
1639493770000|2021-12-14 14:56:10|34847.41|34847.41|34847.41|34847.41|34847.41|34847.41|34847.41|34847.41|0
1639493790000|2021-12-14 14:56:30|34853.08|34853.08|34853.08|34853.08|34853.08|34853.08|34853.08|34853.08|0
1639493800000|2021-12-14 14:56:40|34858.74|34858.74|34858.74|34858.74|34858.74|34858.74|34858.74|34858.74|0
1639493840000|2021-12-14 14:57:20|34853.08|34853.08|34824.74|34824.74|34853.08|34853.08|34824.74|34824.74|0
1639493850000|2021-12-14 14:57:30|34816.32|34816.32|34816.32|34816.32|34816.32|34816.32|34816.32|34816.32|0
1639493870000|2021-12-14 14:57:50|34810.65|34810.65|34810.65|34810.65|34810.65|34810.65|34810.65|34810.65|0
1639493880000|2021-12-14 14:58:00|34804.99|34804.99|34804.99|34804.99|34804.99|34804.99|34804.99|34804.99|0
1639493900000|2021-12-14 14:58:20|34787.98|34787.98|34773.9|34773.9|34787.98|34787.98|34773.9|34773.9|0
1639493940000|2021-12-14 14:59:00|34762.56|34762.56|34768.23|34768.23|34768.23|34768.23|34762.56|34762.56|0
1639493960000|2021-12-14 14:59:20|34773.9|34773.9|34768.23|34768.23|34779.57|34779.57|34768.23|34768.23|0
1639493970000|2021-12-14 14:59:30|34773.9|34773.9|34773.9|34773.9|34773.9|34773.9|34773.9|34773.9|0
1639493980000|2021-12-14 14:59:40|34779.57|34779.57|34773.9|34773.9|34779.57|34779.57|34773.9|34773.9|0
1639494000000|2021-12-14 15:00:00|34779.57|34779.57|34773.9|34773.9|34779.57|34779.57|34773.9|34773.9|0
1639494010000|2021-12-14 15:00:10|34785.24|34785.24|34788.04|34788.04|34788.04|34788.04|34785.24|34785.24|0
1639494030000|2021-12-14 15:00:30|34782.37|34782.37|34782.37|34782.37|34782.37|34782.37|34782.37|34782.37|0
1639494040000|2021-12-14 15:00:40|34788.04|34788.04|34788.04|34788.04|34788.04|34788.04|34788.04|34788.04|0
1639494050000|2021-12-14 15:00:50|34793.71|34793.71|34799.32|34799.32|34799.32|34799.32|34793.71|34793.71|0
1639494070000|2021-12-14 15:01:10|34804.99|34804.99|34804.99|34804.99|34804.99|34804.99|34793.65|34793.65|0
1639494080000|2021-12-14 15:01:20|34816.32|34816.32|34810.65|34810.65|34816.32|34816.32|34810.65|34810.65|0
1639494090000|2021-12-14 15:01:30|34816.32|34816.32|34810.65|34810.65|34816.32|34816.32|34804.99|34804.99|0
1639494110000|2021-12-14 15:01:50|34821.99|34821.99|34821.99|34821.99|34821.99|34821.99|34821.99|34821.99|0
1639494120000|2021-12-14 15:02:00|34810.65|34810.65|34810.65|34810.65|34810.65|34810.65|34810.65|34810.65|0
1639494180000|2021-12-14 15:03:00|34804.99|34804.99|34799.32|34799.32|34804.99|34804.99|34799.32|34799.32|0
1639494230000|2021-12-14 15:03:50|34804.99|34804.99|34804.99|34804.99|34804.99|34804.99|34804.99|34804.99|0
1639494240000|2021-12-14 15:04:00|34802.18|34802.18|34802.18|34802.18|34802.18|34802.18|34802.18|34802.18|0
1639494250000|2021-12-14 15:04:10|34799.38|34799.38|34799.38|34799.38|34799.38|34799.38|34799.38|34799.38|0
1639494260000|2021-12-14 15:04:20|34796.57|34796.57|34796.57|34796.57|34796.57|34796.57|34796.57|34796.57|0
1639494300000|2021-12-14 15:05:00|34790.9|34790.9|34790.9|34790.9|34790.9|34790.9|34790.9|34790.9|0
1639494310000|2021-12-14 15:05:10|34777.83|34777.83|34772.16|34772.16|34777.83|34777.83|34772.16|34772.16|0
1639494320000|2021-12-14 15:05:20|34777.83|34777.83|34772.16|34772.16|34777.83|34777.83|34772.16|34772.16|0
1639494360000|2021-12-14 15:06:00|34785.24|34785.24|34785.24|34785.24|34785.24|34785.24|34785.24|34785.24|0
1639494380000|2021-12-14 15:06:20|34788.04|34788.04|34793.71|34793.71|34793.71|34793.71|34788.04|34788.04|0
1639494390000|2021-12-14 15:06:30|34799.38|34799.38|34810.71|34810.71|34810.71|34810.71|34799.38|34799.38|0
1639494410000|2021-12-14 15:06:50|34816.38|34816.38|34827.6|34827.6|34827.6|34827.6|34816.38|34816.38|0
1639494420000|2021-12-14 15:07:00|34821.99|34821.99|34827.66|34827.66|34827.66|34827.66|34821.99|34821.99|0
1639494480000|2021-12-14 15:08:00|34833.33|34833.33|34833.33|34833.33|34833.33|34833.33|34833.33|34833.33|0
1639494490000|2021-12-14 15:08:10|34838.99|34838.99|34838.99|34838.99|34838.99|34838.99|34838.99|34838.99|0
1639494500000|2021-12-14 15:08:20|34833.38|34833.38|34839.05|34839.05|34839.05|34839.05|34833.38|34833.38|0
1639494530000|2021-12-14 15:08:50|34827.72|34827.72|34799.38|34799.38|34827.72|34827.72|34799.38|34799.38|0
1639494540000|2021-12-14 15:09:00|34796.57|34796.57|34796.57|34796.57|34796.57|34796.57|34796.57|34796.57|0
1639494550000|2021-12-14 15:09:10|34785.24|34785.24|34785.24|34785.24|34785.24|34785.24|34785.24|34785.24|0
1639494560000|2021-12-14 15:09:20|34790.9|34790.9|34799.38|34799.38|34799.38|34799.38|34790.9|34790.9|0
1639494600000|2021-12-14 15:10:00|34793.71|34793.71|34793.71|34793.71|34793.71|34793.71|34793.71|34793.71|0
1639494630000|2021-12-14 15:10:30|34782.37|34782.37|34759.7|34759.7|34782.37|34782.37|34759.7|34759.7|0
1639494640000|2021-12-14 15:10:40|34765.37|34765.37|34759.7|34759.7|34765.37|34765.37|34759.7|34759.7|0
1639494660000|2021-12-14 15:11:00|34754.09|34754.09|34754.09|34754.09|34754.09|34754.09|34754.09|34754.09|0
1639494680000|2021-12-14 15:11:20|34737.09|34737.09|34742.76|34742.76|34742.76|34742.76|34737.09|34737.09|0
1639494690000|2021-12-14 15:11:30|34754.09|34754.09|34759.76|34759.76|34759.76|34759.76|34754.09|34754.09|0
1639494700000|2021-12-14 15:11:40|34742.76|34742.76|34754.09|34754.09|34754.09|34754.09|34742.76|34742.76|0
1639494710000|2021-12-14 15:11:50|34759.76|34759.76|34759.76|34759.76|34759.76|34759.76|34759.76|34759.76|0
1639494720000|2021-12-14 15:12:00|34754.09|34754.09|34754.09|34754.09|34754.09|34754.09|34754.09|34754.09|0
1639494730000|2021-12-14 15:12:10|34759.76|34759.76|34759.76|34759.76|34759.76|34759.76|34759.76|34759.76|0
1639494770000|2021-12-14 15:12:50|34754.15|34754.15|34754.15|34754.15|34754.15|34754.15|34754.15|34754.15|0
1639494800000|2021-12-14 15:13:20|34759.82|34759.82|34748.48|34748.48|34759.82|34759.82|34748.48|34748.48|0
1639494810000|2021-12-14 15:13:30|34742.81|34742.81|34742.81|34742.81|34742.81|34742.81|34742.81|34742.81|0
1639494820000|2021-12-14 15:13:40|34731.48|34731.48|34731.48|34731.48|34731.48|34731.48|34731.48|34731.48|0
1639494830000|2021-12-14 15:13:50|34737.15|34737.15|34737.15|34737.15|34737.15|34737.15|34737.15|34737.15|0
1639494840000|2021-12-14 15:14:00|34725.81|34725.81|34720.14|34720.14|34725.81|34725.81|34720.14|34720.14|0
1639494870000|2021-12-14 15:14:30|34714.47|34714.47|34714.47|34714.47|34714.47|34714.47|34714.47|34714.47|0
1639494890000|2021-12-14 15:14:50|34706.06|34706.06|34706.06|34706.06|34706.06|34706.06|34706.06|34706.06|0
1639494900000|2021-12-14 15:15:00|34700.39|34700.39|34700.39|34700.39|34700.39|34700.39|34694.72|34694.72|0
1639494910000|2021-12-14 15:15:10|34706.06|34706.06|34706.06|34706.06|34706.06|34706.06|34706.06|34706.06|0
1639494920000|2021-12-14 15:15:20|34708.86|34708.86|34708.86|34708.86|34708.86|34708.86|34708.86|34708.86|0
1639494960000|2021-12-14 15:16:00|34703.2|34703.2|34703.2|34703.2|34703.2|34703.2|34703.2|34703.2|0
1639494970000|2021-12-14 15:16:10|34694.78|34694.78|34694.78|34694.78|34694.78|34694.78|34694.78|34694.78|0
1639494990000|2021-12-14 15:16:30|34700.45|34700.45|34700.45|34700.45|34700.45|34700.45|34700.45|34700.45|0
1639495050000|2021-12-14 15:17:30|34706.12|34706.12|34706.12|34706.12|34706.12|34706.12|34706.12|34706.12|0
1639495080000|2021-12-14 15:18:00|34700.45|34700.45|34686.37|34686.37|34700.45|34700.45|34686.37|34686.37|0
1639495090000|2021-12-14 15:18:10|34692.04|34692.04|34703.37|34703.37|34703.37|34703.37|34692.04|34692.04|0
1639495100000|2021-12-14 15:18:20|34697.7|34697.7|34692.09|34692.09|34697.7|34697.7|34692.09|34692.09|0
1639495110000|2021-12-14 15:18:30|34694.9|34694.9|34731.77|34731.77|34731.77|34731.77|34694.9|34694.9|0
1639495120000|2021-12-14 15:18:40|34737.38|34737.38|34737.38|34737.38|34737.38|34737.38|34737.38|34737.38|0
1639495130000|2021-12-14 15:18:50|34726.16|34726.16|34726.16|34726.16|34726.16|34726.16|34726.16|34726.16|0
1639495140000|2021-12-14 15:19:00|34720.49|34720.49|34714.82|34714.82|34720.49|34720.49|34714.82|34714.82|0
1639495160000|2021-12-14 15:19:20|34720.49|34720.49|34726.16|34726.16|34726.16|34726.16|34720.49|34720.49|0
1639495180000|2021-12-14 15:19:40|34720.49|34720.49|34720.49|34720.49|34720.49|34720.49|34720.49|34720.49|0
1639495190000|2021-12-14 15:19:50|34717.69|34717.69|34709.22|34709.22|34717.69|34717.69|34709.22|34709.22|0
1639495200000|2021-12-14 15:20:00|34703.55|34703.55|34700.74|34700.74|34706.35|34706.35|34700.74|34700.74|0
1639495220000|2021-12-14 15:20:20|34695.07|34695.07|34689.41|34689.41|34695.07|34695.07|34689.41|34689.41|0
1639495230000|2021-12-14 15:20:30|34683.74|34683.74|34695.07|34695.07|34695.07|34695.07|34683.74|34683.74|0
1639495250000|2021-12-14 15:20:50|34700.74|34700.74|34712.08|34712.08|34712.08|34712.08|34700.74|34700.74|0
1639495300000|2021-12-14 15:21:40|34734.75|34734.75|34734.75|34734.75|34734.75|34734.75|34734.75|34734.75|0
1639495320000|2021-12-14 15:22:00|34751.75|34751.75|34760.17|34760.17|34760.17|34760.17|34751.75|34751.75|0
1639495330000|2021-12-14 15:22:10|34771.5|34771.5|34774.31|34774.31|34774.31|34774.31|34771.5|34771.5|0
1639495340000|2021-12-14 15:22:20|34779.92|34779.92|34782.72|34782.72|34782.72|34782.72|34779.92|34779.92|0
1639495350000|2021-12-14 15:22:30|34794.06|34794.06|34794.06|34794.06|34794.06|34794.06|34794.06|34794.06|0
1639495370000|2021-12-14 15:22:50|34788.45|34788.45|34788.51|34788.51|34788.51|34788.51|34782.84|34782.84|0
1639495390000|2021-12-14 15:23:10|34777.17|34777.17|34777.17|34777.17|34777.17|34777.17|34777.17|34777.17|0
1639495400000|2021-12-14 15:23:20|34779.98|34779.98|34791.31|34791.31|34791.31|34791.31|34779.98|34779.98|0
1639495430000|2021-12-14 15:23:50|34794.12|34794.12|34794.12|34794.12|34794.12|34794.12|34794.12|34794.12|0
1639495440000|2021-12-14 15:24:00|34782.78|34782.78|34777.11|34777.11|34782.78|34782.78|34777.11|34777.11|0
1639495470000|2021-12-14 15:24:30|34788.45|34788.45|34791.25|34791.25|34791.25|34791.25|34788.45|34788.45|0
1639495480000|2021-12-14 15:24:40|34799.67|34799.67|34799.67|34799.67|34799.67|34799.67|34799.67|34799.67|0
1639495490000|2021-12-14 15:24:50|34788.45|34788.45|34788.45|34788.45|34788.45|34788.45|34788.45|34788.45|0
1639495500000|2021-12-14 15:25:00|34799.79|34799.79|34799.79|34799.79|34799.79|34799.79|34799.79|34799.79|0
1639495510000|2021-12-14 15:25:10|34788.45|34788.45|34788.45|34788.45|34788.45|34788.45|34788.45|34788.45|0
1639495520000|2021-12-14 15:25:20|34799.79|34799.79|34799.79|34799.79|34799.79|34799.79|34799.79|34799.79|0
1639495550000|2021-12-14 15:25:50|34802.59|34802.59|34802.59|34802.59|34802.59|34802.59|34802.59|34802.59|0
1639495560000|2021-12-14 15:26:00|34805.4|34805.4|34816.73|34816.73|34816.73|34816.73|34805.4|34805.4|0
1639495580000|2021-12-14 15:26:20|34811.06|34811.06|34805.4|34805.4|34811.06|34811.06|34805.4|34805.4|0
1639495600000|2021-12-14 15:26:40|34811.06|34811.06|34816.73|34816.73|34816.73|34816.73|34811.06|34811.06|0
1639495610000|2021-12-14 15:26:50|34813.93|34813.93|34813.93|34813.93|34813.93|34813.93|34813.93|34813.93|0
1639495630000|2021-12-14 15:27:10|34825.26|34825.26|34825.26|34825.26|34825.26|34825.26|34825.26|34825.26|0
1639495650000|2021-12-14 15:27:30|34836.6|34836.6|34836.6|34836.6|34836.6|34836.6|34836.6|34836.6|0
1639495660000|2021-12-14 15:27:40|34845.01|34845.01|34850.62|34850.62|34850.62|34850.62|34845.01|34845.01|0
1639495670000|2021-12-14 15:27:50|34842.21|34842.21|34842.21|34842.21|34842.21|34842.21|34842.21|34842.21|0
1639495690000|2021-12-14 15:28:10|34836.54|34836.54|34842.21|34842.21|34842.21|34842.21|34836.54|34836.54|0
1639495720000|2021-12-14 15:28:40|34853.54|34853.54|34853.54|34853.54|34853.54|34853.54|34853.54|34853.54|0
1639495730000|2021-12-14 15:28:50|34847.88|34847.88|34847.88|34847.88|34847.88|34847.88|34847.88|34847.88|0
1639495770000|2021-12-14 15:29:30|34842.21|34842.21|34825.2|34825.2|34842.21|34842.21|34825.2|34825.2|0
1639495790000|2021-12-14 15:29:50|34819.54|34819.54|34808.2|34808.2|34819.54|34819.54|34808.2|34808.2|0
1639495800000|2021-12-14 15:30:00|34819.54|34819.54|34819.54|34819.54|34819.54|34819.54|34819.54|34819.54|0
1639495810000|2021-12-14 15:30:10|34813.93|34813.93|34813.93|34813.93|34813.93|34813.93|34813.93|34813.93|0
1639495820000|2021-12-14 15:30:20|34805.51|34805.51|34799.9|34799.9|34805.51|34805.51|34799.9|34799.9|0
1639495840000|2021-12-14 15:30:40|34811.24|34811.24|34811.24|34811.24|34811.24|34811.24|34811.24|34811.24|0
1639495860000|2021-12-14 15:31:00|34805.57|34805.57|34844.79|34844.79|34844.79|34844.79|34805.57|34805.57|0
1639495870000|2021-12-14 15:31:10|34857.87|34857.87|34865.28|34865.28|34870.94|34870.94|34857.87|34857.87|0
1639495880000|2021-12-14 15:31:20|34870.94|34870.94|34936.32|34936.32|34936.32|34936.32|34870.94|34870.94|0
1639495900000|2021-12-14 15:31:40|34924.98|34924.98|34910.9|34910.9|34924.98|34924.98|34910.9|34910.9|0
1639495980000|2021-12-14 15:33:00|34905.23|34905.23|34905.23|34905.23|34905.23|34905.23|34905.23|34905.23|0
1639496020000|2021-12-14 15:33:40|34852.93|34852.93|34813.71|34813.71|34852.93|34852.93|34813.71|34813.71|0
1639496030000|2021-12-14 15:33:50|34822.12|34822.12|34822.12|34822.12|34822.12|34822.12|34822.12|34822.12|0
1639496040000|2021-12-14 15:34:00|34809.05|34809.05|34809.05|34809.05|34809.05|34809.05|34809.05|34809.05|0
1639496060000|2021-12-14 15:34:20|34814.72|34814.72|34820.38|34820.38|34820.38|34820.38|34814.72|34814.72|0
1639496090000|2021-12-14 15:34:50|34826.05|34826.05|34826.05|34826.05|34826.05|34826.05|34826.05|34826.05|0
1639496110000|2021-12-14 15:35:10|34814.72|34814.72|34803.38|34803.38|34814.72|34814.72|34803.38|34803.38|0
1639496120000|2021-12-14 15:35:20|34809.05|34809.05|34809.05|34809.05|34809.05|34809.05|34809.05|34809.05|0
1639496130000|2021-12-14 15:35:30|34803.38|34803.38|34792.04|34792.04|34803.38|34803.38|34792.04|34792.04|0
1639496140000|2021-12-14 15:35:40|34797.71|34797.71|34797.71|34797.71|34797.71|34797.71|34797.71|34797.71|0
1639496160000|2021-12-14 15:36:00|34803.38|34803.38|34803.38|34803.38|34803.38|34803.38|34803.38|34803.38|0
1639496220000|2021-12-14 15:37:00|34800.58|34800.58|34792.04|34792.04|34803.38|34803.38|34792.04|34792.04|0
1639496230000|2021-12-14 15:37:10|34786.38|34786.38|34780.71|34780.71|34786.38|34786.38|34780.71|34780.71|0
1639496250000|2021-12-14 15:37:30|34775.04|34775.04|34775.04|34775.04|34775.04|34775.04|34775.04|34775.04|0
1639496260000|2021-12-14 15:37:40|34769.37|34769.37|34769.37|34769.37|34769.37|34769.37|34769.37|34769.37|0
1639496270000|2021-12-14 15:37:50|34763.7|34763.7|34763.7|34763.7|34763.7|34763.7|34763.7|34763.7|0
1639496280000|2021-12-14 15:38:00|34760.9|34760.9|34760.9|34760.9|34760.9|34760.9|34760.9|34760.9|0
1639496300000|2021-12-14 15:38:20|34747.82|34747.82|34764.83|34764.83|34764.83|34764.83|34747.82|34747.82|0
1639496330000|2021-12-14 15:38:50|34787.5|34787.5|34787.5|34787.5|34787.5|34787.5|34787.5|34787.5|0
1639496340000|2021-12-14 15:39:00|34781.83|34781.83|34800.58|34800.58|34800.58|34800.58|34776.16|34776.16|0
1639496380000|2021-12-14 15:39:40|34783.57|34783.57|34783.57|34783.57|34783.57|34783.57|34783.57|34783.57|0
1639496400000|2021-12-14 15:40:00|34789.24|34789.24|34789.24|34789.24|34789.24|34789.24|34789.24|34789.24|0
1639496430000|2021-12-14 15:40:30|34794.91|34794.91|34800.58|34800.58|34800.58|34800.58|34794.91|34794.91|0
1639496450000|2021-12-14 15:40:50|34787.5|34787.5|34787.5|34787.5|34787.5|34787.5|34787.5|34787.5|0
1639496460000|2021-12-14 15:41:00|34781.89|34781.89|34781.89|34781.89|34781.89|34781.89|34781.89|34781.89|0
1639496470000|2021-12-14 15:41:10|34776.22|34776.22|34770.56|34770.56|34776.22|34776.22|34770.56|34770.56|0
1639496480000|2021-12-14 15:41:20|34764.89|34764.89|34764.89|34764.89|34764.89|34764.89|34764.89|34764.89|0
1639496490000|2021-12-14 15:41:30|34762.08|34762.08|34759.28|34759.28|34762.08|34762.08|34759.28|34759.28|0
1639496510000|2021-12-14 15:41:50|34753.67|34753.67|34745.2|34745.2|34753.67|34753.67|34745.2|34745.2|0
1639496520000|2021-12-14 15:42:00|34750.86|34750.86|34750.86|34750.86|34750.86|34750.86|34750.86|34750.86|0
1639496540000|2021-12-14 15:42:20|34748.06|34748.06|34742.39|34742.39|34748.06|34748.06|34742.39|34742.39|0
1639496560000|2021-12-14 15:42:40|34736.72|34736.72|34742.39|34742.39|34742.39|34742.39|34736.72|34736.72|0
1639496580000|2021-12-14 15:43:00|34736.72|34736.72|34748.06|34748.06|34748.06|34748.06|34736.72|34736.72|0
1639496590000|2021-12-14 15:43:10|34742.45|34742.45|34731.11|34731.11|34742.45|34742.45|34731.11|34731.11|0
1639496600000|2021-12-14 15:43:20|34736.78|34736.78|34736.78|34736.78|34742.45|34742.45|34736.78|34736.78|0
1639496610000|2021-12-14 15:43:30|34765.12|34765.12|34765.12|34765.12|34765.12|34765.12|34753.78|34753.78|0
1639496630000|2021-12-14 15:43:50|34759.45|34759.45|34759.45|34759.45|34759.45|34759.45|34759.45|34759.45|0
1639496650000|2021-12-14 15:44:10|34765.12|34765.12|34765.12|34765.12|34765.12|34765.12|34765.12|34765.12|0
1639496670000|2021-12-14 15:44:30|34770.79|34770.79|34770.79|34770.79|34770.79|34770.79|34770.79|34770.79|0
1639496690000|2021-12-14 15:44:50|34776.46|34776.46|34776.46|34776.46|34776.46|34776.46|34776.46|34776.46|0
1639496700000|2021-12-14 15:45:00|34787.79|34787.79|34787.79|34787.79|34787.79|34787.79|34787.79|34787.79|0
1639496710000|2021-12-14 15:45:10|34784.99|34784.99|34784.99|34784.99|34784.99|34784.99|34784.99|34784.99|0
1639496740000|2021-12-14 15:45:40|34773.65|34773.65|34762.32|34762.32|34773.65|34773.65|34762.32|34762.32|0
1639496760000|2021-12-14 15:46:00|34756.71|34756.71|34745.37|34745.37|34756.71|34756.71|34745.37|34745.37|0
1639496790000|2021-12-14 15:46:30|34739.7|34739.7|34739.7|34739.7|34739.7|34739.7|34739.7|34739.7|0
1639496800000|2021-12-14 15:46:40|34734.03|34734.03|34728.37|34728.37|34734.03|34734.03|34728.37|34728.37|0
1639496840000|2021-12-14 15:47:20|34722.7|34722.7|34711.36|34711.36|34722.7|34722.7|34711.36|34711.36|0
1639496850000|2021-12-14 15:47:30|34705.69|34705.69|34688.69|34688.69|34705.69|34705.69|34688.69|34688.69|0
1639496880000|2021-12-14 15:48:00|34683.02|34683.02|34677.35|34677.35|34683.02|34683.02|34677.35|34677.35|0
1639496890000|2021-12-14 15:48:10|34683.02|34683.02|34656.87|34656.87|34683.02|34683.02|34656.87|34656.87|0
1639496910000|2021-12-14 15:48:30|34651.21|34651.21|34651.21|34651.21|34651.21|34651.21|34651.21|34651.21|0
1639496940000|2021-12-14 15:49:00|34645.54|34645.54|34639.87|34639.87|34645.54|34645.54|34639.87|34639.87|0
1639496950000|2021-12-14 15:49:10|34634.2|34634.2|34628.53|34628.53|34634.2|34634.2|34628.53|34628.53|0
1639496980000|2021-12-14 15:49:40|34639.87|34639.87|34620.24|34620.24|34639.87|34639.87|34620.24|34620.24|0
1639496990000|2021-12-14 15:49:50|34625.9|34625.9|34625.9|34625.9|34625.9|34625.9|34625.9|34625.9|0
1639497000000|2021-12-14 15:50:00|34631.57|34631.57|34631.57|34631.57|34631.57|34631.57|34631.57|34631.57|0
1639497020000|2021-12-14 15:50:20|34620.24|34620.24|34620.24|34620.24|34620.24|34620.24|34620.24|34620.24|0
1639497050000|2021-12-14 15:50:50|34625.9|34625.9|34625.9|34625.9|34625.9|34625.9|34625.9|34625.9|0
1639497070000|2021-12-14 15:51:10|34608.9|34608.9|34608.9|34608.9|34608.9|34608.9|34608.9|34608.9|0
1639497080000|2021-12-14 15:51:20|34603.23|34603.23|34616.31|34616.31|34616.31|34616.31|34603.23|34603.23|0
1639497090000|2021-12-14 15:51:30|34603.23|34603.23|34603.23|34603.23|34603.23|34603.23|34603.23|34603.23|0
1639497100000|2021-12-14 15:51:40|34597.56|34597.56|34597.56|34597.56|34597.56|34597.56|34597.56|34597.56|0
1639497120000|2021-12-14 15:52:00|34591.96|34591.96|34580.62|34580.62|34591.96|34591.96|34580.62|34580.62|0
1639497130000|2021-12-14 15:52:10|34569.28|34569.28|34569.28|34569.28|34569.28|34569.28|34569.28|34569.28|0
1639497150000|2021-12-14 15:52:30|34552.45|34552.45|34555.26|34555.26|34555.26|34555.26|34552.45|34552.45|0
1639497160000|2021-12-14 15:52:40|34558.06|34558.06|34558.06|34558.06|34558.06|34558.06|34558.06|34558.06|0
1639497170000|2021-12-14 15:52:50|34557.95|34557.95|34557.95|34557.95|34557.95|34557.95|34557.95|34557.95|0
1639497180000|2021-12-14 15:53:00|34571.97|34571.97|34569.11|34569.11|34571.97|34571.97|34563.5|34563.5|0
1639497220000|2021-12-14 15:53:40|34585.94|34585.94|34585.94|34585.94|34585.94|34585.94|34585.94|34585.94|0
1639497230000|2021-12-14 15:53:50|34580.27|34580.27|34580.27|34580.27|34580.27|34580.27|34580.27|34580.27|0
1639497240000|2021-12-14 15:54:00|34574.6|34574.6|34571.8|34571.8|34574.6|34574.6|34571.8|34571.8|0
1639497250000|2021-12-14 15:54:10|34594.47|34594.47|34594.47|34594.47|34594.47|34594.47|34588.8|34588.8|0
1639497300000|2021-12-14 15:55:00|34588.8|34588.8|34588.8|34588.8|34588.8|34588.8|34588.8|34588.8|0
1639497340000|2021-12-14 15:55:40|34577.46|34577.46|34583.13|34583.13|34583.13|34583.13|34577.46|34577.46|0
1639497350000|2021-12-14 15:55:50|34577.46|34577.46|34577.46|34577.46|34577.46|34577.46|34577.46|34577.46|0
1639497360000|2021-12-14 15:56:00|34585.88|34585.88|34585.88|34585.88|34585.88|34585.88|34585.88|34585.88|0
1639497370000|2021-12-14 15:56:10|34577.46|34577.46|34577.46|34577.46|34577.46|34577.46|34577.46|34577.46|0
1639497390000|2021-12-14 15:56:30|34566.13|34566.13|34553.05|34553.05|34579.2|34579.2|34553.05|34553.05|0
1639497400000|2021-12-14 15:56:40|34558.72|34558.72|34558.72|34558.72|34558.72|34558.72|34558.72|34558.72|0
1639497420000|2021-12-14 15:57:00|34553.05|34553.05|34539.98|34539.98|34553.05|34553.05|34539.98|34539.98|0
1639497500000|2021-12-14 15:58:20|34528.64|34528.64|34511.64|34511.64|34534.31|34534.31|34511.64|34511.64|0
1639497520000|2021-12-14 15:58:40|34505.97|34505.97|34511.64|34511.64|34511.64|34511.64|34500.3|34500.3|0
1639497530000|2021-12-14 15:58:50|34517.31|34517.31|34517.31|34517.31|34517.31|34517.31|34517.31|34517.31|0
1639497550000|2021-12-14 15:59:10|34511.64|34511.64|34511.64|34511.64|34511.64|34511.64|34511.64|34511.64|0
1639497560000|2021-12-14 15:59:20|34517.31|34517.31|34517.31|34517.31|34517.31|34517.31|34517.31|34517.31|0
1639497570000|2021-12-14 15:59:30|34522.98|34522.98|34522.98|34522.98|34522.98|34522.98|34522.98|34522.98|0
1639497580000|2021-12-14 15:59:40|34517.31|34517.31|34517.31|34517.31|34517.31|34517.31|34517.31|34517.31|0
1639497620000|2021-12-14 16:00:20|34522.98|34522.98|34528.64|34528.64|34528.64|34528.64|34522.98|34522.98|0
1639497630000|2021-12-14 16:00:30|34517.31|34517.31|34511.64|34511.64|34517.31|34517.31|34511.64|34511.64|0
1639497660000|2021-12-14 16:01:00|34505.97|34505.97|34500.3|34500.3|34505.97|34505.97|34500.3|34500.3|0
1639497670000|2021-12-14 16:01:10|34494.64|34494.64|34494.64|34494.64|34494.64|34494.64|34488.97|34488.97|0
1639497680000|2021-12-14 16:01:20|34488.97|34488.97|34488.97|34488.97|34488.97|34488.97|34488.97|34488.97|0
1639497690000|2021-12-14 16:01:30|34483.3|34483.3|34483.3|34483.3|34483.3|34483.3|34483.3|34483.3|0
1639497700000|2021-12-14 16:01:40|34494.64|34494.64|34494.64|34494.64|34494.64|34494.64|34494.64|34494.64|0
1639497710000|2021-12-14 16:01:50|34481.56|34481.56|34481.56|34481.56|34481.56|34481.56|34481.56|34481.56|0
1639497730000|2021-12-14 16:02:10|34492.9|34492.9|34492.9|34492.9|34498.56|34498.56|34492.9|34492.9|0
1639497760000|2021-12-14 16:02:40|34498.56|34498.56|34492.9|34492.9|34498.56|34498.56|34492.9|34492.9|0
1639497780000|2021-12-14 16:03:00|34479.82|34479.82|34479.82|34479.82|34479.82|34479.82|34479.82|34479.82|0
1639497810000|2021-12-14 16:03:30|34466.75|34466.75|34453.67|34453.67|34466.75|34466.75|34453.67|34453.67|0
1639497820000|2021-12-14 16:03:40|34448.01|34448.01|34436.67|34436.67|34448.01|34448.01|34436.67|34436.67|0
1639497850000|2021-12-14 16:04:10|34433.86|34433.86|34439.53|34439.53|34439.53|34439.53|34433.86|34433.86|0
1639497860000|2021-12-14 16:04:20|34450.87|34450.87|34450.87|34450.87|34450.87|34450.87|34450.87|34450.87|0
1639497870000|2021-12-14 16:04:30|34459.28|34459.28|34515.9|34515.9|34549.91|34549.91|34459.28|34459.28|0
1639497880000|2021-12-14 16:04:40|34499.08|34499.08|34487.74|34487.74|34504.74|34504.74|34487.74|34487.74|0
1639497890000|2021-12-14 16:04:50|34493.41|34493.41|34493.41|34493.41|34493.41|34493.41|34493.41|34493.41|0
1639497900000|2021-12-14 16:05:00|34487.74|34487.74|34487.74|34487.74|34487.74|34487.74|34487.74|34487.74|0
1639497910000|2021-12-14 16:05:10|34500.81|34500.81|34513.89|34513.89|34513.89|34513.89|34500.81|34500.81|0
1639497920000|2021-12-14 16:05:20|34508.22|34508.22|34526.96|34526.96|34526.96|34526.96|34508.22|34508.22|0
1639497940000|2021-12-14 16:05:40|34540.04|34540.04|34540.04|34540.04|34540.04|34540.04|34540.04|34540.04|0
1639497950000|2021-12-14 16:05:50|34542.84|34542.84|34545.65|34545.65|34545.65|34545.65|34542.84|34542.84|0
1639498000000|2021-12-14 16:06:40|34548.45|34548.45|34554.12|34554.12|34554.12|34554.12|34548.45|34548.45|0
1639498010000|2021-12-14 16:06:50|34542.78|34542.78|34548.45|34548.45|34548.45|34548.45|34542.78|34542.78|0
1639498020000|2021-12-14 16:07:00|34554.12|34554.12|34554.12|34554.12|34554.12|34554.12|34554.12|34554.12|0
1639498030000|2021-12-14 16:07:10|34548.45|34548.45|34548.45|34548.45|34548.45|34548.45|34548.45|34548.45|0
1639498040000|2021-12-14 16:07:20|34554.12|34554.12|34554.12|34554.12|34554.12|34554.12|34554.12|34554.12|0
1639498070000|2021-12-14 16:07:50|34551.31|34551.31|34551.31|34551.31|34551.31|34551.31|34548.51|34548.51|0
1639498080000|2021-12-14 16:08:00|34548.51|34548.51|34548.51|34548.51|34548.51|34548.51|34548.51|34548.51|0
1639498100000|2021-12-14 16:08:20|34542.84|34542.84|34542.84|34542.84|34542.84|34542.84|34542.84|34542.84|0
1639498130000|2021-12-14 16:08:50|34548.51|34548.51|34548.51|34548.51|34548.51|34548.51|34548.51|34548.51|0
1639498140000|2021-12-14 16:09:00|34542.84|34542.84|34548.51|34548.51|34548.51|34548.51|34542.84|34542.84|0
1639498150000|2021-12-14 16:09:10|34542.84|34542.84|34542.84|34542.84|34542.84|34542.84|34542.84|34542.84|0
1639498170000|2021-12-14 16:09:30|34537.17|34537.17|34531.51|34531.51|34537.17|34537.17|34531.51|34531.51|0
1639498200000|2021-12-14 16:10:00|34520.17|34520.17|34495.76|34495.76|34520.17|34520.17|34495.76|34495.76|0
1639498210000|2021-12-14 16:10:10|34507.1|34507.1|34501.43|34501.43|34507.1|34507.1|34501.43|34501.43|0
1639498230000|2021-12-14 16:10:30|34507.1|34507.1|34501.43|34501.43|34507.1|34507.1|34501.43|34501.43|0
1639498240000|2021-12-14 16:10:40|34507.04|34507.04|34512.71|34512.71|34512.71|34512.71|34507.04|34507.04|0
1639498250000|2021-12-14 16:10:50|34486.56|34486.56|34480.89|34480.89|34486.56|34486.56|34480.89|34480.89|0
1639498300000|2021-12-14 16:11:40|34486.56|34486.56|34486.56|34486.56|34486.56|34486.56|34486.56|34486.56|0
1639498310000|2021-12-14 16:11:50|34489.36|34489.36|34489.36|34489.36|34489.36|34489.36|34489.36|34489.36|0
1639498340000|2021-12-14 16:12:20|34483.69|34483.69|34483.69|34483.69|34483.69|34483.69|34483.69|34483.69|0
1639498350000|2021-12-14 16:12:30|34509.84|34509.84|34509.84|34509.84|34509.84|34509.84|34509.84|34509.84|0
1639498370000|2021-12-14 16:12:50|34483.69|34483.69|34480.89|34480.89|34483.69|34483.69|34480.89|34480.89|0
1639498380000|2021-12-14 16:13:00|34475.22|34475.22|34475.22|34475.22|34475.22|34475.22|34475.22|34475.22|0
1639498420000|2021-12-14 16:13:40|34488.29|34488.29|34488.29|34488.29|34488.29|34488.29|34488.29|34488.29|0
1639498440000|2021-12-14 16:14:00|34482.63|34482.63|34476.96|34476.96|34482.63|34482.63|34476.96|34476.96|0
1639498450000|2021-12-14 16:14:10|34482.63|34482.63|34482.63|34482.63|34482.63|34482.63|34476.96|34476.96|0
1639498480000|2021-12-14 16:14:40|34476.96|34476.96|34476.96|34476.96|34476.96|34476.96|34476.96|34476.96|0
1639498490000|2021-12-14 16:14:50|34471.29|34471.29|34465.62|34465.62|34471.29|34471.29|34465.62|34465.62|0
1639498500000|2021-12-14 16:15:00|34471.29|34471.29|34476.96|34476.96|34476.96|34476.96|34465.62|34465.62|0
1639498580000|2021-12-14 16:16:20|34482.57|34482.57|34482.57|34482.57|34482.57|34482.57|34482.57|34482.57|0
1639498590000|2021-12-14 16:16:30|34485.37|34485.37|34485.37|34485.37|34485.37|34485.37|34485.37|34485.37|0
1639498600000|2021-12-14 16:16:40|34491.04|34491.04|34496.71|34496.71|34496.71|34496.71|34491.04|34491.04|0
1639498620000|2021-12-14 16:17:00|34491.04|34491.04|34491.04|34491.04|34491.04|34491.04|34491.04|34491.04|0
1639498640000|2021-12-14 16:17:20|34485.37|34485.37|34491.04|34491.04|34491.04|34491.04|34485.37|34485.37|0
1639498670000|2021-12-14 16:17:50|34479.71|34479.71|34479.71|34479.71|34479.71|34479.71|34479.71|34479.71|0
1639498700000|2021-12-14 16:18:20|34485.31|34485.31|34485.31|34485.31|34485.31|34485.31|34485.31|34485.31|0
1639498750000|2021-12-14 16:19:10|34479.65|34479.65|34473.98|34473.98|34479.65|34479.65|34473.98|34473.98|0
1639498760000|2021-12-14 16:19:20|34468.31|34468.31|34465.51|34465.51|34468.31|34468.31|34465.51|34465.51|0
1639498780000|2021-12-14 16:19:40|34462.7|34462.7|34462.7|34462.7|34462.7|34462.7|34462.7|34462.7|0
1639498800000|2021-12-14 16:20:00|34468.37|34468.37|34468.37|34468.37|34468.37|34468.37|34468.37|34468.37|0
1639498810000|2021-12-14 16:20:10|34474.04|34474.04|34474.1|34474.1|34479.71|34479.71|34468.43|34468.43|0
1639498840000|2021-12-14 16:20:40|34513.77|34513.77|34496.77|34496.77|34513.77|34513.77|34496.77|34496.77|0
1639498860000|2021-12-14 16:21:00|34513.77|34513.77|34513.77|34513.77|34513.77|34513.77|34513.77|34513.77|0
1639498870000|2021-12-14 16:21:10|34502.44|34502.44|34502.44|34502.44|34502.44|34502.44|34502.44|34502.44|0
1639498890000|2021-12-14 16:21:30|34489.36|34489.36|34489.36|34489.36|34489.36|34489.36|34489.36|34489.36|0
1639498910000|2021-12-14 16:21:50|34483.69|34483.69|34466.69|34466.69|34483.69|34483.69|34466.69|34466.69|0
1639498920000|2021-12-14 16:22:00|34469.49|34469.49|34469.49|34469.49|34469.49|34469.49|34469.49|34469.49|0
1639498930000|2021-12-14 16:22:10|34466.69|34466.69|34466.69|34466.69|34466.69|34466.69|34466.69|34466.69|0
1639498940000|2021-12-14 16:22:20|34461.02|34461.02|34455.35|34455.35|34461.02|34461.02|34449.69|34449.69|0
1639498950000|2021-12-14 16:22:30|34449.69|34449.69|34449.69|34449.69|34449.69|34449.69|34449.69|34449.69|0
1639498960000|2021-12-14 16:22:40|34452.49|34452.49|34452.49|34452.49|34452.49|34452.49|34452.49|34452.49|0
1639498980000|2021-12-14 16:23:00|34446.82|34446.82|34452.49|34452.49|34452.49|34452.49|34446.82|34446.82|0
1639499000000|2021-12-14 16:23:20|34458.16|34458.16|34458.16|34458.16|34458.16|34458.16|34458.16|34458.16|0
1639499050000|2021-12-14 16:24:10|34463.83|34463.83|34463.83|34463.83|34463.83|34463.83|34463.83|34463.83|0
1639499070000|2021-12-14 16:24:30|34458.16|34458.16|34458.16|34458.16|34458.16|34458.16|34458.16|34458.16|0
1639499120000|2021-12-14 16:25:20|34463.83|34463.83|34463.83|34463.83|34463.83|34463.83|34463.83|34463.83|0
1639499130000|2021-12-14 16:25:30|34469.49|34469.49|34469.49|34469.49|34469.49|34469.49|34469.49|34469.49|0
1639499140000|2021-12-14 16:25:40|34463.83|34463.83|34463.83|34463.83|34463.83|34463.83|34463.83|34463.83|0
1639499150000|2021-12-14 16:25:50|34458.16|34458.16|34458.16|34458.16|34458.16|34458.16|34458.16|34458.16|0
1639499160000|2021-12-14 16:26:00|34445.08|34445.08|34447.89|34447.89|34447.89|34447.89|34445.08|34445.08|0
1639499170000|2021-12-14 16:26:10|34450.69|34450.69|34450.69|34450.69|34450.69|34450.69|34450.69|34450.69|0
1639499180000|2021-12-14 16:26:20|34453.5|34453.5|34447.83|34447.83|34453.5|34453.5|34447.83|34447.83|0
1639499210000|2021-12-14 16:26:50|34442.16|34442.16|34447.83|34447.83|34447.83|34447.83|34442.16|34442.16|0
1639499220000|2021-12-14 16:27:00|34453.5|34453.5|34453.5|34453.5|34453.5|34453.5|34453.5|34453.5|0
1639499240000|2021-12-14 16:27:20|34481.84|34481.84|34481.84|34481.84|34487.51|34487.51|34481.84|34481.84|0
1639499250000|2021-12-14 16:27:30|34487.51|34487.51|34481.84|34481.84|34487.51|34487.51|34481.84|34481.84|0
1639499260000|2021-12-14 16:27:40|34494.91|34494.91|34494.91|34494.91|34494.91|34494.91|34494.91|34494.91|0
1639499270000|2021-12-14 16:27:50|34489.24|34489.24|34489.24|34489.24|34489.24|34489.24|34489.24|34489.24|0
1639499280000|2021-12-14 16:28:00|34483.58|34483.58|34483.58|34483.58|34483.58|34483.58|34483.58|34483.58|0
1639499310000|2021-12-14 16:28:30|34477.91|34477.91|34477.91|34477.91|34477.91|34477.91|34477.91|34477.91|0
1639499320000|2021-12-14 16:28:40|34480.71|34480.71|34480.71|34480.71|34480.71|34480.71|34480.71|34480.71|0
1639499330000|2021-12-14 16:28:50|34483.52|34483.52|34483.52|34483.52|34483.52|34483.52|34483.52|34483.52|0
1639499340000|2021-12-14 16:29:00|34489.19|34489.19|34489.19|34489.19|34489.19|34489.19|34489.19|34489.19|0
1639499350000|2021-12-14 16:29:10|34483.52|34483.52|34483.52|34483.52|34483.52|34483.52|34483.52|34483.52|0
1639499370000|2021-12-14 16:29:30|34489.19|34489.19|34470.44|34470.44|34489.19|34489.19|34470.44|34470.44|0
1639499390000|2021-12-14 16:29:50|34464.78|34464.78|34491.99|34491.99|34491.99|34491.99|34456.36|34456.36|0
1639556110000|2021-12-15 08:15:10|34602.9|34602.9|34602.9|34602.9|34602.9|34602.9|34602.9|34602.9|0
1639556130000|2021-12-15 08:15:30|34614.23|34614.23|34627.31|34627.31|34627.31|34627.31|34614.23|34614.23|0
1639556140000|2021-12-15 08:15:40|34621.64|34621.64|34621.64|34621.64|34621.64|34621.64|34621.64|34621.64|0
1639556170000|2021-12-15 08:16:10|34615.97|34615.97|34615.97|34615.97|34615.97|34615.97|34615.97|34615.97|0
1639556180000|2021-12-15 08:16:20|34610.3|34610.3|34610.3|34610.3|34610.3|34610.3|34610.3|34610.3|0
1639556190000|2021-12-15 08:16:30|34598.97|34598.97|34593.3|34593.3|34598.97|34598.97|34593.3|34593.3|0
1639556220000|2021-12-15 08:17:00|34587.63|34587.63|34587.63|34587.63|34587.63|34587.63|34587.63|34587.63|0
1639556230000|2021-12-15 08:17:10|34581.96|34581.96|34581.96|34581.96|34581.96|34581.96|34581.96|34581.96|0
1639556250000|2021-12-15 08:17:30|34598.97|34598.97|34593.3|34593.3|34598.97|34598.97|34593.3|34593.3|0
1639556280000|2021-12-15 08:18:00|34598.97|34598.97|34598.97|34598.97|34598.97|34598.97|34598.97|34598.97|0
1639556310000|2021-12-15 08:18:30|34612.04|34612.04|34598.97|34598.97|34625.12|34625.12|34598.97|34598.97|0
1639556320000|2021-12-15 08:18:40|34604.63|34604.63|34604.63|34604.63|34604.63|34604.63|34604.63|34604.63|0
1639556330000|2021-12-15 08:18:50|34630.78|34630.78|34630.78|34630.78|34630.78|34630.78|34630.78|34630.78|0
1639556340000|2021-12-15 08:19:00|34604.63|34604.63|34598.97|34598.97|34604.63|34604.63|34598.97|34598.97|0
1639556360000|2021-12-15 08:19:20|34604.63|34604.63|34587.81|34587.81|34604.63|34604.63|34587.81|34587.81|0
1639556400000|2021-12-15 08:20:00|34593.47|34593.47|34625.29|34625.29|34625.29|34625.29|34593.47|34593.47|0
1639556420000|2021-12-15 08:20:20|34636.63|34636.63|34636.63|34636.63|34636.63|34636.63|34636.63|34636.63|0
1639556440000|2021-12-15 08:20:40|34630.96|34630.96|34625.29|34625.29|34630.96|34630.96|34625.29|34625.29|0
1639556460000|2021-12-15 08:21:00|34619.62|34619.62|34619.62|34619.62|34619.62|34619.62|34619.62|34619.62|0
1639556510000|2021-12-15 08:21:50|34613.95|34613.95|34608.29|34608.29|34613.95|34613.95|34608.29|34608.29|0
1639556530000|2021-12-15 08:22:10|34613.95|34613.95|34613.95|34613.95|34613.95|34613.95|34613.95|34613.95|0
1639556560000|2021-12-15 08:22:40|34608.29|34608.29|34608.29|34608.29|34608.29|34608.29|34608.29|34608.29|0
1639556590000|2021-12-15 08:23:10|34602.62|34602.62|34602.62|34602.62|34602.62|34602.62|34602.62|34602.62|0
1639556610000|2021-12-15 08:23:30|34613.95|34613.95|34613.95|34613.95|34613.95|34613.95|34613.95|34613.95|0
1639556630000|2021-12-15 08:23:50|34608.29|34608.29|34608.29|34608.29|34608.29|34608.29|34608.29|34608.29|0
1639556660000|2021-12-15 08:24:20|34619.62|34619.62|34619.62|34619.62|34619.62|34619.62|34619.62|34619.62|0
1639556690000|2021-12-15 08:24:50|34632.7|34632.7|34645.77|34645.77|34645.77|34645.77|34632.7|34632.7|0
1639556700000|2021-12-15 08:25:00|34628.77|34628.77|34628.77|34628.77|34628.77|34628.77|34628.77|34628.77|0
1639556710000|2021-12-15 08:25:10|34623.1|34623.1|34623.1|34623.1|34623.1|34623.1|34623.1|34623.1|0
1639556790000|2021-12-15 08:26:30|34617.43|34617.43|34617.43|34617.43|34617.43|34617.43|34617.43|34617.43|0
1639556800000|2021-12-15 08:26:40|34623.1|34623.1|34623.1|34623.1|34623.1|34623.1|34623.1|34623.1|0
1639556900000|2021-12-15 08:28:20|34628.77|34628.77|34617.43|34617.43|34628.77|34628.77|34617.43|34617.43|0
1639556940000|2021-12-15 08:29:00|34623.1|34623.1|34623.1|34623.1|34623.1|34623.1|34623.1|34623.1|0
1639556980000|2021-12-15 08:29:40|34617.43|34617.43|34611.76|34611.76|34617.43|34617.43|34611.76|34611.76|0
1639556990000|2021-12-15 08:29:50|34624.84|34624.84|34624.84|34624.84|34624.84|34624.84|34624.84|34624.84|0
1639557030000|2021-12-15 08:30:30|34636.17|34636.17|34636.17|34636.17|34636.17|34636.17|34636.17|34636.17|0
1639557080000|2021-12-15 08:31:20|34641.84|34641.84|34641.84|34641.84|34641.84|34641.84|34641.84|34641.84|0
1639557100000|2021-12-15 08:31:40|34653.18|34653.18|34653.18|34653.18|34653.18|34653.18|34653.18|34653.18|0
1639557140000|2021-12-15 08:32:20|34647.51|34647.51|34647.51|34647.51|34647.51|34647.51|34647.51|34647.51|0
1639557190000|2021-12-15 08:33:10|34653.18|34653.18|34653.18|34653.18|34653.18|34653.18|34653.18|34653.18|0
1639557210000|2021-12-15 08:33:30|34647.51|34647.51|34647.51|34647.51|34647.51|34647.51|34647.51|34647.51|0
1639557220000|2021-12-15 08:33:40|34641.84|34641.84|34641.84|34641.84|34641.84|34641.84|34641.84|34641.84|0
1639557250000|2021-12-15 08:34:10|34636.17|34636.17|34636.17|34636.17|34636.17|34636.17|34636.17|34636.17|0
1639557300000|2021-12-15 08:35:00|34583.88|34583.88|34583.88|34583.88|34583.88|34583.88|34583.88|34583.88|0
1639557320000|2021-12-15 08:35:20|34566.87|34566.87|34566.87|34566.87|34566.87|34566.87|34566.87|34566.87|0
1639557380000|2021-12-15 08:36:20|34561.2|34561.2|34561.2|34561.2|34561.2|34561.2|34561.2|34561.2|0
1639557400000|2021-12-15 08:36:40|34555.54|34555.54|34555.54|34555.54|34555.54|34555.54|34555.54|34555.54|0
1639557420000|2021-12-15 08:37:00|34549.87|34549.87|34544.2|34544.2|34549.87|34549.87|34544.2|34544.2|0
1639557430000|2021-12-15 08:37:10|34575.05|34575.05|34597.72|34597.72|34597.72|34597.72|34575.05|34575.05|0
1639557520000|2021-12-15 08:38:40|34584.65|34584.65|34584.65|34584.65|34584.65|34584.65|34584.65|34584.65|0
1639557550000|2021-12-15 08:39:10|34590.32|34590.32|34590.32|34590.32|34590.32|34590.32|34590.32|34590.32|0
1639557560000|2021-12-15 08:39:20|34593.12|34593.12|34604.34|34604.34|34604.34|34604.34|34593.12|34593.12|0
1639557570000|2021-12-15 08:39:30|34610.01|34610.01|34610.01|34610.01|34610.01|34610.01|34610.01|34610.01|0
1639557610000|2021-12-15 08:40:10|34615.68|34615.68|34641.83|34641.83|34641.83|34641.83|34615.68|34615.68|0
1639557650000|2021-12-15 08:40:50|34636.16|34636.16|34636.16|34636.16|34636.16|34636.16|34636.16|34636.16|0
1639557660000|2021-12-15 08:41:00|34641.83|34641.83|34641.83|34641.83|34641.83|34641.83|34641.83|34641.83|0
1639557670000|2021-12-15 08:41:10|34647.5|34647.5|34647.5|34647.5|34647.5|34647.5|34647.5|34647.5|0
1639557720000|2021-12-15 08:42:00|34664.5|34664.5|34658.83|34658.83|34664.5|34664.5|34658.83|34658.83|0
1639557840000|2021-12-15 08:44:00|34644.81|34644.81|34644.87|34644.87|34644.87|34644.87|34639.2|34639.2|0
1639557880000|2021-12-15 08:44:40|34650.53|34650.53|34656.2|34656.2|34656.2|34656.2|34650.53|34650.53|0
1639557910000|2021-12-15 08:45:10|34639.2|34639.2|34639.2|34639.2|34639.2|34639.2|34639.2|34639.2|0
1639557920000|2021-12-15 08:45:20|34633.53|34633.53|34633.53|34633.53|34633.53|34633.53|34633.53|34633.53|0
1639557930000|2021-12-15 08:45:30|34622.19|34622.19|34616.53|34616.53|34622.19|34622.19|34616.53|34616.53|0
1639557960000|2021-12-15 08:46:00|34627.86|34627.86|34627.86|34627.86|34627.86|34627.86|34627.86|34627.86|0
1639558020000|2021-12-15 08:47:00|34633.53|34633.53|34633.53|34633.53|34633.53|34633.53|34633.53|34633.53|0
1639558030000|2021-12-15 08:47:10|34627.86|34627.86|34627.86|34627.86|34627.86|34627.86|34627.86|34627.86|0
1639558080000|2021-12-15 08:48:00|34622.19|34622.19|34622.19|34622.19|34622.19|34622.19|34622.19|34622.19|0
1639558130000|2021-12-15 08:48:50|34627.86|34627.86|34627.86|34627.86|34627.86|34627.86|34627.86|34627.86|0
1639558150000|2021-12-15 08:49:10|34639.2|34639.2|34639.2|34639.2|34639.2|34639.2|34639.2|34639.2|0
1639558180000|2021-12-15 08:49:40|34633.53|34633.53|34633.53|34633.53|34633.53|34633.53|34633.53|34633.53|0
1639558190000|2021-12-15 08:49:50|34627.86|34627.86|34627.86|34627.86|34627.86|34627.86|34627.86|34627.86|0
1639558270000|2021-12-15 08:51:10|34644.87|34644.87|34644.87|34644.87|34644.87|34644.87|34644.87|34644.87|0
1639558290000|2021-12-15 08:51:30|34618.72|34618.72|34618.72|34618.72|34618.72|34618.72|34618.72|34618.72|0
1639558340000|2021-12-15 08:52:20|34635.72|34635.72|34635.72|34635.72|34635.72|34635.72|34635.72|34635.72|0
1639558350000|2021-12-15 08:52:30|34641.39|34641.39|34641.39|34641.39|34641.39|34641.39|34641.39|34641.39|0
1639558370000|2021-12-15 08:52:50|34647.06|34647.06|34647.06|34647.06|34647.06|34647.06|34647.06|34647.06|0
1639558380000|2021-12-15 08:53:00|34641.39|34641.39|34641.39|34641.39|34641.39|34641.39|34641.39|34641.39|0
1639558390000|2021-12-15 08:53:10|34669.44|34669.44|34669.44|34669.44|34669.44|34669.44|34669.44|34669.44|0
1639558440000|2021-12-15 08:54:00|34663.77|34663.77|34663.77|34663.77|34663.77|34663.77|34663.77|34663.77|0
1639558460000|2021-12-15 08:54:20|34666.57|34666.57|34666.57|34666.57|34666.57|34666.57|34666.57|34666.57|0
1639558470000|2021-12-15 08:54:30|34672.24|34672.24|34672.24|34672.24|34672.24|34672.24|34672.24|34672.24|0
1639558510000|2021-12-15 08:55:10|34685.32|34685.32|34685.32|34685.32|34685.32|34685.32|34685.32|34685.32|0
1639558550000|2021-12-15 08:55:50|34679.65|34679.65|34679.65|34679.65|34679.65|34679.65|34679.65|34679.65|0
1639558580000|2021-12-15 08:56:20|34685.32|34685.32|34685.32|34685.32|34685.32|34685.32|34685.32|34685.32|0
1639558640000|2021-12-15 08:57:20|34673.98|34673.98|34673.98|34673.98|34673.98|34673.98|34673.98|34673.98|0
1639558680000|2021-12-15 08:58:00|34668.31|34668.31|34668.31|34668.31|34668.31|34668.31|34668.31|34668.31|0
1639558740000|2021-12-15 08:59:00|34679.65|34679.65|34679.65|34679.65|34679.65|34679.65|34679.65|34679.65|0
1639558760000|2021-12-15 08:59:20|34690.98|34690.98|34690.98|34690.98|34690.98|34690.98|34690.98|34690.98|0
1639558800000|2021-12-15 09:00:00|34679.65|34679.65|34679.65|34679.65|34679.65|34679.65|34679.65|34679.65|0
1639558830000|2021-12-15 09:00:30|34688.06|34688.06|34688.06|34688.06|34688.06|34688.06|34688.06|34688.06|0
1639558850000|2021-12-15 09:00:50|34693.73|34693.73|34688.06|34688.06|34693.73|34693.73|34688.06|34688.06|0
1639558920000|2021-12-15 09:02:00|34693.67|34693.67|34704.89|34704.89|34704.89|34704.89|34693.67|34693.67|0
1639559030000|2021-12-15 09:03:50|34699.22|34699.22|34699.22|34699.22|34699.22|34699.22|34699.22|34699.22|0
1639559060000|2021-12-15 09:04:20|34704.89|34704.89|34699.22|34699.22|34704.89|34704.89|34693.55|34693.55|0
1639559110000|2021-12-15 09:05:10|34704.89|34704.89|34704.89|34704.89|34704.89|34704.89|34704.89|34704.89|0
1639559180000|2021-12-15 09:06:20|34699.22|34699.22|34699.22|34699.22|34699.22|34699.22|34699.22|34699.22|0
1639559210000|2021-12-15 09:06:50|34693.55|34693.55|34693.55|34693.55|34693.55|34693.55|34693.55|34693.55|0
1639559220000|2021-12-15 09:07:00|34687.89|34687.89|34687.89|34687.89|34687.89|34687.89|34687.89|34687.89|0
1639559320000|2021-12-15 09:08:40|34676.55|34676.55|34676.55|34676.55|34676.55|34676.55|34676.55|34676.55|0
1639559350000|2021-12-15 09:09:10|34670.88|34670.88|34670.88|34670.88|34670.88|34670.88|34670.88|34670.88|0
1639559400000|2021-12-15 09:10:00|34653.88|34653.88|34653.88|34653.88|34653.88|34653.88|34653.88|34653.88|0
1639559410000|2021-12-15 09:10:10|34642.54|34642.54|34642.54|34642.54|34642.54|34642.54|34636.87|34636.87|0
1639559450000|2021-12-15 09:10:50|34650.96|34650.96|34650.96|34650.96|34650.96|34650.96|34650.96|34650.96|0
1639559460000|2021-12-15 09:11:00|34667.79|34667.79|34673.4|34673.4|34673.4|34673.4|34667.79|34667.79|0
1639559560000|2021-12-15 09:12:40|34656.39|34656.39|34662.06|34662.06|34662.06|34662.06|34656.39|34656.39|0
1639559570000|2021-12-15 09:12:50|34656.39|34656.39|34656.39|34656.39|34656.39|34656.39|34656.39|34656.39|0
1639559590000|2021-12-15 09:13:10|34650.72|34650.72|34645.06|34645.06|34650.72|34650.72|34645.06|34645.06|0
1639559600000|2021-12-15 09:13:20|34639.39|34639.39|34639.39|34639.39|34639.39|34639.39|34639.39|34639.39|0
1639559620000|2021-12-15 09:13:40|34633.72|34633.72|34633.72|34633.72|34633.72|34633.72|34628.05|34628.05|0
1639559640000|2021-12-15 09:14:00|34625.31|34625.31|34639.33|34639.33|34639.33|34639.33|34625.31|34625.31|0
1639559680000|2021-12-15 09:14:40|34633.66|34633.66|34633.66|34633.66|34633.66|34633.66|34633.66|34633.66|0
1639559700000|2021-12-15 09:15:00|34625.25|34625.25|34625.25|34625.25|34625.25|34625.25|34625.25|34625.25|0
1639559720000|2021-12-15 09:15:20|34630.91|34630.91|34647.92|34647.92|34647.92|34647.92|34630.91|34630.91|0
1639559750000|2021-12-15 09:15:50|34653.59|34653.59|34642.25|34642.25|34653.59|34653.59|34642.25|34642.25|0
1639559880000|2021-12-15 09:18:00|34650.66|34650.66|34650.66|34650.66|34650.66|34650.66|34650.66|34650.66|0
1639559940000|2021-12-15 09:19:00|34645|34645|34645|34645|34645|34645|34645|34645|0
1639559960000|2021-12-15 09:19:20|34650.61|34650.61|34650.61|34650.61|34650.61|34650.61|34650.61|34650.61|0
1639559990000|2021-12-15 09:19:50|34639.27|34639.27|34639.27|34639.27|34639.27|34639.27|34639.27|34639.27|0
1639560000000|2021-12-15 09:20:00|34626.2|34626.2|34613.12|34613.12|34626.2|34626.2|34613.12|34613.12|0
1639560010000|2021-12-15 09:20:10|34600.05|34600.05|34592.64|34592.64|34600.05|34600.05|34586.97|34586.97|0
1639560040000|2021-12-15 09:20:40|34579.57|34579.57|34579.57|34579.57|34579.57|34579.57|34579.57|34579.57|0
1639560050000|2021-12-15 09:20:50|34585.23|34585.23|34585.23|34585.23|34585.23|34585.23|34585.23|34585.23|0
1639560070000|2021-12-15 09:21:10|34590.9|34590.9|34596.51|34596.51|34596.51|34596.51|34582.49|34582.49|0
1639560080000|2021-12-15 09:21:20|34599.32|34599.32|34599.32|34599.32|34599.32|34599.32|34599.32|34599.32|0
1639560140000|2021-12-15 09:22:20|34593.65|34593.65|34593.65|34593.65|34593.65|34593.65|34593.65|34593.65|0
1639560160000|2021-12-15 09:22:40|34596.45|34596.45|34596.45|34596.45|34596.45|34596.45|34596.45|34596.45|0
1639560200000|2021-12-15 09:23:20|34604.87|34604.87|34601.95|34601.95|34613.28|34613.28|34601.95|34601.95|0
1639560220000|2021-12-15 09:23:40|34607.61|34607.61|34607.61|34607.61|34607.61|34607.61|34607.61|34607.61|0
1639560270000|2021-12-15 09:24:30|34602|34602|34599.2|34599.2|34602|34602|34599.2|34599.2|0
1639560280000|2021-12-15 09:24:40|34593.59|34593.59|34610.59|34610.59|34610.59|34610.59|34593.59|34593.59|0
1639560310000|2021-12-15 09:25:10|34599.26|34599.26|34599.26|34599.26|34599.26|34599.26|34599.26|34599.26|0
1639560330000|2021-12-15 09:25:30|34596.45|34596.45|34593.65|34593.65|34596.45|34596.45|34593.65|34593.65|0
1639560360000|2021-12-15 09:26:00|34587.98|34587.98|34587.98|34587.98|34587.98|34587.98|34587.98|34587.98|0
1639560390000|2021-12-15 09:26:30|34582.31|34582.31|34582.31|34582.31|34582.31|34582.31|34582.31|34582.31|0
1639560410000|2021-12-15 09:26:50|34587.98|34587.98|34593.65|34593.65|34593.65|34593.65|34587.98|34587.98|0
1639560480000|2021-12-15 09:28:00|34604.98|34604.98|34616.2|34616.2|34616.2|34616.2|34604.98|34604.98|0
1639560500000|2021-12-15 09:28:20|34610.54|34610.54|34610.54|34610.54|34610.54|34610.54|34610.54|34610.54|0
1639560510000|2021-12-15 09:28:30|34604.87|34604.87|34604.87|34604.87|34604.87|34604.87|34604.87|34604.87|0
1639560610000|2021-12-15 09:30:10|34599.2|34599.2|34599.2|34599.2|34599.2|34599.2|34599.2|34599.2|0
1639560620000|2021-12-15 09:30:20|34604.87|34604.87|34604.87|34604.87|34604.87|34604.87|34604.87|34604.87|0
1639560680000|2021-12-15 09:31:20|34599.2|34599.2|34599.2|34599.2|34599.2|34599.2|34599.2|34599.2|0
1639560790000|2021-12-15 09:33:10|34593.53|34593.53|34593.53|34593.53|34593.53|34593.53|34593.53|34593.53|0
1639560850000|2021-12-15 09:34:10|34576.53|34576.53|34590.79|34590.79|34590.79|34590.79|34570.92|34570.92|0
1639561010000|2021-12-15 09:36:50|34596.45|34596.45|34596.45|34596.45|34596.45|34596.45|34596.45|34596.45|0
1639561020000|2021-12-15 09:37:00|34602.12|34602.12|34602.12|34602.12|34602.12|34602.12|34602.12|34602.12|0
1639561030000|2021-12-15 09:37:10|34607.79|34607.79|34607.79|34607.79|34607.79|34607.79|34607.79|34607.79|0
1639561100000|2021-12-15 09:38:20|34602.12|34602.12|34590.9|34590.9|34602.12|34602.12|34590.9|34590.9|0
1639561120000|2021-12-15 09:38:40|34588.1|34588.1|34588.1|34588.1|34588.1|34588.1|34588.1|34588.1|0
1639561200000|2021-12-15 09:40:00|34576.76|34576.76|34576.76|34576.76|34576.76|34576.76|34576.76|34576.76|0
1639561210000|2021-12-15 09:40:10|34559.76|34559.76|34559.76|34559.76|34559.76|34559.76|34559.76|34559.76|0
1639561300000|2021-12-15 09:41:40|34554.09|34554.09|34554.09|34554.09|34554.09|34554.09|34554.09|34554.09|0
1639561360000|2021-12-15 09:42:40|34551.28|34551.28|34556.89|34556.89|34556.89|34556.89|34551.28|34551.28|0
1639561370000|2021-12-15 09:42:50|34551.23|34551.23|34551.23|34551.23|34551.23|34551.23|34551.23|34551.23|0
1639561380000|2021-12-15 09:43:00|34545.56|34545.56|34545.56|34545.56|34545.56|34545.56|34545.56|34545.56|0
1639561400000|2021-12-15 09:43:20|34571.71|34571.71|34571.71|34571.71|34571.71|34571.71|34571.71|34571.71|0
1639561410000|2021-12-15 09:43:30|34558.63|34558.63|34571.71|34571.71|34571.71|34571.71|34558.63|34558.63|0
1639561430000|2021-12-15 09:43:50|34584.78|34584.78|34584.78|34584.78|34584.78|34584.78|34584.78|34584.78|0
1639561450000|2021-12-15 09:44:10|34596.12|34596.12|34596.12|34596.12|34596.12|34596.12|34596.12|34596.12|0
1639561470000|2021-12-15 09:44:30|34601.79|34601.79|34601.79|34601.79|34601.79|34601.79|34601.79|34601.79|0
1639561510000|2021-12-15 09:45:10|34618.79|34618.79|34618.79|34618.79|34618.79|34618.79|34618.79|34618.79|0
1639561540000|2021-12-15 09:45:40|34605.72|34605.72|34605.72|34605.72|34605.72|34605.72|34605.72|34605.72|0
1639561570000|2021-12-15 09:46:10|34600.05|34600.05|34600.05|34600.05|34600.05|34600.05|34600.05|34600.05|0
1639561590000|2021-12-15 09:46:30|34605.72|34605.72|34605.72|34605.72|34605.72|34605.72|34605.72|34605.72|0
1639561620000|2021-12-15 09:47:00|34622.72|34622.72|34633.94|34633.94|34633.94|34633.94|34622.72|34622.72|0
1639561680000|2021-12-15 09:48:00|34628.27|34628.27|34628.27|34628.27|34628.27|34628.27|34628.27|34628.27|0
1639561690000|2021-12-15 09:48:10|34639.61|34639.61|34639.61|34639.61|34639.61|34639.61|34639.61|34639.61|0
1639561710000|2021-12-15 09:48:30|34634|34634|34634|34634|34634|34634|34634|34634|0
1639561770000|2021-12-15 09:49:30|34639.66|34639.66|34639.66|34639.66|34639.66|34639.66|34639.66|34639.66|0
1639561820000|2021-12-15 09:50:20|34651|34651|34651|34651|34651|34651|34651|34651|0
1639561870000|2021-12-15 09:51:10|34648.2|34648.2|34648.2|34648.2|34648.2|34648.2|34648.2|34648.2|0
1639561880000|2021-12-15 09:51:20|34645.39|34645.39|34639.72|34639.72|34645.39|34645.39|34639.72|34639.72|0
1639562030000|2021-12-15 09:53:50|34634.05|34634.05|34628.39|34628.39|34634.05|34634.05|34628.39|34628.39|0
1639562060000|2021-12-15 09:54:20|34625.58|34625.58|34625.58|34625.58|34625.58|34625.58|34625.58|34625.58|0
1639562140000|2021-12-15 09:55:40|34631.25|34631.25|34636.92|34636.92|34636.92|34636.92|34631.25|34631.25|0
1639562160000|2021-12-15 09:56:00|34645.33|34645.33|34645.33|34645.33|34645.33|34645.33|34645.33|34645.33|0
1639562190000|2021-12-15 09:56:30|34656.67|34656.67|34656.67|34656.67|34656.67|34656.67|34656.67|34656.67|0
1639562220000|2021-12-15 09:57:00|34667.89|34667.89|34665.08|34665.08|34670.69|34670.69|34665.08|34665.08|0
1639562280000|2021-12-15 09:58:00|34662.28|34662.28|34662.28|34662.28|34662.28|34662.28|34662.28|34662.28|0
1639562290000|2021-12-15 09:58:10|34659.47|34659.47|34659.47|34659.47|34659.47|34659.47|34659.47|34659.47|0
1639562330000|2021-12-15 09:58:50|34676.48|34676.48|34676.48|34676.48|34676.48|34676.48|34676.48|34676.48|0
1639562340000|2021-12-15 09:59:00|34682.09|34682.09|34699.09|34699.09|34699.09|34699.09|34682.09|34682.09|0
1639562360000|2021-12-15 09:59:20|34712.16|34712.16|34712.16|34712.16|34712.16|34712.16|34712.16|34712.16|0
1639562380000|2021-12-15 09:59:40|34706.5|34706.5|34706.5|34706.5|34706.5|34706.5|34706.5|34706.5|0
1639562390000|2021-12-15 09:59:50|34714.91|34714.91|34714.91|34714.91|34714.91|34714.91|34714.91|34714.91|0
1639562410000|2021-12-15 10:00:10|34720.58|34720.58|34720.58|34720.58|34720.58|34720.58|34720.58|34720.58|0
1639562520000|2021-12-15 10:02:00|34726.25|34726.25|34726.25|34726.25|34726.25|34726.25|34726.25|34726.25|0
1639562540000|2021-12-15 10:02:20|34731.92|34731.92|34731.92|34731.92|34731.92|34731.92|34731.92|34731.92|0
1639562550000|2021-12-15 10:02:30|34723.5|34723.5|34717.89|34717.89|34723.5|34723.5|34717.89|34717.89|0
1639562580000|2021-12-15 10:03:00|34730.97|34730.97|34728.16|34728.16|34730.97|34730.97|34728.16|34728.16|0
1639562600000|2021-12-15 10:03:20|34733.83|34733.83|34736.63|34736.63|34736.63|34736.63|34733.83|34733.83|0
1639562620000|2021-12-15 10:03:40|34749.71|34749.71|34749.71|34749.71|34749.71|34749.71|34749.71|34749.71|0
1639562630000|2021-12-15 10:03:50|34761.04|34761.04|34761.04|34761.04|34761.04|34761.04|34761.04|34761.04|0
1639562660000|2021-12-15 10:04:20|34744.04|34744.04|34744.04|34744.04|34744.04|34744.04|34744.04|34744.04|0
1639562720000|2021-12-15 10:05:20|34755.38|34755.38|34755.38|34755.38|34755.38|34755.38|34755.38|34755.38|0
1639562780000|2021-12-15 10:06:20|34761.04|34761.04|34761.04|34761.04|34761.04|34761.04|34761.04|34761.04|0
1639562820000|2021-12-15 10:07:00|34749.71|34749.71|34749.71|34749.71|34749.71|34749.71|34749.71|34749.71|0
1639562830000|2021-12-15 10:07:10|34744.04|34744.04|34744.04|34744.04|34744.04|34744.04|34744.04|34744.04|0
1639562840000|2021-12-15 10:07:20|34732.7|34732.7|34732.7|34732.7|34732.7|34732.7|34732.7|34732.7|0
1639562850000|2021-12-15 10:07:30|34738.37|34738.37|34738.37|34738.37|34738.37|34738.37|34738.37|34738.37|0
1639562910000|2021-12-15 10:08:30|34712.22|34712.22|34712.22|34712.22|34712.22|34712.22|34712.22|34712.22|0
1639563000000|2021-12-15 10:10:00|34706.61|34706.61|34712.28|34712.28|34712.28|34712.28|34706.61|34706.61|0
1639563020000|2021-12-15 10:10:20|34700.95|34700.95|34700.95|34700.95|34700.95|34700.95|34700.95|34700.95|0
1639563070000|2021-12-15 10:11:10|34695.28|34695.28|34695.28|34695.28|34695.28|34695.28|34695.28|34695.28|0
1639563110000|2021-12-15 10:11:50|34700.89|34700.89|34700.89|34700.89|34700.89|34700.89|34700.89|34700.89|0
1639563150000|2021-12-15 10:12:30|34698.08|34698.08|34698.08|34698.08|34698.08|34698.08|34698.08|34698.08|0
1639563220000|2021-12-15 10:13:40|34692.41|34692.41|34692.41|34692.41|34692.41|34692.41|34692.41|34692.41|0
1639563230000|2021-12-15 10:13:50|34686.75|34686.75|34686.75|34686.75|34686.75|34686.75|34686.75|34686.75|0
1639563240000|2021-12-15 10:14:00|34692.41|34692.41|34692.41|34692.41|34692.41|34692.41|34692.41|34692.41|0
1639563260000|2021-12-15 10:14:20|34686.75|34686.75|34686.75|34686.75|34686.75|34686.75|34686.75|34686.75|0
1639563300000|2021-12-15 10:15:00|34683.94|34683.94|34686.75|34686.75|34686.75|34686.75|34683.94|34683.94|0
1639563320000|2021-12-15 10:15:20|34692.41|34692.41|34692.41|34692.41|34692.41|34692.41|34692.41|34692.41|0
1639563370000|2021-12-15 10:16:10|34686.75|34686.75|34686.75|34686.75|34686.75|34686.75|34686.75|34686.75|0
1639563380000|2021-12-15 10:16:20|34681.08|34681.08|34681.08|34681.08|34681.08|34681.08|34681.08|34681.08|0
1639563390000|2021-12-15 10:16:30|34694.15|34694.15|34694.15|34694.15|34694.15|34694.15|34694.15|34694.15|0
1639563400000|2021-12-15 10:16:40|34688.54|34688.54|34682.93|34682.93|34688.54|34688.54|34682.93|34682.93|0
1639563410000|2021-12-15 10:16:50|34680.13|34680.13|34677.32|34677.32|34680.13|34680.13|34677.32|34677.32|0
1639563440000|2021-12-15 10:17:20|34671.66|34671.66|34671.66|34671.66|34671.66|34671.66|34671.66|34671.66|0
1639563470000|2021-12-15 10:17:50|34658.58|34658.58|34658.58|34658.58|34658.58|34658.58|34658.58|34658.58|0
1639563640000|2021-12-15 10:20:40|34664.25|34664.25|34664.25|34664.25|34664.25|34664.25|34664.25|34664.25|0
1639563660000|2021-12-15 10:21:00|34681.25|34681.25|34681.25|34681.25|34681.25|34681.25|34681.25|34681.25|0
1639563710000|2021-12-15 10:21:50|34698.26|34698.26|34698.26|34698.26|34698.26|34698.26|34698.26|34698.26|0
1639563720000|2021-12-15 10:22:00|34703.93|34703.93|34715.26|34715.26|34715.26|34715.26|34703.93|34703.93|0
1639563730000|2021-12-15 10:22:10|34720.87|34720.87|34739.61|34739.61|34739.61|34739.61|34720.87|34720.87|0
1639563740000|2021-12-15 10:22:20|34733.95|34733.95|34733.95|34733.95|34733.95|34733.95|34733.95|34733.95|0
1639563750000|2021-12-15 10:22:30|34722.61|34722.61|34722.61|34722.61|34722.61|34722.61|34722.61|34722.61|0
1639563810000|2021-12-15 10:23:30|34725.41|34725.41|34725.41|34725.41|34725.41|34725.41|34725.41|34725.41|0
1639563850000|2021-12-15 10:24:10|34736.75|34736.75|34736.75|34736.75|34736.75|34736.75|34736.75|34736.75|0
1639563890000|2021-12-15 10:24:50|34748.09|34748.09|34748.09|34748.09|34748.09|34748.09|34748.09|34748.09|0
1639563900000|2021-12-15 10:25:00|34753.75|34753.75|34776.43|34776.43|34776.43|34776.43|34753.75|34753.75|0
1639563910000|2021-12-15 10:25:10|34782.09|34782.09|34782.09|34782.09|34782.09|34782.09|34782.09|34782.09|0
1639563930000|2021-12-15 10:25:30|34787.76|34787.76|34787.76|34787.76|34787.76|34787.76|34787.76|34787.76|0
1639563940000|2021-12-15 10:25:40|34793.43|34793.43|34793.43|34793.43|34793.43|34793.43|34793.43|34793.43|0
1639563960000|2021-12-15 10:26:00|34806.5|34806.5|34806.5|34806.5|34806.5|34806.5|34806.5|34806.5|0
1639563980000|2021-12-15 10:26:20|34817.84|34817.84|34817.84|34817.84|34817.84|34817.84|34817.84|34817.84|0
1639563990000|2021-12-15 10:26:30|34834.84|34834.84|34834.84|34834.84|34834.84|34834.84|34834.84|34834.84|0
1639564030000|2021-12-15 10:27:10|34829.18|34829.18|34823.51|34823.51|34829.18|34829.18|34823.51|34823.51|0
1639564040000|2021-12-15 10:27:20|34829.12|34829.12|34840.34|34840.34|34840.34|34840.34|34829.12|34829.12|0
1639564070000|2021-12-15 10:27:50|34837.53|34837.53|34837.53|34837.53|34837.53|34837.53|34837.53|34837.53|0
1639564130000|2021-12-15 10:28:50|34824.46|34824.46|34824.46|34824.46|34824.46|34824.46|34824.46|34824.46|0
1639564150000|2021-12-15 10:29:10|34813.12|34813.12|34813.12|34813.12|34813.12|34813.12|34813.12|34813.12|0
1639564180000|2021-12-15 10:29:40|34835.79|34835.79|34835.79|34835.79|34835.79|34835.79|34835.79|34835.79|0
1639564200000|2021-12-15 10:30:00|34830.13|34830.13|34830.13|34830.13|34830.13|34830.13|34830.13|34830.13|0
1639564240000|2021-12-15 10:30:40|34824.46|34824.46|34824.46|34824.46|34824.46|34824.46|34824.46|34824.46|0
1639564260000|2021-12-15 10:31:00|34818.79|34818.79|34818.79|34818.79|34818.79|34818.79|34818.79|34818.79|0
1639564270000|2021-12-15 10:31:10|34813.12|34813.12|34796.12|34796.12|34813.12|34813.12|34796.12|34796.12|0
1639564290000|2021-12-15 10:31:30|34790.45|34790.45|34790.45|34790.45|34790.45|34790.45|34790.45|34790.45|0
1639564310000|2021-12-15 10:31:50|34796.12|34796.12|34796.12|34796.12|34796.12|34796.12|34796.12|34796.12|0
1639564400000|2021-12-15 10:33:20|34784.78|34784.78|34790.45|34790.45|34790.45|34790.45|34784.78|34784.78|0
1639564420000|2021-12-15 10:33:40|34796.12|34796.12|34796.12|34796.12|34796.12|34796.12|34796.12|34796.12|0
1639564460000|2021-12-15 10:34:20|34783.04|34783.04|34774.57|34774.57|34783.04|34783.04|34774.57|34774.57|0
1639564550000|2021-12-15 10:35:50|34771.77|34771.77|34771.77|34771.77|34771.77|34771.77|34771.77|34771.77|0
1639564560000|2021-12-15 10:36:00|34766.16|34766.16|34766.16|34766.16|34766.16|34766.16|34766.16|34766.16|0
1639564570000|2021-12-15 10:36:10|34768.96|34768.96|34768.96|34768.96|34768.96|34768.96|34768.96|34768.96|0
1639564580000|2021-12-15 10:36:20|34763.29|34763.29|34763.29|34763.29|34763.29|34763.29|34763.29|34763.29|0
1639564600000|2021-12-15 10:36:40|34768.96|34768.96|34768.96|34768.96|34768.96|34768.96|34768.96|34768.96|0
1639564700000|2021-12-15 10:38:20|34782.04|34782.04|34782.04|34782.04|34782.04|34782.04|34782.04|34782.04|0
1639564720000|2021-12-15 10:38:40|34787.7|34787.7|34798.98|34798.98|34798.98|34798.98|34787.7|34787.7|0
1639564730000|2021-12-15 10:38:50|34793.31|34793.31|34793.31|34793.31|34793.31|34793.31|34793.31|34793.31|0
1639564800000|2021-12-15 10:40:00|34781.98|34781.98|34781.98|34781.98|34781.98|34781.98|34781.98|34781.98|0
1639564920000|2021-12-15 10:42:00|34779.17|34779.17|34779.17|34779.17|34779.17|34779.17|34779.17|34779.17|0
1639565020000|2021-12-15 10:43:40|34773.5|34773.5|34773.5|34773.5|34773.5|34773.5|34773.5|34773.5|0
1639565030000|2021-12-15 10:43:50|34779.17|34779.17|34790.51|34790.51|34790.51|34790.51|34779.17|34779.17|0
1639565040000|2021-12-15 10:44:00|34784.84|34784.84|34784.84|34784.84|34784.84|34784.84|34784.84|34784.84|0
1639565060000|2021-12-15 10:44:20|34790.45|34790.45|34790.45|34790.45|34790.45|34790.45|34790.45|34790.45|0
1639565090000|2021-12-15 10:44:50|34779.11|34779.11|34773.45|34773.45|34779.11|34779.11|34773.45|34773.45|0
1639565100000|2021-12-15 10:45:00|34776.25|34776.25|34776.25|34776.25|34776.25|34776.25|34776.25|34776.25|0
1639565210000|2021-12-15 10:46:50|34759.25|34759.25|34759.25|34759.25|34759.25|34759.25|34759.25|34759.25|0
1639565220000|2021-12-15 10:47:00|34753.58|34753.58|34753.58|34753.58|34753.58|34753.58|34753.58|34753.58|0
1639565230000|2021-12-15 10:47:10|34764.92|34764.92|34759.25|34759.25|34764.92|34764.92|34759.25|34759.25|0
1639565250000|2021-12-15 10:47:30|34764.86|34764.86|34748.98|34748.98|34773.27|34773.27|34748.98|34748.98|0
1639565260000|2021-12-15 10:47:40|34754.59|34754.59|34746.17|34746.17|34754.59|34754.59|34746.17|34746.17|0
1639565270000|2021-12-15 10:47:50|34754.59|34754.59|34760.2|34760.2|34760.2|34760.2|34754.59|34754.59|0
1639565340000|2021-12-15 10:49:00|34771.53|34771.53|34771.53|34771.53|34771.53|34771.53|34771.53|34771.53|0
1639565360000|2021-12-15 10:49:20|34763.12|34763.12|34763.12|34763.12|34763.12|34763.12|34763.12|34763.12|0
1639565370000|2021-12-15 10:49:30|34757.51|34757.51|34757.51|34757.51|34757.51|34757.51|34757.51|34757.51|0
1639565410000|2021-12-15 10:50:10|34751.84|34751.84|34751.84|34751.84|34751.84|34751.84|34751.84|34751.84|0
1639565470000|2021-12-15 10:51:10|34757.51|34757.51|34757.51|34757.51|34757.51|34757.51|34757.51|34757.51|0
1639565510000|2021-12-15 10:51:50|34763.18|34763.18|34763.18|34763.18|34763.18|34763.18|34763.18|34763.18|0
1639565540000|2021-12-15 10:52:20|34757.51|34757.51|34757.51|34757.51|34757.51|34757.51|34757.51|34757.51|0
1639565550000|2021-12-15 10:52:30|34763.12|34763.12|34763.12|34763.12|34763.12|34763.12|34763.12|34763.12|0
1639565650000|2021-12-15 10:54:10|34757.45|34757.45|34757.45|34757.45|34757.45|34757.45|34757.45|34757.45|0
1639565670000|2021-12-15 10:54:30|34763.12|34763.12|34763.12|34763.12|34763.12|34763.12|34763.12|34763.12|0
1639565770000|2021-12-15 10:56:10|34751.78|34751.78|34751.78|34751.78|34751.78|34751.78|34751.78|34751.78|0
1639565850000|2021-12-15 10:57:30|34763|34763|34763|34763|34763|34763|34763|34763|0
1639565870000|2021-12-15 10:57:50|34751.67|34751.67|34751.67|34751.67|34751.67|34751.67|34751.67|34751.67|0
1639565880000|2021-12-15 10:58:00|34757.33|34757.33|34757.33|34757.33|34757.33|34757.33|34757.33|34757.33|0
1639565920000|2021-12-15 10:58:40|34768.67|34768.67|34768.67|34768.67|34768.67|34768.67|34768.67|34768.67|0
1639565940000|2021-12-15 10:59:00|34755.59|34755.59|34768.67|34768.67|34768.67|34768.67|34755.59|34755.59|0
1639565950000|2021-12-15 10:59:10|34774.28|34774.28|34774.28|34774.28|34774.28|34774.28|34774.28|34774.28|0
1639565960000|2021-12-15 10:59:20|34771.47|34771.47|34771.47|34771.47|34771.47|34771.47|34771.47|34771.47|0
1639565970000|2021-12-15 10:59:30|34777.14|34777.14|34777.14|34777.14|34777.14|34777.14|34777.14|34777.14|0
1639566010000|2021-12-15 11:00:10|34774.34|34774.34|34774.34|34774.34|34774.34|34774.34|34774.34|34774.34|0
1639566030000|2021-12-15 11:00:30|34780.01|34780.01|34780.01|34780.01|34780.01|34780.01|34780.01|34780.01|0
1639566080000|2021-12-15 11:01:20|34785.67|34785.67|34791.34|34791.34|34791.34|34791.34|34785.67|34785.67|0
1639566120000|2021-12-15 11:02:00|34785.73|34785.73|34785.73|34785.73|34785.73|34785.73|34785.73|34785.73|0
1639566150000|2021-12-15 11:02:30|34782.93|34782.93|34788.59|34788.59|34788.59|34788.59|34782.93|34782.93|0
1639566200000|2021-12-15 11:03:20|34775.52|34775.52|34775.52|34775.52|34775.52|34775.52|34775.52|34775.52|0
1639566220000|2021-12-15 11:03:40|34769.91|34769.91|34769.91|34769.91|34769.91|34769.91|34769.91|34769.91|0
1639566260000|2021-12-15 11:04:20|34782.99|34782.99|34782.99|34782.99|34782.99|34782.99|34782.99|34782.99|0
1639566310000|2021-12-15 11:05:10|34788.65|34788.65|34788.65|34788.65|34788.65|34788.65|34788.65|34788.65|0
1639566340000|2021-12-15 11:05:40|34783.04|34783.04|34783.04|34783.04|34783.04|34783.04|34783.04|34783.04|0
1639566360000|2021-12-15 11:06:00|34788.71|34788.71|34788.71|34788.71|34788.71|34788.71|34788.71|34788.71|0
1639566400000|2021-12-15 11:06:40|34794.38|34794.38|34791.57|34791.57|34794.38|34794.38|34791.57|34791.57|0
1639566410000|2021-12-15 11:06:50|34794.38|34794.38|34794.38|34794.38|34794.38|34794.38|34794.38|34794.38|0
1639566480000|2021-12-15 11:08:00|34783.04|34783.04|34783.04|34783.04|34783.04|34783.04|34783.04|34783.04|0
1639566490000|2021-12-15 11:08:10|34769.97|34769.97|34769.97|34769.97|34769.97|34769.97|34769.97|34769.97|0
1639566500000|2021-12-15 11:08:20|34775.64|34775.64|34775.64|34775.64|34775.64|34775.64|34775.64|34775.64|0
1639566590000|2021-12-15 11:09:50|34781.31|34781.31|34781.31|34781.31|34781.31|34781.31|34781.31|34781.31|0
1639566640000|2021-12-15 11:10:40|34794.38|34794.38|34788.71|34788.71|34794.38|34794.38|34788.71|34788.71|0
1639566660000|2021-12-15 11:11:00|34777.38|34777.38|34777.38|34777.38|34777.38|34777.38|34777.38|34777.38|0
1639566700000|2021-12-15 11:11:40|34788.59|34788.59|34788.59|34788.59|34788.59|34788.59|34788.59|34788.59|0
1639566770000|2021-12-15 11:12:50|34782.99|34782.99|34782.99|34782.99|34782.99|34782.99|34782.99|34782.99|0
1639566930000|2021-12-15 11:15:30|34777.32|34777.32|34777.32|34777.32|34777.32|34777.32|34777.32|34777.32|0
1639566950000|2021-12-15 11:15:50|34782.99|34782.99|34782.99|34782.99|34782.99|34782.99|34782.99|34782.99|0
1639567000000|2021-12-15 11:16:40|34780.18|34780.18|34780.18|34780.18|34780.18|34780.18|34780.18|34780.18|0
1639567020000|2021-12-15 11:17:00|34788.59|34788.59|34791.4|34791.4|34791.4|34791.4|34788.59|34788.59|0
1639567060000|2021-12-15 11:17:40|34797.01|34797.01|34799.81|34799.81|34799.81|34799.81|34797.01|34797.01|0
1639567220000|2021-12-15 11:20:20|34805.48|34805.48|34805.48|34805.48|34805.48|34805.48|34805.48|34805.48|0
1639567230000|2021-12-15 11:20:30|34816.82|34816.82|34816.82|34816.82|34816.82|34816.82|34816.82|34816.82|0
1639567280000|2021-12-15 11:21:20|34829.89|34829.89|34846.9|34846.9|34846.9|34846.9|34829.89|34829.89|0
1639567290000|2021-12-15 11:21:30|34835.56|34835.56|34835.56|34835.56|34835.56|34835.56|34835.56|34835.56|0
1639567360000|2021-12-15 11:22:40|34829.89|34829.89|34824.22|34824.22|34829.89|34829.89|34824.22|34824.22|0
1639567380000|2021-12-15 11:23:00|34813.01|34813.01|34813.01|34813.01|34813.01|34813.01|34813.01|34813.01|0
1639567470000|2021-12-15 11:24:30|34818.67|34818.67|34818.67|34818.67|34818.67|34818.67|34818.67|34818.67|0
1639567490000|2021-12-15 11:24:50|34821.48|34821.48|34821.48|34821.48|34821.48|34821.48|34821.48|34821.48|0
1639567520000|2021-12-15 11:25:20|34832.81|34832.81|34832.81|34832.81|34832.81|34832.81|34832.81|34832.81|0
1639567610000|2021-12-15 11:26:50|34844.15|34844.15|34844.15|34844.15|34844.15|34844.15|34844.15|34844.15|0
1639567630000|2021-12-15 11:27:10|34849.82|34849.82|34849.82|34849.82|34849.82|34849.82|34849.82|34849.82|0
1639567690000|2021-12-15 11:28:10|34855.49|34855.49|34855.49|34855.49|34855.49|34855.49|34855.49|34855.49|0
1639567710000|2021-12-15 11:28:30|34863.9|34863.9|34863.9|34863.9|34863.9|34863.9|34863.9|34863.9|0
1639567740000|2021-12-15 11:29:00|34875.24|34875.24|34875.24|34875.24|34875.24|34875.24|34875.24|34875.24|0
1639567750000|2021-12-15 11:29:10|34880.9|34880.9|34880.9|34880.9|34880.9|34880.9|34880.9|34880.9|0
1639567810000|2021-12-15 11:30:10|34886.57|34886.57|34875.24|34875.24|34886.57|34886.57|34875.24|34875.24|0
1639567820000|2021-12-15 11:30:20|34880.9|34880.9|34880.9|34880.9|34880.9|34880.9|34880.9|34880.9|0
1639568150000|2021-12-15 11:35:50|34875.24|34875.24|34875.24|34875.24|34875.24|34875.24|34875.24|34875.24|0
1639568240000|2021-12-15 11:37:20|34872.43|34872.43|34872.43|34872.43|34872.43|34872.43|34872.43|34872.43|0
1639568290000|2021-12-15 11:38:10|34878.1|34878.1|34878.1|34878.1|34878.1|34878.1|34878.1|34878.1|0
1639568300000|2021-12-15 11:38:20|34866.76|34866.76|34866.76|34866.76|34866.76|34866.76|34866.76|34866.76|0
1639568320000|2021-12-15 11:38:40|34861.15|34861.15|34855.54|34855.54|34861.15|34861.15|34855.54|34855.54|0
1639568330000|2021-12-15 11:38:50|34858.35|34858.35|34858.35|34858.35|34858.35|34858.35|34858.35|34858.35|0
1639568360000|2021-12-15 11:39:20|34855.54|34855.54|34849.88|34849.88|34855.54|34855.54|34849.88|34849.88|0
1639568440000|2021-12-15 11:40:40|34847.07|34847.07|34844.27|34844.27|34847.07|34847.07|34844.27|34844.27|0
1639568550000|2021-12-15 11:42:30|34849.93|34849.93|34849.93|34849.93|34849.93|34849.93|34849.93|34849.93|0
1639568590000|2021-12-15 11:43:10|34838.6|34838.6|34832.93|34832.93|34838.6|34838.6|34832.93|34832.93|0
1639568650000|2021-12-15 11:44:10|34815.93|34815.93|34815.93|34815.93|34815.93|34815.93|34815.93|34815.93|0
1639568670000|2021-12-15 11:44:30|34810.26|34810.26|34810.26|34810.26|34810.26|34810.26|34810.26|34810.26|0
1639568720000|2021-12-15 11:45:20|34813.06|34813.06|34813.06|34813.06|34813.06|34813.06|34813.06|34813.06|0
1639568760000|2021-12-15 11:46:00|34786.91|34786.91|34786.91|34786.91|34786.91|34786.91|34786.91|34786.91|0
1639568800000|2021-12-15 11:46:40|34792.58|34792.58|34792.58|34792.58|34792.58|34792.58|34792.58|34792.58|0
1639568880000|2021-12-15 11:48:00|34781.25|34781.25|34781.25|34781.25|34781.25|34781.25|34781.25|34781.25|0
1639568900000|2021-12-15 11:48:20|34775.58|34775.58|34764.24|34764.24|34775.58|34775.58|34764.24|34764.24|0
1639568980000|2021-12-15 11:49:40|34775.58|34775.58|34775.58|34775.58|34775.58|34775.58|34775.58|34775.58|0
1639568990000|2021-12-15 11:49:50|34769.91|34769.91|34769.91|34769.91|34769.91|34769.91|34769.91|34769.91|0
1639569010000|2021-12-15 11:50:10|34756.84|34756.84|34756.84|34756.84|34756.84|34756.84|34756.84|34756.84|0
1639569030000|2021-12-15 11:50:30|34743.76|34743.76|34730.69|34730.69|34743.76|34743.76|34730.69|34730.69|0
1639569050000|2021-12-15 11:50:50|34733.49|34733.49|34736.3|34736.3|34736.3|34736.3|34733.49|34733.49|0
1639569110000|2021-12-15 11:51:50|34730.63|34730.63|34736.3|34736.3|34736.3|34736.3|34724.96|34724.96|0
1639569150000|2021-12-15 11:52:30|34741.96|34741.96|34730.63|34730.63|34741.96|34741.96|34730.63|34730.63|0
1639569160000|2021-12-15 11:52:40|34724.96|34724.96|34730.57|34730.57|34730.57|34730.57|34724.96|34724.96|0
1639569250000|2021-12-15 11:54:10|34719.23|34719.23|34719.23|34719.23|34719.23|34719.23|34719.23|34719.23|0
1639569410000|2021-12-15 11:56:50|34730.57|34730.57|34730.57|34730.57|34730.57|34730.57|34730.57|34730.57|0
1639569480000|2021-12-15 11:58:00|34743.64|34743.64|34730.57|34730.57|34743.64|34743.64|34730.57|34730.57|0
1639569540000|2021-12-15 11:59:00|34724.96|34724.96|34724.96|34724.96|34724.96|34724.96|34724.96|34724.96|0
1639569570000|2021-12-15 11:59:30|34730.63|34730.63|34730.63|34730.63|34730.63|34730.63|34730.63|34730.63|0
1639569670000|2021-12-15 12:01:10|34736.24|34736.24|34736.24|34736.24|34736.24|34736.24|34736.24|34736.24|0
1639569680000|2021-12-15 12:01:20|34739.04|34739.04|34727.71|34727.71|34739.04|34739.04|34727.71|34727.71|0
1639569750000|2021-12-15 12:02:30|34744.71|34744.71|34758.79|34758.79|34758.79|34758.79|34744.71|34744.71|0
1639569810000|2021-12-15 12:03:30|34753.13|34753.13|34747.46|34747.46|34753.13|34753.13|34747.46|34747.46|0
1639569830000|2021-12-15 12:03:50|34744.65|34744.65|34727.65|34727.65|34744.65|34744.65|34727.65|34727.65|0
1639569870000|2021-12-15 12:04:30|34721.98|34721.98|34721.98|34721.98|34721.98|34721.98|34721.98|34721.98|0
1639569930000|2021-12-15 12:05:30|34713.57|34713.57|34713.57|34713.57|34713.57|34713.57|34713.57|34713.57|0
1639569940000|2021-12-15 12:05:40|34710.76|34710.76|34707.96|34707.96|34710.76|34710.76|34707.96|34707.96|0
1639570090000|2021-12-15 12:08:10|34719.29|34719.29|34719.29|34719.29|34719.29|34719.29|34719.29|34719.29|0
1639570130000|2021-12-15 12:08:50|34716.49|34716.49|34716.49|34716.49|34716.49|34716.49|34716.49|34716.49|0
1639570180000|2021-12-15 12:09:40|34724.9|34724.9|34722.1|34722.1|34724.9|34724.9|34722.1|34722.1|0
1639570200000|2021-12-15 12:10:00|34716.43|34716.43|34716.43|34716.43|34716.43|34716.43|34716.43|34716.43|0
1639570230000|2021-12-15 12:10:30|34713.62|34713.62|34713.62|34713.62|34713.62|34713.62|34713.62|34713.62|0
1639570270000|2021-12-15 12:11:10|34739.77|34739.77|34715.36|34715.36|34739.77|34739.77|34715.36|34715.36|0
1639570330000|2021-12-15 12:12:10|34721.03|34721.03|34721.03|34721.03|34721.03|34721.03|34721.03|34721.03|0
1639570570000|2021-12-15 12:16:10|34726.7|34726.7|34726.7|34726.7|34726.7|34726.7|34726.7|34726.7|0
1639570620000|2021-12-15 12:17:00|34739.77|34739.77|34739.77|34739.77|34739.77|34739.77|34739.77|34739.77|0
1639570780000|2021-12-15 12:19:40|34745.44|34745.44|34751.11|34751.11|34751.11|34751.11|34745.44|34745.44|0
1639570790000|2021-12-15 12:19:50|34738.04|34738.04|34743.7|34743.7|34743.7|34743.7|34738.04|34738.04|0
1639570830000|2021-12-15 12:20:30|34732.37|34732.37|34732.37|34732.37|34732.37|34732.37|34732.37|34732.37|0
1639570850000|2021-12-15 12:20:50|34743.7|34743.7|34743.7|34743.7|34743.7|34743.7|34743.7|34743.7|0
1639570890000|2021-12-15 12:21:30|34749.37|34749.37|34749.37|34749.37|34749.37|34749.37|34749.37|34749.37|0
1639570910000|2021-12-15 12:21:50|34738.04|34738.04|34738.04|34738.04|34738.04|34738.04|34738.04|34738.04|0
1639570930000|2021-12-15 12:22:10|34740.84|34740.84|34740.84|34740.84|34740.84|34740.84|34740.84|34740.84|0
1639571030000|2021-12-15 12:23:50|34738.04|34738.04|34735.23|34735.23|34738.04|34738.04|34735.23|34735.23|0
1639571050000|2021-12-15 12:24:10|34723.89|34723.89|34718.23|34718.23|34723.89|34723.89|34718.23|34718.23|0
1639571160000|2021-12-15 12:26:00|34706.89|34706.89|34712.56|34712.56|34712.56|34712.56|34706.89|34706.89|0
1639571310000|2021-12-15 12:28:30|34699.48|34699.48|34699.48|34699.48|34699.48|34699.48|34699.48|34699.48|0
1639571390000|2021-12-15 12:29:50|34710.82|34710.82|34710.82|34710.82|34710.82|34710.82|34710.82|34710.82|0
1639571410000|2021-12-15 12:30:10|34702.41|34702.41|34708.07|34708.07|34708.07|34708.07|34702.41|34702.41|0
1639571430000|2021-12-15 12:30:30|34725.08|34725.08|34730.75|34730.75|34730.75|34730.75|34725.08|34725.08|0
1639571450000|2021-12-15 12:30:50|34719.41|34719.41|34719.41|34719.41|34719.41|34719.41|34719.41|34719.41|0
1639571500000|2021-12-15 12:31:40|34713.74|34713.74|34713.74|34713.74|34713.74|34713.74|34713.74|34713.74|0
1639571580000|2021-12-15 12:33:00|34702.41|34702.41|34688.38|34688.38|34702.41|34702.41|34688.38|34688.38|0
1639571590000|2021-12-15 12:33:10|34685.58|34685.58|34685.58|34685.58|34685.58|34685.58|34685.58|34685.58|0
1639571640000|2021-12-15 12:34:00|34677.16|34677.16|34677.16|34677.16|34677.16|34677.16|34677.16|34677.16|0
1639571700000|2021-12-15 12:35:00|34682.83|34682.83|34682.83|34682.83|34682.83|34682.83|34682.83|34682.83|0
1639571730000|2021-12-15 12:35:30|34688.44|34688.44|34688.44|34688.44|34688.44|34688.44|34688.44|34688.44|0
1639571740000|2021-12-15 12:35:40|34714.59|34714.59|34714.59|34714.59|34714.59|34714.59|34714.59|34714.59|0
1639571970000|2021-12-15 12:39:30|34708.92|34708.92|34703.25|34703.25|34708.92|34708.92|34703.25|34703.25|0
1639572120000|2021-12-15 12:42:00|34677.1|34677.1|34677.1|34677.1|34677.1|34677.1|34677.1|34677.1|0
1639572200000|2021-12-15 12:43:20|34664.03|34664.03|34650.96|34650.96|34664.03|34664.03|34650.96|34650.96|0
1639572210000|2021-12-15 12:43:30|34637.88|34637.88|34637.88|34637.88|34637.88|34637.88|34637.88|34637.88|0
1639572250000|2021-12-15 12:44:10|34650.96|34650.96|34610.78|34610.78|34650.96|34650.96|34610.78|34610.78|0
1639572290000|2021-12-15 12:44:50|34605.11|34605.11|34592.04|34592.04|34605.11|34605.11|34592.04|34592.04|0
1639572400000|2021-12-15 12:46:40|34597.71|34597.71|34597.71|34597.71|34597.71|34597.71|34597.71|34597.71|0
1639572410000|2021-12-15 12:46:50|34600.51|34600.51|34586.49|34586.49|34600.51|34600.51|34586.49|34586.49|0
1639572420000|2021-12-15 12:47:00|34592.1|34592.1|34592.1|34592.1|34592.1|34592.1|34592.1|34592.1|0
1639572550000|2021-12-15 12:49:10|34597.77|34597.77|34597.77|34597.77|34597.77|34597.77|34597.77|34597.77|0
1639572580000|2021-12-15 12:49:40|34603.43|34603.43|34609.1|34609.1|34609.1|34609.1|34603.43|34603.43|0
1639572590000|2021-12-15 12:49:50|34614.77|34614.77|34614.77|34614.77|34614.77|34614.77|34614.77|34614.77|0
1639572650000|2021-12-15 12:50:50|34620.44|34620.44|34609.1|34609.1|34620.44|34620.44|34609.1|34609.1|0
1639572800000|2021-12-15 12:53:20|34603.43|34603.43|34597.77|34597.77|34603.43|34603.43|34597.77|34597.77|0
1639572810000|2021-12-15 12:53:30|34584.69|34584.69|34584.69|34584.69|34584.69|34584.69|34584.69|34584.69|0
1639572830000|2021-12-15 12:53:50|34590.3|34590.3|34590.3|34590.3|34590.3|34590.3|34590.3|34590.3|0
1639572900000|2021-12-15 12:55:00|34584.69|34584.69|34584.69|34584.69|34584.69|34584.69|34584.69|34584.69|0
1639572920000|2021-12-15 12:55:20|34597.77|34597.77|34597.77|34597.77|34597.77|34597.77|34597.77|34597.77|0
1639572960000|2021-12-15 12:56:00|34584.69|34584.69|34584.69|34584.69|34584.69|34584.69|34584.69|34584.69|0
1639572980000|2021-12-15 12:56:20|34590.36|34590.36|34590.36|34590.36|34590.36|34590.36|34590.36|34590.36|0
1639573070000|2021-12-15 12:57:50|34573.36|34573.36|34573.36|34573.36|34573.36|34573.36|34573.36|34573.36|0
1639573080000|2021-12-15 12:58:00|34562.02|34562.02|34562.02|34562.02|34562.02|34562.02|34562.02|34562.02|0
1639573110000|2021-12-15 12:58:30|34556.35|34556.35|34556.35|34556.35|34556.35|34556.35|34556.35|34556.35|0
1639573150000|2021-12-15 12:59:10|34550.68|34550.68|34550.68|34550.68|34550.68|34550.68|34550.68|34550.68|0
1639573170000|2021-12-15 12:59:30|34562.02|34562.02|34562.02|34562.02|34562.02|34562.02|34562.02|34562.02|0
1639573210000|2021-12-15 13:00:10|34567.69|34567.69|34567.69|34567.69|34567.69|34567.69|34567.69|34567.69|0
1639573350000|2021-12-15 13:02:30|34573.36|34573.36|34579.02|34579.02|34579.02|34579.02|34573.36|34573.36|0
1639573420000|2021-12-15 13:03:40|34567.8|34567.8|34562.2|34562.2|34567.8|34567.8|34562.2|34562.2|0
1639573450000|2021-12-15 13:04:10|34545.19|34545.19|34539.52|34539.52|34545.19|34545.19|34539.52|34539.52|0
1639573470000|2021-12-15 13:04:30|34533.91|34533.91|34536.72|34536.72|34536.72|34536.72|34533.91|34533.91|0
1639573480000|2021-12-15 13:04:40|34523.64|34523.64|34523.64|34523.64|34523.64|34523.64|34523.64|34523.64|0
1639573490000|2021-12-15 13:04:50|34512.31|34512.31|34512.31|34512.31|34512.31|34512.31|34512.31|34512.31|0
1639573500000|2021-12-15 13:05:00|34523.64|34523.64|34523.64|34523.64|34523.64|34523.64|34523.64|34523.64|0
1639573600000|2021-12-15 13:06:40|34517.98|34517.98|34517.98|34517.98|34517.98|34517.98|34517.98|34517.98|0
1639573650000|2021-12-15 13:07:30|34523.64|34523.64|34523.64|34523.64|34523.64|34523.64|34523.64|34523.64|0
1639573710000|2021-12-15 13:08:30|34517.98|34517.98|34495.3|34495.3|34517.98|34517.98|34495.3|34495.3|0
1639573730000|2021-12-15 13:08:50|34506.64|34506.64|34506.64|34506.64|34506.64|34506.64|34506.64|34506.64|0
1639573790000|2021-12-15 13:09:50|34503.84|34503.84|34503.84|34503.84|34506.64|34506.64|34503.84|34503.84|0
1639573800000|2021-12-15 13:10:00|34515.17|34515.17|34506.7|34506.7|34515.17|34515.17|34506.7|34506.7|0
1639573820000|2021-12-15 13:10:20|34518.03|34518.03|34544.18|34544.18|34544.18|34544.18|34518.03|34518.03|0
1639573840000|2021-12-15 13:10:40|34557.26|34557.26|34557.26|34557.26|34557.26|34557.26|34557.26|34557.26|0
1639573880000|2021-12-15 13:11:20|34554.45|34554.45|34554.45|34554.45|34554.45|34554.45|34554.45|34554.45|0
1639573900000|2021-12-15 13:11:40|34543.12|34543.12|34537.45|34537.45|34543.12|34543.12|34537.45|34537.45|0
1639573920000|2021-12-15 13:12:00|34543.12|34543.12|34543.12|34543.12|34543.12|34543.12|34543.12|34543.12|0
1639573980000|2021-12-15 13:13:00|34537.45|34537.45|34537.45|34537.45|34537.45|34537.45|34537.45|34537.45|0
1639574030000|2021-12-15 13:13:50|34543.12|34543.12|34543.12|34543.12|34543.12|34543.12|34543.12|34543.12|0
1639574090000|2021-12-15 13:14:50|34534.7|34534.7|34531.9|34531.9|34534.7|34534.7|34531.9|34531.9|0
1639574100000|2021-12-15 13:15:00|34526.23|34526.23|34520.56|34520.56|34526.23|34526.23|34513.16|34513.16|0
1639574110000|2021-12-15 13:15:10|34509.34|34509.34|34509.34|34509.34|34509.34|34509.34|34509.34|34509.34|0
1639574120000|2021-12-15 13:15:20|34498.01|34498.01|34492.34|34492.34|34498.01|34498.01|34492.34|34492.34|0
1639574150000|2021-12-15 13:15:50|34498.01|34498.01|34498.01|34498.01|34498.01|34498.01|34498.01|34498.01|0
1639574250000|2021-12-15 13:17:30|34503.62|34503.62|34509.23|34509.23|34512.03|34512.03|34503.62|34503.62|0
1639574270000|2021-12-15 13:17:50|34498.01|34498.01|34503.62|34503.62|34503.62|34503.62|34498.01|34498.01|0
1639574280000|2021-12-15 13:18:00|34497.95|34497.95|34492.28|34492.28|34497.95|34497.95|34486.61|34486.61|0
1639574330000|2021-12-15 13:18:50|34495.09|34495.09|34495.09|34495.09|34495.09|34495.09|34495.09|34495.09|0
1639574410000|2021-12-15 13:20:10|34508.16|34508.16|34521.23|34521.23|34521.23|34521.23|34508.16|34508.16|0
1639574450000|2021-12-15 13:20:50|34526.9|34526.9|34526.9|34526.9|34526.9|34526.9|34526.9|34526.9|0
1639574510000|2021-12-15 13:21:50|34521.23|34521.23|34515.57|34515.57|34521.23|34521.23|34515.57|34515.57|0
1639574550000|2021-12-15 13:22:30|34521.23|34521.23|34526.84|34526.84|34526.84|34526.84|34521.23|34521.23|0
1639574570000|2021-12-15 13:22:50|34515.51|34515.51|34515.51|34515.51|34515.51|34515.51|34515.51|34515.51|0
1639574580000|2021-12-15 13:23:00|34509.9|34509.9|34509.9|34509.9|34509.9|34509.9|34509.9|34509.9|0
1639574590000|2021-12-15 13:23:10|34504.23|34504.23|34504.23|34504.23|34504.23|34504.23|34504.23|34504.23|0
1639574660000|2021-12-15 13:24:20|34487.23|34487.23|34487.23|34487.23|34487.23|34487.23|34487.23|34487.23|0
1639574670000|2021-12-15 13:24:30|34498.56|34498.56|34498.56|34498.56|34498.56|34498.56|34498.56|34498.56|0
1639574700000|2021-12-15 13:25:00|34487.23|34487.23|34487.23|34487.23|34487.23|34487.23|34487.23|34487.23|0
1639574710000|2021-12-15 13:25:10|34481.62|34481.62|34481.62|34481.62|34481.62|34481.62|34481.62|34481.62|0
1639574730000|2021-12-15 13:25:30|34476.01|34476.01|34487.34|34487.34|34487.34|34487.34|34476.01|34476.01|0
1639574740000|2021-12-15 13:25:40|34493.01|34493.01|34493.01|34493.01|34493.01|34493.01|34493.01|34493.01|0
1639574760000|2021-12-15 13:26:00|34498.68|34498.68|34510.02|34510.02|34510.02|34510.02|34493.01|34493.01|0
1639574780000|2021-12-15 13:26:20|34518.43|34518.43|34518.43|34518.43|34518.43|34518.43|34518.43|34518.43|0
1639574840000|2021-12-15 13:27:20|34531.5|34531.5|34531.5|34531.5|34531.5|34531.5|34531.5|34531.5|0
1639574950000|2021-12-15 13:29:10|34525.84|34525.84|34525.84|34525.84|34525.84|34525.84|34525.84|34525.84|0
1639574980000|2021-12-15 13:29:40|34512.76|34512.76|34512.76|34512.76|34512.76|34512.76|34512.76|34512.76|0
1639575010000|2021-12-15 13:30:10|34521.18|34521.18|34521.18|34521.18|34521.18|34521.18|34521.18|34521.18|0
1639575040000|2021-12-15 13:30:40|34526.84|34526.84|34526.84|34526.84|34526.84|34526.84|34526.84|34526.84|0
1639575050000|2021-12-15 13:30:50|34521.18|34521.18|34521.18|34521.18|34521.18|34521.18|34521.18|34521.18|0
1639575070000|2021-12-15 13:31:10|34518.37|34518.37|34518.37|34518.37|34518.37|34518.37|34518.37|34518.37|0
1639575080000|2021-12-15 13:31:20|34507.04|34507.04|34507.04|34507.04|34507.04|34507.04|34501.37|34501.37|0
1639575140000|2021-12-15 13:32:20|34501.37|34501.37|34501.37|34501.37|34501.37|34501.37|34501.37|34501.37|0
1639575150000|2021-12-15 13:32:30|34518.37|34518.37|34518.37|34518.37|34518.37|34518.37|34518.37|34518.37|0
1639575200000|2021-12-15 13:33:20|34524.04|34524.04|34524.04|34524.04|34524.04|34524.04|34524.04|34524.04|0
1639575300000|2021-12-15 13:35:00|34518.37|34518.37|34518.37|34518.37|34518.37|34518.37|34518.37|34518.37|0
1639575340000|2021-12-15 13:35:40|34531.45|34531.45|34531.45|34531.45|34531.45|34531.45|34531.45|34531.45|0
1639575350000|2021-12-15 13:35:50|34520.11|34520.11|34533.18|34533.18|34533.18|34533.18|34520.11|34520.11|0
1639575360000|2021-12-15 13:36:00|34527.52|34527.52|34516.18|34516.18|34527.52|34527.52|34516.18|34516.18|0
1639575480000|2021-12-15 13:38:00|34499.18|34499.18|34493.51|34493.51|34499.18|34499.18|34487.84|34487.84|0
1639575530000|2021-12-15 13:38:50|34487.84|34487.84|34487.84|34487.84|34487.84|34487.84|34487.84|34487.84|0
1639575640000|2021-12-15 13:40:40|34473.82|34473.82|34473.82|34473.82|34473.82|34473.82|34473.82|34473.82|0
1639575660000|2021-12-15 13:41:00|34460.74|34460.74|34460.74|34460.74|34486.89|34486.89|34460.74|34460.74|0
1639575670000|2021-12-15 13:41:10|34457.94|34457.94|34457.94|34457.94|34457.94|34457.94|34457.94|34457.94|0
1639575680000|2021-12-15 13:41:20|34484.09|34484.09|34484.09|34484.09|34484.09|34484.09|34484.09|34484.09|0
1639575800000|2021-12-15 13:43:20|34472.75|34472.75|34472.75|34472.75|34472.75|34472.75|34472.75|34472.75|0
1639575810000|2021-12-15 13:43:30|34478.42|34478.42|34478.42|34478.42|34478.42|34478.42|34478.42|34478.42|0
1639575820000|2021-12-15 13:43:40|34484.09|34484.09|34484.09|34484.09|34484.09|34484.09|34484.09|34484.09|0
1639575840000|2021-12-15 13:44:00|34478.42|34478.42|34478.42|34478.42|34478.42|34478.42|34478.42|34478.42|0
1639575850000|2021-12-15 13:44:10|34472.75|34472.75|34469.95|34469.95|34472.75|34472.75|34469.95|34469.95|0
1639575890000|2021-12-15 13:44:50|34475.56|34475.56|34475.56|34475.56|34475.56|34475.56|34475.56|34475.56|0
1639575940000|2021-12-15 13:45:40|34469.95|34469.95|34469.95|34469.95|34469.95|34469.95|34469.95|34469.95|0
1639575950000|2021-12-15 13:45:50|34467.14|34467.14|34467.14|34467.14|34467.14|34467.14|34467.14|34467.14|0
1639575960000|2021-12-15 13:46:00|34461.47|34461.47|34461.47|34461.47|34461.47|34461.47|34461.47|34461.47|0
1639576020000|2021-12-15 13:47:00|34455.81|34455.81|34455.81|34455.81|34455.81|34455.81|34455.81|34455.81|0
1639576060000|2021-12-15 13:47:40|34450.14|34450.14|34423.99|34423.99|34450.14|34450.14|34423.99|34423.99|0
1639576080000|2021-12-15 13:48:00|34418.32|34418.32|34418.32|34418.32|34418.32|34418.32|34418.32|34418.32|0
1639576110000|2021-12-15 13:48:30|34423.99|34423.99|34423.99|34423.99|34423.99|34423.99|34423.99|34423.99|0
1639576210000|2021-12-15 13:50:10|34412.65|34412.65|34412.65|34412.65|34412.65|34412.65|34412.65|34412.65|0
1639576250000|2021-12-15 13:50:50|34406.98|34406.98|34406.98|34406.98|34406.98|34406.98|34406.98|34406.98|0
1639576340000|2021-12-15 13:52:20|34433.13|34433.13|34433.13|34433.13|34433.13|34433.13|34433.13|34433.13|0
1639576390000|2021-12-15 13:53:10|34447.16|34447.16|34449.96|34449.96|34449.96|34449.96|34447.16|34447.16|0
1639576470000|2021-12-15 13:54:30|34438.63|34438.63|34432.96|34432.96|34438.63|34438.63|34432.96|34432.96|0
1639576510000|2021-12-15 13:55:10|34438.63|34438.63|34438.63|34438.63|34438.63|34438.63|34438.63|34438.63|0
1639576520000|2021-12-15 13:55:20|34449.96|34449.96|34466.97|34466.97|34466.97|34466.97|34449.96|34449.96|0
1639576560000|2021-12-15 13:56:00|34475.38|34475.38|34475.38|34475.38|34475.38|34475.38|34475.38|34475.38|0
1639576590000|2021-12-15 13:56:30|34489.4|34489.4|34489.4|34489.4|34489.4|34489.4|34489.4|34489.4|0
1639576600000|2021-12-15 13:56:40|34495.01|34495.01|34495.01|34495.01|34495.01|34495.01|34495.01|34495.01|0
1639576610000|2021-12-15 13:56:50|34489.35|34489.35|34489.35|34489.35|34489.35|34489.35|34489.35|34489.35|0
1639576660000|2021-12-15 13:57:40|34478.01|34478.01|34478.01|34478.01|34478.01|34478.01|34478.01|34478.01|0
1639576680000|2021-12-15 13:58:00|34480.81|34480.81|34469.6|34469.6|34480.81|34480.81|34469.6|34469.6|0
1639576720000|2021-12-15 13:58:40|34443.45|34443.45|34449.11|34449.11|34454.78|34454.78|34443.45|34443.45|0
1639576730000|2021-12-15 13:58:50|34454.78|34454.78|34454.78|34454.78|34454.78|34454.78|34454.78|34454.78|0
1639576750000|2021-12-15 13:59:10|34467.86|34467.86|34467.86|34467.86|34467.86|34467.86|34467.86|34467.86|0
1639576760000|2021-12-15 13:59:20|34462.19|34462.19|34417.3|34417.3|34462.19|34462.19|34417.3|34417.3|0
1639576790000|2021-12-15 13:59:50|34394.63|34394.63|34394.63|34394.63|34394.63|34394.63|34394.63|34394.63|0
1639576850000|2021-12-15 14:00:50|34411.63|34411.63|34411.63|34411.63|34411.63|34411.63|34411.63|34411.63|0
1639576870000|2021-12-15 14:01:10|34408.82|34408.82|34408.82|34408.82|34408.82|34408.82|34408.82|34408.82|0
1639576930000|2021-12-15 14:02:10|34403.16|34403.16|34403.16|34403.16|34403.16|34403.16|34403.16|34403.16|0
1639576940000|2021-12-15 14:02:20|34414.49|34414.49|34414.49|34414.49|34414.49|34414.49|34414.49|34414.49|0
1639576950000|2021-12-15 14:02:30|34427.57|34427.57|34409.83|34409.83|34427.57|34427.57|34401.42|34401.42|0
1639576960000|2021-12-15 14:02:40|34396.76|34396.76|34396.76|34396.76|34396.76|34396.76|34396.76|34396.76|0
1639576990000|2021-12-15 14:03:10|34391.09|34391.09|34393.9|34393.9|34393.9|34393.9|34391.09|34391.09|0
1639577020000|2021-12-15 14:03:40|34396.7|34396.7|34396.7|34396.7|34396.7|34396.7|34396.7|34396.7|0
1639577030000|2021-12-15 14:03:50|34402.37|34402.37|34402.37|34402.37|34402.37|34402.37|34402.37|34402.37|0
1639577050000|2021-12-15 14:04:10|34396.7|34396.7|34396.7|34396.7|34396.7|34396.7|34396.7|34396.7|0
1639577100000|2021-12-15 14:05:00|34402.37|34402.37|34402.37|34402.37|34402.37|34402.37|34402.37|34402.37|0
1639577170000|2021-12-15 14:06:10|34413.7|34413.7|34413.7|34413.7|34413.7|34413.7|34413.7|34413.7|0
1639577180000|2021-12-15 14:06:20|34422.12|34422.12|34424.92|34424.92|34424.92|34424.92|34422.12|34422.12|0
1639577190000|2021-12-15 14:06:30|34407.92|34407.92|34402.31|34402.31|34407.92|34407.92|34402.31|34402.31|0
1639577210000|2021-12-15 14:06:50|34407.98|34407.98|34407.98|34407.98|34407.98|34407.98|34407.98|34407.98|0
1639577340000|2021-12-15 14:09:00|34399.56|34399.56|34399.56|34399.56|34399.56|34399.56|34399.56|34399.56|0
1639577410000|2021-12-15 14:10:10|34393.9|34393.9|34393.9|34393.9|34393.9|34393.9|34393.9|34393.9|0
1639577420000|2021-12-15 14:10:20|34388.23|34388.23|34388.23|34388.23|34388.23|34388.23|34388.23|34388.23|0
1639577440000|2021-12-15 14:10:40|34393.9|34393.9|34393.9|34393.9|34393.9|34393.9|34393.9|34393.9|0
1639577500000|2021-12-15 14:11:40|34406.97|34406.97|34406.97|34406.97|34406.97|34406.97|34406.97|34406.97|0
1639577510000|2021-12-15 14:11:50|34395.63|34395.63|34395.63|34395.63|34395.63|34395.63|34395.63|34395.63|0
1639577590000|2021-12-15 14:13:10|34382.56|34382.56|34376.95|34376.95|34382.56|34382.56|34376.95|34376.95|0
1639577600000|2021-12-15 14:13:20|34382.56|34382.56|34382.56|34382.56|34382.56|34382.56|34382.56|34382.56|0
1639577610000|2021-12-15 14:13:30|34376.89|34376.89|34376.89|34376.89|34376.89|34376.89|34376.89|34376.89|0
1639577620000|2021-12-15 14:13:40|34371.22|34371.22|34371.22|34371.22|34371.22|34371.22|34371.22|34371.22|0
1639577630000|2021-12-15 14:13:50|34358.15|34358.15|34380.59|34380.59|34380.59|34380.59|34358.15|34358.15|0
1639577640000|2021-12-15 14:14:00|34374.98|34374.98|34374.98|34374.98|34374.98|34374.98|34374.98|34374.98|0
1639577660000|2021-12-15 14:14:20|34391.81|34391.81|34372.17|34372.17|34391.81|34391.81|34372.17|34372.17|0
1639577670000|2021-12-15 14:14:30|34380.59|34380.59|34380.59|34380.59|34380.59|34380.59|34380.59|34380.59|0
1639577690000|2021-12-15 14:14:50|34377.78|34377.78|34377.78|34377.78|34377.78|34377.78|34377.78|34377.78|0
1639577700000|2021-12-15 14:15:00|34372.11|34372.11|34366.5|34366.5|34372.11|34372.11|34366.5|34366.5|0
1639577760000|2021-12-15 14:16:00|34369.31|34369.31|34369.31|34369.31|34369.31|34369.31|34369.31|34369.31|0
1639577780000|2021-12-15 14:16:20|34363.64|34363.64|34363.64|34363.64|34363.64|34363.64|34363.64|34363.64|0
1639577920000|2021-12-15 14:18:40|34357.97|34357.97|34357.97|34357.97|34357.97|34357.97|34357.97|34357.97|0
1639577930000|2021-12-15 14:18:50|34352.31|34352.31|34352.31|34352.31|34352.31|34352.31|34352.31|34352.31|0
1639577940000|2021-12-15 14:19:00|34357.97|34357.97|34363.64|34363.64|34363.64|34363.64|34357.97|34357.97|0
1639577960000|2021-12-15 14:19:20|34369.31|34369.31|34363.64|34363.64|34369.31|34369.31|34363.64|34363.64|0
1639577970000|2021-12-15 14:19:30|34360.84|34360.84|34360.84|34360.84|34360.84|34360.84|34360.84|34360.84|0
1639578000000|2021-12-15 14:20:00|34366.5|34366.5|34372.17|34372.17|34372.17|34372.17|34366.5|34366.5|0
1639578050000|2021-12-15 14:20:50|34394.84|34394.84|34394.84|34394.84|34394.84|34394.84|34394.84|34394.84|0
1639578070000|2021-12-15 14:21:10|34383.51|34383.51|34383.51|34383.51|34383.51|34383.51|34383.51|34383.51|0
1639578090000|2021-12-15 14:21:30|34377.84|34377.84|34377.84|34377.84|34377.84|34377.84|34377.84|34377.84|0
1639578100000|2021-12-15 14:21:40|34372.17|34372.17|34372.17|34372.17|34372.17|34372.17|34372.17|34372.17|0
1639578120000|2021-12-15 14:22:00|34377.84|34377.84|34377.84|34377.84|34377.84|34377.84|34377.84|34377.84|0
1639578130000|2021-12-15 14:22:10|34372.17|34372.17|34377.84|34377.84|34377.84|34377.84|34372.17|34372.17|0
1639578140000|2021-12-15 14:22:20|34383.51|34383.51|34394.84|34394.84|34394.84|34394.84|34383.51|34383.51|0
1639578150000|2021-12-15 14:22:30|34389.18|34389.18|34389.18|34389.18|34389.18|34389.18|34389.18|34389.18|0
1639578200000|2021-12-15 14:23:20|34383.51|34383.51|34383.51|34383.51|34383.51|34383.51|34383.51|34383.51|0
1639578210000|2021-12-15 14:23:30|34380.7|34380.7|34380.7|34380.7|34380.7|34380.7|34380.7|34380.7|0
1639578240000|2021-12-15 14:24:00|34375.04|34375.04|34375.04|34375.04|34375.04|34375.04|34375.04|34375.04|0
1639578260000|2021-12-15 14:24:20|34369.37|34369.37|34363.7|34363.7|34369.37|34369.37|34363.7|34363.7|0
1639578290000|2021-12-15 14:24:50|34366.5|34366.5|34366.5|34366.5|34366.5|34366.5|34366.5|34366.5|0
1639578300000|2021-12-15 14:25:00|34360.84|34360.84|34366.5|34366.5|34366.5|34366.5|34360.84|34360.84|0
1639578310000|2021-12-15 14:25:10|34369.31|34369.31|34369.31|34369.31|34369.31|34369.31|34369.31|34369.31|0
1639578340000|2021-12-15 14:25:40|34363.64|34363.64|34363.64|34363.64|34363.64|34363.64|34363.64|34363.64|0
1639578350000|2021-12-15 14:25:50|34346.64|34346.64|34346.64|34346.64|34346.64|34346.64|34346.64|34346.64|0
1639578400000|2021-12-15 14:26:40|34341.03|34341.03|34341.03|34341.03|34346.7|34346.7|34341.03|34341.03|0
1639578420000|2021-12-15 14:27:00|34338.22|34338.22|34338.22|34338.22|34338.22|34338.22|34338.22|34338.22|0
1639578430000|2021-12-15 14:27:10|34343.89|34343.89|34349.56|34349.56|34349.56|34349.56|34343.89|34343.89|0
1639578440000|2021-12-15 14:27:20|34343.89|34343.89|34332.61|34332.61|34343.89|34343.89|34332.61|34332.61|0
1639578470000|2021-12-15 14:27:50|34345.69|34345.69|34345.69|34345.69|34345.69|34345.69|34345.69|34345.69|0
1639578480000|2021-12-15 14:28:00|34334.35|34334.35|34334.35|34334.35|34340.02|34340.02|34334.35|34334.35|0
1639578490000|2021-12-15 14:28:10|34328.68|34328.68|34340.02|34340.02|34340.02|34340.02|34328.68|34328.68|0
1639578500000|2021-12-15 14:28:20|34345.69|34345.69|34345.69|34345.69|34351.36|34351.36|34345.69|34345.69|0
1639578520000|2021-12-15 14:28:40|34340.02|34340.02|34340.02|34340.02|34340.02|34340.02|34340.02|34340.02|0
1639578530000|2021-12-15 14:28:50|34313.87|34313.87|34313.87|34313.87|34313.87|34313.87|34313.87|34313.87|0
1639578570000|2021-12-15 14:29:30|34308.2|34308.2|34308.2|34308.2|34308.2|34308.2|34308.2|34308.2|0
1639578590000|2021-12-15 14:29:50|34302.54|34302.54|34296.87|34296.87|34302.54|34302.54|34296.87|34296.87|0
1639578610000|2021-12-15 14:30:10|34302.54|34302.54|34302.54|34302.54|34308.2|34308.2|34302.54|34302.54|0
1639578630000|2021-12-15 14:30:30|34289.46|34289.46|34297.87|34297.87|34297.87|34297.87|34289.46|34289.46|0
1639578640000|2021-12-15 14:30:40|34303.48|34303.48|34303.48|34303.48|34303.48|34303.48|34303.48|34303.48|0
1639578660000|2021-12-15 14:31:00|34300.68|34300.68|34297.87|34297.87|34300.68|34300.68|34297.87|34297.87|0
1639578670000|2021-12-15 14:31:10|34309.21|34309.21|34320.55|34320.55|34320.55|34320.55|34309.21|34309.21|0
1639578680000|2021-12-15 14:31:20|34314.88|34314.88|34309.27|34309.27|34314.88|34314.88|34309.27|34309.27|0
1639578690000|2021-12-15 14:31:30|34335.42|34335.42|34335.42|34335.42|34335.42|34335.42|34335.42|34335.42|0
1639578700000|2021-12-15 14:31:40|34322.34|34322.34|34322.34|34322.34|34322.34|34322.34|34322.34|34322.34|0
1639578710000|2021-12-15 14:31:50|34316.68|34316.68|34305.34|34305.34|34316.68|34316.68|34305.34|34305.34|0
1639578720000|2021-12-15 14:32:00|34299.67|34299.67|34299.67|34299.67|34299.67|34299.67|34299.67|34299.67|0
1639578750000|2021-12-15 14:32:30|34294|34294|34294|34294|34294|34294|34294|34294|0
1639578770000|2021-12-15 14:32:50|34299.61|34299.61|34299.61|34299.61|34299.61|34299.61|34299.61|34299.61|0
1639578780000|2021-12-15 14:33:00|34305.28|34305.28|34305.28|34305.28|34305.28|34305.28|34305.28|34305.28|0
1639578790000|2021-12-15 14:33:10|34313.7|34313.7|34313.7|34313.7|34313.7|34313.7|34313.7|34313.7|0
1639578800000|2021-12-15 14:33:20|34319.31|34319.31|34319.31|34319.31|34319.31|34319.31|34319.31|34319.31|0
1639578810000|2021-12-15 14:33:30|34306.23|34306.23|34306.23|34306.23|34306.23|34306.23|34306.23|34306.23|0
1639578820000|2021-12-15 14:33:40|34311.84|34311.84|34317.51|34317.51|34317.51|34317.51|34311.84|34311.84|0
1639578850000|2021-12-15 14:34:10|34311.84|34311.84|34311.84|34311.84|34311.84|34311.84|34311.84|34311.84|0
1639578860000|2021-12-15 14:34:20|34317.51|34317.51|34317.51|34317.51|34317.51|34317.51|34317.51|34317.51|0
1639578870000|2021-12-15 14:34:30|34320.31|34320.31|34325.92|34325.92|34325.92|34325.92|34320.31|34320.31|0
1639578880000|2021-12-15 14:34:40|34328.73|34328.73|34317.45|34317.45|34331.53|34331.53|34317.45|34317.45|0
1639578890000|2021-12-15 14:34:50|34311.78|34311.78|34317.39|34317.39|34317.39|34317.39|34311.78|34311.78|0
1639578920000|2021-12-15 14:35:20|34323.06|34323.06|34320.25|34320.25|34325.86|34325.86|34320.25|34320.25|0
1639578930000|2021-12-15 14:35:30|34328.67|34328.67|34359.7|34359.7|34359.7|34359.7|34328.67|34328.67|0
1639578960000|2021-12-15 14:36:00|34365.36|34365.36|34345.67|34345.67|34365.36|34365.36|34345.67|34345.67|0
1639578970000|2021-12-15 14:36:10|34342.87|34342.87|34337.2|34337.2|34342.87|34342.87|34337.2|34337.2|0
1639578990000|2021-12-15 14:36:30|34325.86|34325.86|34323.06|34323.06|34325.86|34325.86|34323.06|34323.06|0
1639579000000|2021-12-15 14:36:40|34317.39|34317.39|34314.59|34314.59|34317.39|34317.39|34314.59|34314.59|0
1639579010000|2021-12-15 14:36:50|34325.92|34325.92|34337.26|34337.26|34337.26|34337.26|34325.92|34325.92|0
1639579040000|2021-12-15 14:37:20|34331.59|34331.59|34331.59|34331.59|34331.59|34331.59|34331.59|34331.59|0
1639579090000|2021-12-15 14:38:10|34348.59|34348.59|34359.93|34359.93|34359.93|34359.93|34342.93|34342.93|0
1639579120000|2021-12-15 14:38:40|34373.01|34373.01|34373.01|34373.01|34373.01|34373.01|34373.01|34373.01|0
1639579130000|2021-12-15 14:38:50|34390.01|34390.01|34390.01|34390.01|34390.01|34390.01|34390.01|34390.01|0
1639579160000|2021-12-15 14:39:20|34384.34|34384.34|34378.67|34378.67|34384.34|34384.34|34378.67|34378.67|0
1639579190000|2021-12-15 14:39:50|34384.34|34384.34|34378.73|34378.73|34384.34|34384.34|34378.73|34378.73|0
1639579200000|2021-12-15 14:40:00|34375.93|34375.93|34364.59|34364.59|34375.93|34375.93|34364.59|34364.59|0
1639579210000|2021-12-15 14:40:10|34375.93|34375.93|34375.93|34375.93|34375.93|34375.93|34375.93|34375.93|0
1639579230000|2021-12-15 14:40:30|34358.92|34358.92|34358.92|34358.92|34358.92|34358.92|34358.92|34358.92|0
1639579240000|2021-12-15 14:40:40|34364.59|34364.59|34364.59|34364.59|34364.59|34364.59|34364.59|34364.59|0
1639579250000|2021-12-15 14:40:50|34373.01|34373.01|34392.7|34392.7|34392.7|34392.7|34373.01|34373.01|0
1639579320000|2021-12-15 14:42:00|34398.36|34398.36|34404.03|34404.03|34404.03|34404.03|34398.36|34398.36|0
1639579330000|2021-12-15 14:42:10|34409.7|34409.7|34404.03|34404.03|34409.7|34409.7|34404.03|34404.03|0
1639579340000|2021-12-15 14:42:20|34398.36|34398.36|34398.36|34398.36|34398.36|34398.36|34398.36|34398.36|0
1639579350000|2021-12-15 14:42:30|34392.7|34392.7|34392.7|34392.7|34392.7|34392.7|34392.7|34392.7|0
1639579370000|2021-12-15 14:42:50|34387.09|34387.09|34381.48|34381.48|34387.09|34387.09|34381.48|34381.48|0
1639579380000|2021-12-15 14:43:00|34370.14|34370.14|34370.14|34370.14|34370.14|34370.14|34370.14|34370.14|0
1639579430000|2021-12-15 14:43:50|34364.47|34364.47|34364.47|34364.47|34364.47|34364.47|34364.47|34364.47|0
1639579440000|2021-12-15 14:44:00|34358.81|34358.81|34358.81|34358.81|34358.81|34358.81|34358.81|34358.81|0
1639579470000|2021-12-15 14:44:30|34367.22|34367.22|34381.24|34381.24|34381.24|34381.24|34367.22|34367.22|0
1639579480000|2021-12-15 14:44:40|34375.63|34375.63|34370.02|34370.02|34375.63|34375.63|34370.02|34370.02|0
1639579490000|2021-12-15 14:44:50|34375.69|34375.69|34375.75|34375.75|34381.36|34381.36|34375.69|34375.69|0
1639579500000|2021-12-15 14:45:00|34370.08|34370.08|34367.28|34367.28|34370.08|34370.08|34367.28|34367.28|0
1639579510000|2021-12-15 14:45:10|34361.67|34361.67|34358.86|34358.86|34361.67|34361.67|34358.86|34358.86|0
1639579540000|2021-12-15 14:45:40|34370.08|34370.08|34372.89|34372.89|34372.89|34372.89|34370.08|34370.08|0
1639579560000|2021-12-15 14:46:00|34378.56|34378.56|34367.22|34367.22|34378.56|34378.56|34367.22|34367.22|0
1639579580000|2021-12-15 14:46:20|34370.02|34370.02|34370.02|34370.02|34370.02|34370.02|34370.02|34370.02|0
1639579620000|2021-12-15 14:47:00|34381.36|34381.36|34392.7|34392.7|34392.7|34392.7|34381.36|34381.36|0
1639579630000|2021-12-15 14:47:10|34404.03|34404.03|34392.7|34392.7|34404.03|34404.03|34392.7|34392.7|0
1639579640000|2021-12-15 14:47:20|34387.03|34387.03|34387.03|34387.03|34387.03|34387.03|34387.03|34387.03|0
1639579660000|2021-12-15 14:47:40|34381.36|34381.36|34381.36|34381.36|34381.36|34381.36|34381.36|34381.36|0
1639579670000|2021-12-15 14:47:50|34375.69|34375.69|34375.69|34375.69|34375.69|34375.69|34375.69|34375.69|0
1639579680000|2021-12-15 14:48:00|34372.89|34372.89|34346.74|34346.74|34372.89|34372.89|34346.74|34346.74|0
1639579700000|2021-12-15 14:48:20|34341.07|34341.07|34346.68|34346.68|34346.68|34346.68|34341.07|34341.07|0
1639579710000|2021-12-15 14:48:30|34320.53|34320.53|34326.2|34326.2|34326.2|34326.2|34320.53|34320.53|0
1639579750000|2021-12-15 14:49:10|34331.87|34331.87|34331.87|34331.87|34331.87|34331.87|34331.87|34331.87|0
1639579760000|2021-12-15 14:49:20|34337.54|34337.54|34343.2|34343.2|34343.2|34343.2|34337.54|34337.54|0
1639579780000|2021-12-15 14:49:40|34337.54|34337.54|34331.87|34331.87|34337.54|34337.54|34331.87|34331.87|0
1639579790000|2021-12-15 14:49:50|34320.53|34320.53|34320.53|34320.53|34320.53|34320.53|34320.53|34320.53|0
1639579800000|2021-12-15 14:50:00|34309.2|34309.2|34320.53|34320.53|34320.53|34320.53|34309.2|34309.2|0
1639579810000|2021-12-15 14:50:10|34326.2|34326.2|34326.2|34326.2|34326.2|34326.2|34326.2|34326.2|0
1639579820000|2021-12-15 14:50:20|34331.87|34331.87|34337.54|34337.54|34337.54|34337.54|34331.87|34331.87|0
1639579840000|2021-12-15 14:50:40|34326.2|34326.2|34326.2|34326.2|34326.2|34326.2|34326.2|34326.2|0
1639579850000|2021-12-15 14:50:50|34331.87|34331.87|34331.87|34331.87|34331.87|34331.87|34331.87|34331.87|0
1639579860000|2021-12-15 14:51:00|34326.26|34326.26|34326.26|34326.26|34326.26|34326.26|34326.26|34326.26|0
1639579870000|2021-12-15 14:51:10|34329.06|34329.06|34329.06|34329.06|34329.06|34329.06|34329.06|34329.06|0
1639579900000|2021-12-15 14:51:40|34342.14|34342.14|34355.21|34355.21|34355.21|34355.21|34342.14|34342.14|0
1639579910000|2021-12-15 14:51:50|34352.41|34352.41|34352.41|34352.41|34352.41|34352.41|34352.41|34352.41|0
1639579920000|2021-12-15 14:52:00|34346.8|34346.8|34335.52|34335.52|34346.8|34346.8|34335.52|34335.52|0
1639580000000|2021-12-15 14:53:20|34346.86|34346.86|34375.2|34375.2|34380.86|34380.86|34346.86|34346.86|0
1639580010000|2021-12-15 14:53:30|34392.2|34392.2|34400.61|34400.61|34403.48|34403.48|34392.2|34392.2|0
1639580020000|2021-12-15 14:53:40|34394.95|34394.95|34389.28|34389.28|34394.95|34394.95|34389.28|34389.28|0
1639580090000|2021-12-15 14:54:50|34377.94|34377.94|34377.94|34377.94|34377.94|34377.94|34377.94|34377.94|0
1639580110000|2021-12-15 14:55:10|34383.61|34383.61|34397.75|34397.75|34397.75|34397.75|34383.61|34383.61|0
1639580160000|2021-12-15 14:56:00|34400.56|34400.56|34394.89|34394.89|34400.56|34400.56|34394.89|34394.89|0
1639580170000|2021-12-15 14:56:10|34389.22|34389.22|34389.22|34389.22|34389.22|34389.22|34389.22|34389.22|0
1639580220000|2021-12-15 14:57:00|34392.02|34392.02|34392.02|34392.02|34392.02|34392.02|34392.02|34392.02|0
1639580230000|2021-12-15 14:57:10|34394.83|34394.83|34394.83|34394.83|34394.83|34394.83|34394.83|34394.83|0
1639580240000|2021-12-15 14:57:20|34400.5|34400.5|34400.5|34400.5|34400.5|34400.5|34400.5|34400.5|0
1639580250000|2021-12-15 14:57:30|34394.83|34394.83|34394.83|34394.83|34394.83|34394.83|34394.83|34394.83|0
1639580270000|2021-12-15 14:57:50|34389.16|34389.16|34389.16|34389.16|34389.16|34389.16|34389.16|34389.16|0
1639580300000|2021-12-15 14:58:20|34386.36|34386.36|34386.36|34386.36|34386.36|34386.36|34386.36|34386.36|0
1639580310000|2021-12-15 14:58:30|34380.75|34380.75|34380.75|34380.75|34380.75|34380.75|34380.75|34380.75|0
1639580330000|2021-12-15 14:58:50|34367.67|34367.67|34367.67|34367.67|34367.67|34367.67|34367.67|34367.67|0
1639580340000|2021-12-15 14:59:00|34362|34362|34356.34|34356.34|34362|34362|34356.34|34356.34|0
1639580360000|2021-12-15 14:59:20|34345|34345|34350.67|34350.67|34350.67|34350.67|34345|34345|0
1639580380000|2021-12-15 14:59:40|34356.34|34356.34|34356.34|34356.34|34356.34|34356.34|34356.34|34356.34|0
1639580400000|2021-12-15 15:00:00|34362|34362|34367.67|34367.67|34367.67|34367.67|34362|34362|0
1639580430000|2021-12-15 15:00:30|34350.67|34350.67|34345|34345|34350.67|34350.67|34345|34345|0
1639580440000|2021-12-15 15:00:40|34350.67|34350.67|34350.67|34350.67|34350.67|34350.67|34350.67|34350.67|0
1639580450000|2021-12-15 15:00:50|34356.34|34356.34|34362.06|34362.06|34362.06|34362.06|34350.73|34350.73|0
1639580460000|2021-12-15 15:01:00|34367.67|34367.67|34370.48|34370.48|34370.48|34370.48|34367.67|34367.67|0
1639580490000|2021-12-15 15:01:30|34383.55|34383.55|34383.55|34383.55|34383.55|34383.55|34383.55|34383.55|0
1639580500000|2021-12-15 15:01:40|34377.88|34377.88|34377.88|34377.88|34377.88|34377.88|34377.88|34377.88|0
1639580510000|2021-12-15 15:01:50|34372.22|34372.22|34372.22|34372.22|34372.22|34372.22|34372.22|34372.22|0
1639580550000|2021-12-15 15:02:30|34385.29|34385.29|34385.29|34385.29|34385.29|34385.29|34385.29|34385.29|0
1639580570000|2021-12-15 15:02:50|34379.62|34379.62|34373.95|34373.95|34379.62|34379.62|34373.95|34373.95|0
1639580600000|2021-12-15 15:03:20|34368.29|34368.29|34368.29|34368.29|34368.29|34368.29|34368.29|34368.29|0
1639580610000|2021-12-15 15:03:30|34351.28|34351.28|34351.28|34351.28|34351.28|34351.28|34351.28|34351.28|0
1639580620000|2021-12-15 15:03:40|34345.61|34345.61|34356.95|34356.95|34356.95|34356.95|34345.61|34345.61|0
1639580640000|2021-12-15 15:04:00|34351.34|34351.34|34345.67|34345.67|34351.34|34351.34|34345.67|34345.67|0
1639580670000|2021-12-15 15:04:30|34351.34|34351.34|34357.01|34357.01|34357.01|34357.01|34351.34|34351.34|0
1639580680000|2021-12-15 15:04:40|34362.62|34362.62|34362.62|34362.62|34362.62|34362.62|34362.62|34362.62|0
1639580690000|2021-12-15 15:04:50|34357.01|34357.01|34357.01|34357.01|34357.01|34357.01|34357.01|34357.01|0
1639580710000|2021-12-15 15:05:10|34362.68|34362.68|34362.68|34362.68|34362.68|34362.68|34362.68|34362.68|0
1639580750000|2021-12-15 15:05:50|34357.01|34357.01|34357.01|34357.01|34357.01|34357.01|34357.01|34357.01|0
1639580790000|2021-12-15 15:06:30|34351.34|34351.34|34379.68|34379.68|34379.68|34379.68|34351.34|34351.34|0
1639580800000|2021-12-15 15:06:40|34368.34|34368.34|34357.01|34357.01|34368.34|34368.34|34357.01|34357.01|0
1639580810000|2021-12-15 15:06:50|34345.79|34345.79|34342.99|34342.99|34345.79|34345.79|34342.99|34342.99|0
1639580820000|2021-12-15 15:07:00|34340.18|34340.18|34340.18|34340.18|34340.18|34340.18|34340.18|34340.18|0
1639580840000|2021-12-15 15:07:20|34334.51|34334.51|34326.1|34326.1|34334.51|34334.51|34326.1|34326.1|0
1639580850000|2021-12-15 15:07:30|34309.09|34309.09|34309.09|34309.09|34309.09|34309.09|34309.09|34309.09|0
1639580860000|2021-12-15 15:07:40|34314.76|34314.76|34326.1|34326.1|34326.1|34326.1|34314.76|34314.76|0
1639580900000|2021-12-15 15:08:20|34313.02|34313.02|34304.61|34304.61|34313.02|34313.02|34304.61|34304.61|0
1639580910000|2021-12-15 15:08:30|34293.27|34293.27|34293.27|34293.27|34293.27|34293.27|34293.27|34293.27|0
1639580920000|2021-12-15 15:08:40|34298.94|34298.94|34293.27|34293.27|34310.28|34310.28|34293.27|34293.27|0
1639581020000|2021-12-15 15:10:20|34298.94|34298.94|34298.94|34298.94|34298.94|34298.94|34298.94|34298.94|0
1639581030000|2021-12-15 15:10:30|34304.61|34304.61|34304.61|34304.61|34304.61|34304.61|34304.61|34304.61|0
1639581080000|2021-12-15 15:11:20|34310.28|34310.28|34310.28|34310.28|34310.28|34310.28|34310.28|34310.28|0
1639581090000|2021-12-15 15:11:30|34307.47|34307.47|34315.89|34315.89|34318.69|34318.69|34307.47|34307.47|0
1639581100000|2021-12-15 15:11:40|34318.69|34318.69|34318.69|34318.69|34318.69|34318.69|34318.69|34318.69|0
1639581120000|2021-12-15 15:12:00|34315.89|34315.89|34310.28|34310.28|34315.89|34315.89|34304.67|34304.67|0
1639581130000|2021-12-15 15:12:10|34321.61|34321.61|34327.28|34327.28|34327.28|34327.28|34321.61|34321.61|0
1639581140000|2021-12-15 15:12:20|34318.87|34318.87|34318.87|34318.87|34318.87|34318.87|34318.87|34318.87|0
1639581160000|2021-12-15 15:12:40|34324.53|34324.53|34324.53|34324.53|34324.53|34324.53|34324.53|34324.53|0
1639581180000|2021-12-15 15:13:00|34313.2|34313.2|34313.2|34313.2|34313.2|34313.2|34313.2|34313.2|0
1639581190000|2021-12-15 15:13:10|34326.27|34326.27|34326.27|34326.27|34326.27|34326.27|34326.27|34326.27|0
1639581210000|2021-12-15 15:13:30|34323.47|34323.47|34317.86|34317.86|34326.27|34326.27|34317.86|34317.86|0
1639581240000|2021-12-15 15:14:00|34312.19|34312.19|34306.52|34306.52|34312.19|34312.19|34306.52|34306.52|0
1639581260000|2021-12-15 15:14:20|34300.86|34300.86|34300.86|34300.86|34300.86|34300.86|34300.86|34300.86|0
1639581290000|2021-12-15 15:14:50|34295.19|34295.19|34295.19|34295.19|34295.19|34295.19|34295.19|34295.19|0
1639581300000|2021-12-15 15:15:00|34282.11|34282.11|34282.11|34282.11|34282.11|34282.11|34282.11|34282.11|0
1639581350000|2021-12-15 15:15:50|34273.7|34273.7|34273.7|34273.7|34273.7|34273.7|34273.7|34273.7|0
1639581370000|2021-12-15 15:16:10|34285.03|34285.03|34285.03|34285.03|34285.03|34285.03|34285.03|34285.03|0
1639581380000|2021-12-15 15:16:20|34296.37|34296.37|34296.37|34296.37|34296.37|34296.37|34296.37|34296.37|0
1639581390000|2021-12-15 15:16:30|34290.7|34290.7|34290.7|34290.7|34290.7|34290.7|34290.7|34290.7|0
1639581430000|2021-12-15 15:17:10|34285.03|34285.03|34285.03|34285.03|34285.03|34285.03|34285.03|34285.03|0
1639581440000|2021-12-15 15:17:20|34273.7|34273.7|34273.7|34273.7|34273.7|34273.7|34273.7|34273.7|0
1639581450000|2021-12-15 15:17:30|34279.37|34279.37|34279.37|34279.37|34279.37|34279.37|34273.7|34273.7|0
1639581460000|2021-12-15 15:17:40|34282.17|34282.17|34270.84|34270.84|34282.17|34282.17|34270.84|34270.84|0
1639581470000|2021-12-15 15:17:50|34265.17|34265.17|34259.5|34259.5|34265.17|34265.17|34259.5|34259.5|0
1639581500000|2021-12-15 15:18:20|34265.17|34265.17|34270.84|34270.84|34270.84|34270.84|34265.17|34265.17|0
1639581540000|2021-12-15 15:19:00|34268.03|34268.03|34268.03|34268.03|34268.03|34268.03|34268.03|34268.03|0
1639581580000|2021-12-15 15:19:40|34262.36|34262.36|34262.36|34262.36|34262.36|34262.36|34262.36|34262.36|0
1639581600000|2021-12-15 15:20:00|34268.03|34268.03|34268.03|34268.03|34268.03|34268.03|34268.03|34268.03|0
1639581610000|2021-12-15 15:20:10|34273.7|34273.7|34285.03|34285.03|34285.03|34285.03|34273.7|34273.7|0
1639581640000|2021-12-15 15:20:40|34279.37|34279.37|34279.37|34279.37|34279.37|34279.37|34279.37|34279.37|0
1639581650000|2021-12-15 15:20:50|34273.7|34273.7|34262.36|34262.36|34273.7|34273.7|34262.36|34262.36|0
1639581680000|2021-12-15 15:21:20|34279.37|34279.37|34279.37|34279.37|34279.37|34279.37|34279.37|34279.37|0
1639581750000|2021-12-15 15:22:30|34273.7|34273.7|34262.36|34262.36|34273.7|34273.7|34262.36|34262.36|0
1639581760000|2021-12-15 15:22:40|34268.03|34268.03|34268.03|34268.03|34268.03|34268.03|34268.03|34268.03|0
1639581800000|2021-12-15 15:23:20|34241.88|34241.88|34241.88|34241.88|34241.88|34241.88|34241.88|34241.88|0
1639581830000|2021-12-15 15:23:50|34253.22|34253.22|34247.55|34247.55|34253.22|34253.22|34247.55|34247.55|0
1639581870000|2021-12-15 15:24:30|34241.88|34241.88|34230.55|34230.55|34241.88|34241.88|34230.55|34230.55|0
1639581880000|2021-12-15 15:24:40|34224.88|34224.88|34224.88|34224.88|34224.88|34224.88|34224.88|34224.88|0
1639581900000|2021-12-15 15:25:00|34230.55|34230.55|34224.88|34224.88|34230.55|34230.55|34224.88|34224.88|0
1639581960000|2021-12-15 15:26:00|34211.8|34211.8|34211.8|34211.8|34211.8|34211.8|34211.8|34211.8|0
1639582040000|2021-12-15 15:27:20|34217.47|34217.47|34217.47|34217.47|34217.47|34217.47|34211.8|34211.8|0
1639582060000|2021-12-15 15:27:40|34223.14|34223.14|34223.14|34223.14|34223.14|34223.14|34223.14|34223.14|0
1639582100000|2021-12-15 15:28:20|34228.75|34228.75|34223.14|34223.14|34228.75|34228.75|34223.14|34223.14|0
1639582140000|2021-12-15 15:29:00|34220.33|34220.33|34220.33|34220.33|34220.33|34220.33|34220.33|34220.33|0
1639582150000|2021-12-15 15:29:10|34217.53|34217.53|34217.53|34217.53|34217.53|34217.53|34217.53|34217.53|0
1639582180000|2021-12-15 15:29:40|34223.2|34223.2|34240.2|34240.2|34240.2|34240.2|34223.2|34223.2|0
1639582190000|2021-12-15 15:29:50|34245.87|34245.87|34245.87|34245.87|34245.87|34245.87|34245.87|34245.87|0
1639582200000|2021-12-15 15:30:00|34254.28|34254.28|34254.28|34254.28|34254.28|34254.28|34254.28|34254.28|0
1639582210000|2021-12-15 15:30:10|34248.62|34248.62|34248.62|34248.62|34248.62|34248.62|34248.62|34248.62|0
1639582230000|2021-12-15 15:30:30|34245.81|34245.81|34245.81|34245.81|34245.81|34245.81|34245.81|34245.81|0
1639582290000|2021-12-15 15:31:30|34251.48|34251.48|34251.48|34251.48|34251.48|34251.48|34251.48|34251.48|0
1639582320000|2021-12-15 15:32:00|34245.87|34245.87|34245.87|34245.87|34245.87|34245.87|34245.87|34245.87|0
1639582330000|2021-12-15 15:32:10|34240.2|34240.2|34240.2|34240.2|34240.2|34240.2|34240.2|34240.2|0
1639582360000|2021-12-15 15:32:40|34237.4|34237.4|34240.2|34240.2|34240.2|34240.2|34237.4|34237.4|0
1639582420000|2021-12-15 15:33:40|34248.62|34248.62|34248.62|34248.62|34248.62|34248.62|34248.62|34248.62|0
1639582460000|2021-12-15 15:34:20|34261.69|34261.69|34274.76|34274.76|34274.76|34274.76|34261.69|34261.69|0
1639582490000|2021-12-15 15:34:50|34280.43|34280.43|34280.43|34280.43|34280.43|34280.43|34280.43|34280.43|0
1639582510000|2021-12-15 15:35:10|34283.24|34283.24|34283.24|34283.24|34283.24|34283.24|34283.24|34283.24|0
1639582530000|2021-12-15 15:35:30|34277.57|34277.57|34277.57|34277.57|34277.57|34277.57|34277.57|34277.57|0
1639582540000|2021-12-15 15:35:40|34271.9|34271.9|34260.57|34260.57|34271.9|34271.9|34260.57|34260.57|0
1639582560000|2021-12-15 15:36:00|34266.23|34266.23|34266.23|34266.23|34271.9|34271.9|34266.23|34266.23|0
1639582570000|2021-12-15 15:36:10|34277.57|34277.57|34274.71|34274.71|34277.57|34277.57|34271.9|34271.9|0
1639582580000|2021-12-15 15:36:20|34269.04|34269.04|34269.04|34269.04|34269.04|34269.04|34269.04|34269.04|0
1639582610000|2021-12-15 15:36:50|34263.37|34263.37|34257.7|34257.7|34263.37|34263.37|34257.7|34257.7|0
1639582620000|2021-12-15 15:37:00|34266.17|34266.17|34260.51|34260.51|34266.17|34266.17|34260.51|34260.51|0
1639582640000|2021-12-15 15:37:20|34271.84|34271.84|34266.17|34266.17|34271.84|34271.84|34266.17|34266.17|0
1639582670000|2021-12-15 15:37:50|34260.57|34260.57|34260.57|34260.57|34260.57|34260.57|34260.57|34260.57|0
1639582690000|2021-12-15 15:38:10|34254.9|34254.9|34254.9|34254.9|34254.9|34254.9|34254.9|34254.9|0
1639582740000|2021-12-15 15:39:00|34260.57|34260.57|34266.23|34266.23|34266.23|34266.23|34260.57|34260.57|0
1639582780000|2021-12-15 15:39:40|34271.9|34271.9|34283.24|34283.24|34283.24|34283.24|34271.9|34271.9|0
1639582880000|2021-12-15 15:41:20|34280.43|34280.43|34280.43|34280.43|34280.43|34280.43|34280.43|34280.43|0
1639582910000|2021-12-15 15:41:50|34286.1|34286.1|34286.1|34286.1|34286.1|34286.1|34286.1|34286.1|0
1639582920000|2021-12-15 15:42:00|34291.77|34291.77|34303.1|34303.1|34308.77|34308.77|34291.77|34291.77|0
1639582950000|2021-12-15 15:42:30|34291.77|34291.77|34297.44|34297.44|34297.44|34297.44|34291.77|34291.77|0
1639583030000|2021-12-15 15:43:50|34286.1|34286.1|34286.1|34286.1|34286.1|34286.1|34286.1|34286.1|0
1639583090000|2021-12-15 15:44:50|34280.43|34280.43|34280.43|34280.43|34280.43|34280.43|34280.43|34280.43|0
1639583120000|2021-12-15 15:45:20|34286.1|34286.1|34303.1|34303.1|34303.1|34303.1|34286.1|34286.1|0
1639583200000|2021-12-15 15:46:40|34291.77|34291.77|34297.44|34297.44|34297.44|34297.44|34291.77|34291.77|0
1639583220000|2021-12-15 15:47:00|34310.51|34310.51|34310.51|34310.51|34310.51|34310.51|34310.51|34310.51|0
1639583230000|2021-12-15 15:47:10|34307.71|34307.71|34307.71|34307.71|34307.71|34307.71|34307.71|34307.71|0
1639583260000|2021-12-15 15:47:40|34290.7|34290.7|34290.7|34290.7|34290.7|34290.7|34290.7|34290.7|0
1639583270000|2021-12-15 15:47:50|34285.03|34285.03|34285.03|34285.03|34285.03|34285.03|34285.03|34285.03|0
1639583280000|2021-12-15 15:48:00|34282.23|34282.23|34282.23|34282.23|34282.23|34282.23|34282.23|34282.23|0
1639583290000|2021-12-15 15:48:10|34276.56|34276.56|34276.56|34276.56|34276.56|34276.56|34276.56|34276.56|0
1639583310000|2021-12-15 15:48:30|34265.23|34265.23|34270.89|34270.89|34270.89|34270.89|34265.23|34265.23|0
1639583320000|2021-12-15 15:48:40|34253.89|34253.89|34253.89|34253.89|34253.89|34253.89|34253.89|34253.89|0
1639583330000|2021-12-15 15:48:50|34248.28|34248.28|34248.28|34248.28|34248.28|34248.28|34248.28|34248.28|0
1639583340000|2021-12-15 15:49:00|34253.95|34253.95|34253.95|34253.95|34253.95|34253.95|34253.95|34253.95|0
1639583370000|2021-12-15 15:49:30|34259.62|34259.62|34259.62|34259.62|34259.62|34259.62|34259.62|34259.62|0
1639583480000|2021-12-15 15:51:20|34233.47|34233.47|34233.47|34233.47|34233.47|34233.47|34233.47|34233.47|0
1639583500000|2021-12-15 15:51:40|34227.8|34227.8|34227.8|34227.8|34227.8|34227.8|34227.8|34227.8|0
1639583560000|2021-12-15 15:52:40|34230.6|34230.6|34230.6|34230.6|34230.6|34230.6|34230.6|34230.6|0
1639583590000|2021-12-15 15:53:10|34236.27|34236.27|34236.27|34236.27|34236.27|34236.27|34236.27|34236.27|0
1639583630000|2021-12-15 15:53:50|34241.94|34241.94|34247.61|34247.61|34247.61|34247.61|34241.94|34241.94|0
1639583640000|2021-12-15 15:54:00|34253.28|34253.28|34253.28|34253.28|34253.28|34253.28|34253.28|34253.28|0
1639583680000|2021-12-15 15:54:40|34264.61|34264.61|34264.61|34264.61|34264.61|34264.61|34264.61|34264.61|0
1639583710000|2021-12-15 15:55:10|34289.85|34289.85|34292.66|34292.66|34292.66|34292.66|34289.85|34289.85|0
1639583720000|2021-12-15 15:55:20|34287.05|34287.05|34284.24|34284.24|34287.05|34287.05|34284.24|34284.24|0
1639583730000|2021-12-15 15:55:30|34289.91|34289.91|34289.91|34289.91|34289.91|34289.91|34289.91|34289.91|0
1639583750000|2021-12-15 15:55:50|34295.58|34295.58|34284.24|34284.24|34295.58|34295.58|34284.24|34284.24|0
1639583840000|2021-12-15 15:57:20|34278.58|34278.58|34284.24|34284.24|34284.24|34284.24|34278.58|34278.58|0
1639583850000|2021-12-15 15:57:30|34278.58|34278.58|34278.58|34278.58|34278.58|34278.58|34278.58|34278.58|0
1639583860000|2021-12-15 15:57:40|34272.91|34272.91|34272.91|34272.91|34272.91|34272.91|34272.91|34272.91|0
1639583880000|2021-12-15 15:58:00|34267.24|34267.24|34278.58|34278.58|34278.58|34278.58|34267.24|34267.24|0
1639583950000|2021-12-15 15:59:10|34284.24|34284.24|34289.85|34289.85|34289.85|34289.85|34284.24|34284.24|0
1639583970000|2021-12-15 15:59:30|34284.19|34284.19|34284.19|34284.19|34284.19|34284.19|34284.19|34284.19|0
1639583980000|2021-12-15 15:59:40|34278.58|34278.58|34278.58|34278.58|34278.58|34278.58|34278.58|34278.58|0
1639583990000|2021-12-15 15:59:50|34284.19|34284.19|34284.19|34284.19|34284.19|34284.19|34284.19|34284.19|0
1639584010000|2021-12-15 16:00:10|34289.85|34289.85|34284.19|34284.19|34289.85|34289.85|34284.19|34284.19|0
1639584020000|2021-12-15 16:00:20|34289.85|34289.85|34289.85|34289.85|34289.85|34289.85|34289.85|34289.85|0
1639584060000|2021-12-15 16:01:00|34284.19|34284.19|34284.19|34284.19|34284.19|34284.19|34284.19|34284.19|0
1639584070000|2021-12-15 16:01:10|34278.52|34278.52|34278.52|34278.52|34278.52|34278.52|34278.52|34278.52|0
1639584090000|2021-12-15 16:01:30|34272.85|34272.85|34272.85|34272.85|34272.85|34272.85|34272.85|34272.85|0
1639584100000|2021-12-15 16:01:40|34267.24|34267.24|34267.24|34267.24|34267.24|34267.24|34267.24|34267.24|0
1639584130000|2021-12-15 16:02:10|34261.57|34261.57|34250.24|34250.24|34261.57|34261.57|34250.24|34250.24|0
1639584170000|2021-12-15 16:02:50|34244.57|34244.57|34238.9|34238.9|34244.57|34244.57|34238.9|34238.9|0
1639584250000|2021-12-15 16:04:10|34250.24|34250.24|34250.24|34250.24|34250.24|34250.24|34250.24|34250.24|0
1639584260000|2021-12-15 16:04:20|34244.57|34244.57|34238.9|34238.9|34244.57|34244.57|34233.23|34233.23|0
1639584290000|2021-12-15 16:04:50|34227.57|34227.57|34227.57|34227.57|34227.57|34227.57|34227.57|34227.57|0
1639584310000|2021-12-15 16:05:10|34238.9|34238.9|34244.57|34244.57|34244.57|34244.57|34238.9|34238.9|0
1639584320000|2021-12-15 16:05:20|34250.24|34250.24|34244.57|34244.57|34250.24|34250.24|34244.57|34244.57|0
1639584360000|2021-12-15 16:06:00|34238.9|34238.9|34238.9|34238.9|34238.9|34238.9|34238.9|34238.9|0
1639584480000|2021-12-15 16:08:00|34233.23|34233.23|34233.23|34233.23|34233.23|34233.23|34233.23|34233.23|0
1639584500000|2021-12-15 16:08:20|34227.57|34227.57|34227.57|34227.57|34227.57|34227.57|34227.57|34227.57|0
1639584550000|2021-12-15 16:09:10|34214.49|34214.49|34177.01|34177.01|34214.49|34214.49|34177.01|34177.01|0
1639584560000|2021-12-15 16:09:20|34174.2|34174.2|34174.2|34174.2|34174.2|34174.2|34174.2|34174.2|0
1639584570000|2021-12-15 16:09:30|34171.4|34171.4|34171.4|34171.4|34171.4|34171.4|34171.4|34171.4|0
1639584590000|2021-12-15 16:09:50|34182.73|34182.73|34174.26|34174.26|34182.73|34182.73|34174.26|34174.26|0
1639584600000|2021-12-15 16:10:00|34185.6|34185.6|34185.6|34185.6|34185.6|34185.6|34185.6|34185.6|0
1639584660000|2021-12-15 16:11:00|34179.99|34179.99|34179.99|34179.99|34179.99|34179.99|34179.99|34179.99|0
1639584680000|2021-12-15 16:11:20|34206.13|34206.13|34206.13|34206.13|34206.13|34206.13|34206.13|34206.13|0
1639584700000|2021-12-15 16:11:40|34200.47|34200.47|34194.8|34194.8|34200.47|34200.47|34194.8|34194.8|0
1639584760000|2021-12-15 16:12:40|34186.38|34186.38|34183.58|34183.58|34186.38|34186.38|34183.58|34183.58|0
1639584770000|2021-12-15 16:12:50|34189.25|34189.25|34189.25|34189.25|34189.25|34189.25|34189.25|34189.25|0
1639584840000|2021-12-15 16:14:00|34200.47|34200.47|34200.47|34200.47|34200.47|34200.47|34200.47|34200.47|0
1639584850000|2021-12-15 16:14:10|34206.13|34206.13|34206.13|34206.13|34206.13|34206.13|34206.13|34206.13|0
1639584860000|2021-12-15 16:14:20|34179.99|34179.99|34193.06|34193.06|34193.06|34193.06|34179.99|34179.99|0
1639584870000|2021-12-15 16:14:30|34179.99|34179.99|34179.99|34179.99|34179.99|34179.99|34179.99|34179.99|0
1639584940000|2021-12-15 16:15:40|34193.06|34193.06|34179.99|34179.99|34193.06|34193.06|34179.99|34179.99|0
1639584950000|2021-12-15 16:15:50|34174.32|34174.32|34179.99|34179.99|34179.99|34179.99|34174.32|34174.32|0
1639584990000|2021-12-15 16:16:30|34168.65|34168.65|34179.99|34179.99|34179.99|34179.99|34162.98|34162.98|0
1639585000000|2021-12-15 16:16:40|34174.32|34174.32|34174.32|34174.32|34174.32|34174.32|34174.32|34174.32|0
1639585010000|2021-12-15 16:16:50|34171.51|34171.51|34174.32|34174.32|34174.32|34174.32|34171.51|34171.51|0
1639585030000|2021-12-15 16:17:10|34187.39|34187.39|34187.39|34187.39|34187.39|34187.39|34187.39|34187.39|0
1639585060000|2021-12-15 16:17:40|34184.59|34184.59|34184.59|34184.59|34184.59|34184.59|34184.59|34184.59|0
1639585070000|2021-12-15 16:17:50|34181.78|34181.78|34181.78|34181.78|34181.78|34181.78|34181.78|34181.78|0
1639585090000|2021-12-15 16:18:10|34176.11|34176.11|34181.78|34181.78|34181.78|34181.78|34176.11|34176.11|0
1639585120000|2021-12-15 16:18:40|34178.98|34178.98|34178.98|34178.98|34178.98|34178.98|34178.98|34178.98|0
1639585170000|2021-12-15 16:19:30|34164.95|34164.95|34164.95|34164.95|34164.95|34164.95|34164.95|34164.95|0
1639585180000|2021-12-15 16:19:40|34159.29|34159.29|34139.65|34139.65|34159.29|34159.29|34139.65|34139.65|0
1639585190000|2021-12-15 16:19:50|34126.58|34126.58|34134.99|34134.99|34134.99|34134.99|34126.58|34126.58|0
1639585200000|2021-12-15 16:20:00|34132.19|34132.19|34119.11|34119.11|34132.19|34132.19|34119.11|34119.11|0
1639585210000|2021-12-15 16:20:10|34113.45|34113.45|34100.37|34100.37|34113.45|34113.45|34100.37|34100.37|0
1639585230000|2021-12-15 16:20:30|34105.98|34105.98|34137.07|34137.07|34137.07|34137.07|34105.98|34105.98|0
1639585250000|2021-12-15 16:20:50|34145.48|34145.48|34145.48|34145.48|34145.48|34145.48|34145.48|34145.48|0
1639585280000|2021-12-15 16:21:20|34158.56|34158.56|34158.56|34158.56|34158.56|34158.56|34158.56|34158.56|0
1639585310000|2021-12-15 16:21:50|34147.22|34147.22|34147.22|34147.22|34147.22|34147.22|34147.22|34147.22|0
1639585320000|2021-12-15 16:22:00|34150.02|34150.02|34158.44|34158.44|34158.44|34158.44|34150.02|34150.02|0
1639585330000|2021-12-15 16:22:10|34164.11|34164.11|34164.11|34164.11|34164.11|34164.11|34164.11|34164.11|0
1639585380000|2021-12-15 16:23:00|34169.77|34169.77|34169.77|34169.77|34169.77|34169.77|34169.77|34169.77|0
1639585390000|2021-12-15 16:23:10|34175.44|34175.44|34164.16|34164.16|34175.44|34175.44|34164.16|34164.16|0
1639585410000|2021-12-15 16:23:30|34169.83|34169.83|34169.83|34169.83|34169.83|34169.83|34169.83|34169.83|0
1639585440000|2021-12-15 16:24:00|34175.5|34175.5|34181.17|34181.17|34181.17|34181.17|34175.5|34175.5|0
1639585470000|2021-12-15 16:24:30|34186.84|34186.84|34186.84|34186.84|34186.84|34186.84|34186.84|34186.84|0
1639585490000|2021-12-15 16:24:50|34199.91|34199.91|34194.3|34194.3|34199.91|34199.91|34194.3|34194.3|0
1639585500000|2021-12-15 16:25:00|34188.63|34188.63|34188.63|34188.63|34188.63|34188.63|34188.63|34188.63|0
1639585510000|2021-12-15 16:25:10|34191.44|34191.44|34191.44|34191.44|34191.44|34191.44|34191.44|34191.44|0
1639585530000|2021-12-15 16:25:30|34197.11|34197.11|34197.11|34197.11|34197.11|34197.11|34197.11|34197.11|0
1639585540000|2021-12-15 16:25:40|34199.91|34199.91|34199.91|34199.91|34199.91|34199.91|34199.91|34199.91|0
1639585550000|2021-12-15 16:25:50|34202.72|34202.72|34199.91|34199.91|34202.72|34202.72|34199.91|34199.91|0
1639585570000|2021-12-15 16:26:10|34173.76|34173.76|34168.09|34168.09|34173.76|34173.76|34168.09|34168.09|0
1639585580000|2021-12-15 16:26:20|34162.43|34162.43|34162.43|34162.43|34162.43|34162.43|34162.43|34162.43|0
1639585590000|2021-12-15 16:26:30|34156.82|34156.82|34156.82|34156.82|34156.82|34156.82|34156.82|34156.82|0
1639585610000|2021-12-15 16:26:50|34182.97|34182.97|34185.77|34185.77|34185.77|34185.77|34182.97|34182.97|0
1639585650000|2021-12-15 16:27:30|34180.1|34180.1|34180.1|34180.1|34180.1|34180.1|34180.1|34180.1|0
1639585660000|2021-12-15 16:27:40|34167.03|34167.03|34167.03|34167.03|34167.03|34167.03|34167.03|34167.03|0
1639585670000|2021-12-15 16:27:50|34164.22|34164.22|34164.22|34164.22|34164.22|34164.22|34164.22|34164.22|0
1639585690000|2021-12-15 16:28:10|34169.89|34169.89|34169.89|34169.89|34169.89|34169.89|34169.89|34169.89|0
1639585720000|2021-12-15 16:28:40|34164.22|34164.22|34164.22|34164.22|34164.22|34164.22|34164.22|34164.22|0
1639585730000|2021-12-15 16:28:50|34169.89|34169.89|34169.89|34169.89|34169.89|34169.89|34169.89|34169.89|0
1639585740000|2021-12-15 16:29:00|34175.56|34175.56|34175.56|34175.56|34175.56|34175.56|34175.56|34175.56|0
1639585770000|2021-12-15 16:29:30|34181.23|34181.23|34178.42|34178.42|34186.9|34186.9|34178.42|34178.42|0
1639585780000|2021-12-15 16:29:40|34164.4|34164.4|34162.54|34162.54|34175.62|34175.62|34151.32|34151.32|0
1639585790000|2021-12-15 16:29:50|34151.32|34151.32|34158.73|34158.73|34158.73|34158.73|34145.66|34145.66|0
1639642510000|2021-12-16 08:15:10|34431.36|34431.36|34431.36|34431.36|34431.36|34431.36|34431.36|34431.36|0
1639642530000|2021-12-16 08:15:30|34437.03|34437.03|34422.95|34422.95|34437.03|34437.03|34422.95|34422.95|0
1639642580000|2021-12-16 08:16:20|34445.62|34445.62|34434.29|34434.29|34445.62|34445.62|34434.29|34434.29|0
1639642590000|2021-12-16 08:16:30|34411.61|34411.61|34411.61|34411.61|34411.61|34411.61|34411.61|34411.61|0
1639642620000|2021-12-16 08:17:00|34439.95|34439.95|34439.95|34439.95|34439.95|34439.95|34439.95|34439.95|0
1639642630000|2021-12-16 08:17:10|34434.29|34434.29|34434.29|34434.29|34434.29|34434.29|34434.29|34434.29|0
1639642640000|2021-12-16 08:17:20|34408.14|34408.14|34408.14|34408.14|34408.14|34408.14|34408.14|34408.14|0
1639642650000|2021-12-16 08:17:30|34381.99|34381.99|34359.32|34359.32|34381.99|34381.99|34359.32|34359.32|0
1639642660000|2021-12-16 08:17:40|34347.98|34347.98|34342.31|34342.31|34347.98|34347.98|34342.31|34342.31|0
1639642680000|2021-12-16 08:18:00|34325.48|34325.48|34325.48|34325.48|34325.48|34325.48|34325.48|34325.48|0
1639642740000|2021-12-16 08:19:00|34319.82|34319.82|34308.48|34308.48|34319.82|34319.82|34302.81|34302.81|0
1639642750000|2021-12-16 08:19:10|34295.41|34295.41|34295.41|34295.41|34295.41|34295.41|34295.41|34295.41|0
1639642850000|2021-12-16 08:20:50|34301.02|34301.02|34301.02|34301.02|34301.02|34301.02|34301.02|34301.02|0
1639642890000|2021-12-16 08:21:30|34289.68|34289.68|34289.68|34289.68|34289.68|34289.68|34289.68|34289.68|0
1639642900000|2021-12-16 08:21:40|34275.66|34275.66|34275.66|34275.66|34275.66|34275.66|34275.66|34275.66|0
1639642910000|2021-12-16 08:21:50|34281.32|34281.32|34281.32|34281.32|34281.32|34281.32|34281.32|34281.32|0
1639642930000|2021-12-16 08:22:10|34298.33|34298.33|34301.13|34301.13|34301.13|34301.13|34298.33|34298.33|0
1639642950000|2021-12-16 08:22:30|34306.8|34306.8|34312.47|34312.47|34312.47|34312.47|34306.8|34306.8|0
1639642970000|2021-12-16 08:22:50|34318.14|34318.14|34318.14|34318.14|34318.14|34318.14|34318.14|34318.14|0
1639643040000|2021-12-16 08:24:00|34306.8|34306.8|34278.46|34278.46|34306.8|34306.8|34278.46|34278.46|0
1639643050000|2021-12-16 08:24:10|34301.13|34301.13|34301.13|34301.13|34301.13|34301.13|34301.13|34301.13|0
1639643130000|2021-12-16 08:25:30|34323.8|34323.8|34318.14|34318.14|34323.8|34323.8|34318.14|34318.14|0
1639643140000|2021-12-16 08:25:40|34331.21|34331.21|34331.21|34331.21|34331.21|34331.21|34331.21|34331.21|0
1639643160000|2021-12-16 08:26:00|34325.54|34325.54|34325.54|34325.54|34325.54|34325.54|34325.54|34325.54|0
1639643180000|2021-12-16 08:26:20|34319.87|34319.87|34319.87|34319.87|34319.87|34319.87|34319.87|34319.87|0
1639643230000|2021-12-16 08:27:10|34325.54|34325.54|34325.54|34325.54|34325.54|34325.54|34325.54|34325.54|0
1639643270000|2021-12-16 08:27:50|34312.47|34312.47|34312.47|34312.47|34312.47|34312.47|34312.47|34312.47|0
1639643290000|2021-12-16 08:28:10|34309.66|34309.66|34309.66|34309.66|34309.66|34309.66|34309.66|34309.66|0
1639643320000|2021-12-16 08:28:40|34304|34304|34286.99|34286.99|34304|34304|34286.99|34286.99|0
1639643380000|2021-12-16 08:29:40|34275.66|34275.66|34275.66|34275.66|34275.66|34275.66|34275.66|34275.66|0
1639643410000|2021-12-16 08:30:10|34281.32|34281.32|34286.99|34286.99|34286.99|34286.99|34281.32|34281.32|0
1639643430000|2021-12-16 08:30:30|34321|34321|34321|34321|34321|34321|34321|34321|0
1639643440000|2021-12-16 08:30:40|34326.61|34326.61|34329.41|34329.41|34329.41|34329.41|34326.61|34326.61|0
1639643480000|2021-12-16 08:31:20|34346.42|34346.42|34340.75|34340.75|34346.42|34346.42|34340.75|34340.75|0
1639643500000|2021-12-16 08:31:40|34351.97|34351.97|34351.97|34351.97|34351.97|34351.97|34351.97|34351.97|0
1639643570000|2021-12-16 08:32:50|34346.3|34346.3|34340.63|34340.63|34346.3|34346.3|34340.63|34340.63|0
1639643590000|2021-12-16 08:33:10|34334.96|34334.96|34334.96|34334.96|34334.96|34334.96|34334.96|34334.96|0
1639643680000|2021-12-16 08:34:40|34340.63|34340.63|34340.63|34340.63|34340.63|34340.63|34340.63|34340.63|0
1639643710000|2021-12-16 08:35:10|34334.96|34334.96|34334.96|34334.96|34334.96|34334.96|34334.96|34334.96|0
1639643730000|2021-12-16 08:35:30|34346.3|34346.3|34346.3|34346.3|34346.3|34346.3|34346.3|34346.3|0
1639643790000|2021-12-16 08:36:30|34335.08|34335.08|34335.08|34335.08|34335.08|34335.08|34335.08|34335.08|0
1639643810000|2021-12-16 08:36:50|34340.75|34340.75|34340.75|34340.75|34340.75|34340.75|34340.75|34340.75|0
1639643830000|2021-12-16 08:37:10|34346.42|34346.42|34346.42|34346.42|34346.42|34346.42|34346.42|34346.42|0
1639643870000|2021-12-16 08:37:50|34352.09|34352.09|34346.42|34346.42|34352.09|34352.09|34346.42|34346.42|0
1639643890000|2021-12-16 08:38:10|34357.75|34357.75|34363.42|34363.42|34363.42|34363.42|34357.75|34357.75|0
1639643910000|2021-12-16 08:38:30|34369.09|34369.09|34369.09|34369.09|34369.09|34369.09|34369.09|34369.09|0
1639643930000|2021-12-16 08:38:50|34377.5|34377.5|34377.5|34377.5|34377.5|34377.5|34377.5|34377.5|0
1639643960000|2021-12-16 08:39:20|34383.17|34383.17|34383.17|34383.17|34383.17|34383.17|34383.17|34383.17|0
1639643970000|2021-12-16 08:39:30|34371.84|34371.84|34377.5|34377.5|34377.5|34377.5|34371.84|34371.84|0
1639644000000|2021-12-16 08:40:00|34366.17|34366.17|34366.17|34366.17|34366.17|34366.17|34366.17|34366.17|0
1639644010000|2021-12-16 08:40:10|34371.84|34371.84|34371.84|34371.84|34371.84|34371.84|34371.84|34371.84|0
1639644030000|2021-12-16 08:40:30|34366.17|34366.17|34366.17|34366.17|34366.17|34366.17|34366.17|34366.17|0
1639644070000|2021-12-16 08:41:10|34354.83|34354.83|34354.83|34354.83|34354.83|34354.83|34354.83|34354.83|0
1639644110000|2021-12-16 08:41:50|34360.5|34360.5|34360.5|34360.5|34360.5|34360.5|34360.5|34360.5|0
1639644130000|2021-12-16 08:42:10|34366.17|34366.17|34366.17|34366.17|34366.17|34366.17|34366.17|34366.17|0
1639644150000|2021-12-16 08:42:30|34360.5|34360.5|34360.5|34360.5|34360.5|34360.5|34360.5|34360.5|0
1639644210000|2021-12-16 08:43:30|34347.43|34347.43|34347.43|34347.43|34347.43|34347.43|34347.43|34347.43|0
1639644230000|2021-12-16 08:43:50|34353.09|34353.09|34353.09|34353.09|34353.09|34353.09|34353.09|34353.09|0
1639644250000|2021-12-16 08:44:10|34358.76|34358.76|34358.76|34358.76|34358.76|34358.76|34358.76|34358.76|0
1639644260000|2021-12-16 08:44:20|34345.69|34345.69|34345.69|34345.69|34345.69|34345.69|34345.69|34345.69|0
1639644290000|2021-12-16 08:44:50|34340.02|34340.02|34334.35|34334.35|34340.02|34340.02|34334.35|34334.35|0
1639644330000|2021-12-16 08:45:30|34311.68|34311.68|34311.68|34311.68|34311.68|34311.68|34311.68|34311.68|0
1639644350000|2021-12-16 08:45:50|34306.01|34306.01|34306.01|34306.01|34306.01|34306.01|34306.01|34306.01|0
1639644500000|2021-12-16 08:48:20|34289.01|34289.01|34289.01|34289.01|34289.01|34289.01|34289.01|34289.01|0
1639644540000|2021-12-16 08:49:00|34283.34|34283.34|34283.34|34283.34|34283.34|34283.34|34283.34|34283.34|0
1639644560000|2021-12-16 08:49:20|34294.67|34294.67|34294.67|34294.67|34294.67|34294.67|34294.67|34294.67|0
1639644610000|2021-12-16 08:50:10|34289.01|34289.01|34289.01|34289.01|34289.01|34289.01|34289.01|34289.01|0
1639644630000|2021-12-16 08:50:30|34294.67|34294.67|34294.67|34294.67|34294.67|34294.67|34294.67|34294.67|0
1639644650000|2021-12-16 08:50:50|34289.01|34289.01|34289.01|34289.01|34289.01|34289.01|34289.01|34289.01|0
1639644660000|2021-12-16 08:51:00|34277.67|34277.67|34277.67|34277.67|34277.67|34277.67|34277.67|34277.67|0
1639644670000|2021-12-16 08:51:10|34272|34272|34277.67|34277.67|34277.67|34277.67|34272|34272|0
1639644750000|2021-12-16 08:52:30|34263.65|34263.65|34263.65|34263.65|34263.65|34263.65|34263.65|34263.65|0
1639644820000|2021-12-16 08:53:40|34280.65|34280.65|34280.65|34280.65|34280.65|34280.65|34280.65|34280.65|0
1639644830000|2021-12-16 08:53:50|34286.32|34286.32|34286.32|34286.32|34286.32|34286.32|34286.32|34286.32|0
1639644840000|2021-12-16 08:54:00|34280.65|34280.65|34274.98|34274.98|34280.65|34280.65|34274.98|34274.98|0
1639644950000|2021-12-16 08:55:50|34297.65|34297.65|34303.32|34303.32|34303.32|34303.32|34297.65|34297.65|0
1639644970000|2021-12-16 08:56:10|34297.65|34297.65|34297.65|34297.65|34297.65|34297.65|34297.65|34297.65|0
1639644990000|2021-12-16 08:56:30|34291.99|34291.99|34291.99|34291.99|34291.99|34291.99|34291.99|34291.99|0
1639645160000|2021-12-16 08:59:20|34280.65|34280.65|34274.98|34274.98|34280.65|34280.65|34274.98|34274.98|0
1639645190000|2021-12-16 08:59:50|34266.57|34266.57|34266.57|34266.57|34266.57|34266.57|34266.57|34266.57|0
1639645200000|2021-12-16 09:00:00|34277.9|34277.9|34277.9|34277.9|34277.9|34277.9|34277.9|34277.9|0
1639645300000|2021-12-16 09:01:40|34283.57|34283.57|34283.57|34283.57|34283.57|34283.57|34283.57|34283.57|0
1639645390000|2021-12-16 09:03:10|34277.9|34277.9|34277.9|34277.9|34277.9|34277.9|34277.9|34277.9|0
1639645410000|2021-12-16 09:03:30|34283.51|34283.51|34283.51|34283.51|34283.51|34283.51|34283.51|34283.51|0
1639645420000|2021-12-16 09:03:40|34286.32|34286.32|34308.99|34308.99|34308.99|34308.99|34286.32|34286.32|0
1639645440000|2021-12-16 09:04:00|34320.33|34320.33|34320.33|34320.33|34320.33|34320.33|34320.33|34320.33|0
1639645470000|2021-12-16 09:04:30|34331.66|34331.66|34331.66|34331.66|34331.66|34331.66|34331.66|34331.66|0
1639645540000|2021-12-16 09:05:40|34325.99|34325.99|34325.99|34325.99|34325.99|34325.99|34325.99|34325.99|0
1639645600000|2021-12-16 09:06:40|34320.33|34320.33|34320.33|34320.33|34320.33|34320.33|34320.33|34320.33|0
1639645610000|2021-12-16 09:06:50|34314.66|34314.66|34314.66|34314.66|34314.66|34314.66|34314.66|34314.66|0
1639645620000|2021-12-16 09:07:00|34327.73|34327.73|34327.73|34327.73|34327.73|34327.73|34327.73|34327.73|0
1639645730000|2021-12-16 09:08:50|34333.4|34333.4|34333.4|34333.4|34333.4|34333.4|34333.4|34333.4|0
1639645740000|2021-12-16 09:09:00|34327.73|34327.73|34322.07|34322.07|34327.73|34327.73|34322.07|34322.07|0
1639645760000|2021-12-16 09:09:20|34316.4|34316.4|34316.4|34316.4|34316.4|34316.4|34316.4|34316.4|0
1639645800000|2021-12-16 09:10:00|34310.73|34310.73|34307.92|34307.92|34310.73|34310.73|34307.92|34307.92|0
1639645820000|2021-12-16 09:10:20|34313.59|34313.59|34313.59|34313.59|34313.59|34313.59|34313.59|34313.59|0
1639645840000|2021-12-16 09:10:40|34322.01|34322.01|34322.01|34322.01|34322.01|34322.01|34322.01|34322.01|0
1639645910000|2021-12-16 09:11:50|34327.67|34327.67|34322.01|34322.01|34327.67|34327.67|34322.01|34322.01|0
1639645990000|2021-12-16 09:13:10|34316.34|34316.34|34316.34|34316.34|34316.34|34316.34|34316.34|34316.34|0
1639646030000|2021-12-16 09:13:50|34313.53|34313.53|34313.53|34313.53|34313.53|34313.53|34313.53|34313.53|0
1639646040000|2021-12-16 09:14:00|34307.87|34307.87|34307.87|34307.87|34307.87|34307.87|34307.87|34307.87|0
1639646050000|2021-12-16 09:14:10|34319.2|34319.2|34319.2|34319.2|34319.2|34319.2|34319.2|34319.2|0
1639646060000|2021-12-16 09:14:20|34313.53|34313.53|34313.53|34313.53|34313.53|34313.53|34313.53|34313.53|0
1639646120000|2021-12-16 09:15:20|34300.46|34300.46|34300.46|34300.46|34300.46|34300.46|34300.46|34300.46|0
1639646140000|2021-12-16 09:15:40|34287.39|34287.39|34293.05|34293.05|34293.05|34293.05|34287.39|34287.39|0
1639646180000|2021-12-16 09:16:20|34279.98|34279.98|34279.98|34279.98|34279.98|34279.98|34279.98|34279.98|0
1639646200000|2021-12-16 09:16:40|34266.9|34266.9|34266.9|34266.9|34266.9|34266.9|34266.9|34266.9|0
1639646230000|2021-12-16 09:17:10|34261.24|34261.24|34261.24|34261.24|34261.24|34261.24|34261.24|34261.24|0
1639646280000|2021-12-16 09:18:00|34274.31|34274.31|34274.31|34274.31|34274.31|34274.31|34274.31|34274.31|0
1639646350000|2021-12-16 09:19:10|34268.64|34268.64|34268.64|34268.64|34268.64|34268.64|34268.64|34268.64|0
1639646380000|2021-12-16 09:19:40|34262.97|34262.97|34262.97|34262.97|34262.97|34262.97|34262.97|34262.97|0
1639646410000|2021-12-16 09:20:10|34257.31|34257.31|34257.31|34257.31|34257.31|34257.31|34257.31|34257.31|0
1639646440000|2021-12-16 09:20:40|34251.64|34251.64|34248.83|34248.83|34257.25|34257.25|34246.03|34246.03|0
1639646450000|2021-12-16 09:20:50|34237.61|34237.61|34237.61|34237.61|34237.61|34237.61|34237.61|34237.61|0
1639646490000|2021-12-16 09:21:30|34231.95|34231.95|34231.95|34231.95|34231.95|34231.95|34231.95|34231.95|0
1639646540000|2021-12-16 09:22:20|34243.28|34243.28|34243.28|34243.28|34243.28|34243.28|34243.28|34243.28|0
1639646580000|2021-12-16 09:23:00|34237.61|34237.61|34237.61|34237.61|34237.61|34237.61|34237.61|34237.61|0
1639646660000|2021-12-16 09:24:20|34231.95|34231.95|34198.23|34198.23|34231.95|34231.95|34198.23|34198.23|0
1639646680000|2021-12-16 09:24:40|34203.9|34203.9|34203.9|34203.9|34203.9|34203.9|34203.9|34203.9|0
1639646700000|2021-12-16 09:25:00|34198.23|34198.23|34198.23|34198.23|34198.23|34198.23|34198.23|34198.23|0
1639646740000|2021-12-16 09:25:40|34192.56|34192.56|34192.56|34192.56|34192.56|34192.56|34192.56|34192.56|0
1639646820000|2021-12-16 09:27:00|34186.9|34186.9|34186.9|34186.9|34186.9|34186.9|34186.9|34186.9|0
1639646890000|2021-12-16 09:28:10|34192.56|34192.56|34189.76|34189.76|34192.56|34192.56|34189.76|34189.76|0
1639646910000|2021-12-16 09:28:30|34195.37|34195.37|34195.37|34195.37|34195.37|34195.37|34195.37|34195.37|0
1639646920000|2021-12-16 09:28:40|34189.7|34189.7|34178.36|34178.36|34189.7|34189.7|34178.36|34178.36|0
1639646930000|2021-12-16 09:28:50|34172.7|34172.7|34172.7|34172.7|34172.7|34172.7|34172.7|34172.7|0
1639646940000|2021-12-16 09:29:00|34161.36|34161.36|34161.36|34161.36|34161.36|34161.36|34161.36|34161.36|0
1639647010000|2021-12-16 09:30:10|34155.69|34155.69|34155.69|34155.69|34155.69|34155.69|34155.69|34155.69|0
1639647040000|2021-12-16 09:30:40|34150.02|34150.02|34150.02|34150.02|34150.02|34150.02|34150.02|34150.02|0
1639647070000|2021-12-16 09:31:10|34147.22|34147.22|34147.22|34147.22|34147.22|34147.22|34147.22|34147.22|0
1639647120000|2021-12-16 09:32:00|34164.22|34164.22|34164.22|34164.22|34164.22|34164.22|34164.22|34164.22|0
1639647300000|2021-12-16 09:35:00|34175.56|34175.56|34175.56|34175.56|34175.56|34175.56|34175.56|34175.56|0
1639647330000|2021-12-16 09:35:30|34178.36|34178.36|34178.36|34178.36|34178.36|34178.36|34178.36|34178.36|0
1639647400000|2021-12-16 09:36:40|34169.95|34169.95|34169.95|34169.95|34169.95|34169.95|34169.95|34169.95|0
1639647410000|2021-12-16 09:36:50|34164.28|34164.28|34164.28|34164.28|34164.28|34164.28|34164.28|34164.28|0
1639647420000|2021-12-16 09:37:00|34147.28|34147.28|34147.28|34147.28|34147.28|34147.28|34147.28|34147.28|0
1639647470000|2021-12-16 09:37:50|34141.61|34141.61|34141.61|34141.61|34141.61|34141.61|34141.61|34141.61|0
1639647480000|2021-12-16 09:38:00|34135.94|34135.94|34135.94|34135.94|34135.94|34135.94|34135.94|34135.94|0
1639647550000|2021-12-16 09:39:10|34152.95|34152.95|34152.95|34152.95|34152.95|34152.95|34152.95|34152.95|0
1639647570000|2021-12-16 09:39:30|34147.28|34147.28|34147.28|34147.28|34147.28|34147.28|34147.28|34147.28|0
1639647610000|2021-12-16 09:40:10|34135.94|34135.94|34113.27|34113.27|34135.94|34135.94|34113.27|34113.27|0
1639647640000|2021-12-16 09:40:40|34118.94|34118.94|34118.94|34118.94|34118.94|34118.94|34118.94|34118.94|0
1639647700000|2021-12-16 09:41:40|34124.61|34124.61|34124.61|34124.61|34124.61|34124.61|34124.61|34124.61|0
1639647710000|2021-12-16 09:41:50|34130.27|34130.27|34130.27|34130.27|34130.27|34130.27|34130.27|34130.27|0
1639647780000|2021-12-16 09:43:00|34124.61|34124.61|34124.61|34124.61|34124.61|34124.61|34124.61|34124.61|0
1639647850000|2021-12-16 09:44:10|34137.68|34137.68|34150.76|34150.76|34150.76|34150.76|34137.68|34137.68|0
1639647870000|2021-12-16 09:44:30|34163.83|34163.83|34176.9|34176.9|34176.9|34176.9|34163.83|34163.83|0
1639647950000|2021-12-16 09:45:50|34182.57|34182.57|34182.57|34182.57|34182.57|34182.57|34182.57|34182.57|0
1639647960000|2021-12-16 09:46:00|34188.24|34188.24|34188.24|34188.24|34188.24|34188.24|34188.24|34188.24|0
1639647970000|2021-12-16 09:46:10|34182.57|34182.57|34188.24|34188.24|34188.24|34188.24|34182.57|34182.57|0
1639648000000|2021-12-16 09:46:40|34201.31|34201.31|34201.31|34201.31|34201.31|34201.31|34201.31|34201.31|0
1639648010000|2021-12-16 09:46:50|34188.24|34188.24|34193.91|34193.91|34193.91|34193.91|34188.24|34188.24|0
1639648020000|2021-12-16 09:47:00|34199.58|34199.58|34193.91|34193.91|34199.58|34199.58|34193.91|34193.91|0
1639648130000|2021-12-16 09:48:50|34188.3|34188.3|34188.3|34188.3|34188.3|34188.3|34188.3|34188.3|0
1639648210000|2021-12-16 09:50:10|34193.91|34193.91|34196.71|34196.71|34196.71|34196.71|34193.91|34193.91|0
1639648280000|2021-12-16 09:51:20|34191.04|34191.04|34196.71|34196.71|34196.71|34196.71|34191.04|34191.04|0
1639648320000|2021-12-16 09:52:00|34202.38|34202.38|34202.38|34202.38|34208.05|34208.05|34202.38|34202.38|0
1639648380000|2021-12-16 09:53:00|34196.71|34196.71|34196.71|34196.71|34196.71|34196.71|34196.71|34196.71|0
1639648480000|2021-12-16 09:54:40|34205.13|34205.13|34167.64|34167.64|34205.13|34205.13|34167.64|34167.64|0
1639648490000|2021-12-16 09:54:50|34164.84|34164.84|34164.84|34164.84|34164.84|34164.84|34164.84|34164.84|0
1639648500000|2021-12-16 09:55:00|34153.5|34153.5|34153.5|34153.5|34153.5|34153.5|34153.5|34153.5|0
1639648530000|2021-12-16 09:55:30|34159.17|34159.17|34159.17|34159.17|34159.17|34159.17|34159.17|34159.17|0
1639648580000|2021-12-16 09:56:20|34172.24|34172.24|34172.24|34172.24|34172.24|34172.24|34172.24|34172.24|0
1639648610000|2021-12-16 09:56:50|34177.91|34177.91|34177.91|34177.91|34177.91|34177.91|34177.91|34177.91|0
1639648650000|2021-12-16 09:57:30|34169.5|34169.5|34169.5|34169.5|34169.5|34169.5|34169.5|34169.5|0
1639648710000|2021-12-16 09:58:30|34186.5|34186.5|34186.5|34186.5|34186.5|34186.5|34186.5|34186.5|0
1639648780000|2021-12-16 09:59:40|34192.17|34192.17|34192.17|34192.17|34192.17|34192.17|34192.17|34192.17|0
1639648840000|2021-12-16 10:00:40|34180.83|34180.83|34193.91|34193.91|34193.91|34193.91|34180.83|34180.83|0
1639648860000|2021-12-16 10:01:00|34188.24|34188.24|34182.57|34182.57|34188.24|34188.24|34182.57|34182.57|0
1639648980000|2021-12-16 10:03:00|34190.99|34190.99|34190.99|34190.99|34193.79|34193.79|34190.99|34190.99|0
1639649080000|2021-12-16 10:04:40|34196.65|34196.65|34202.32|34202.32|34202.32|34202.32|34196.65|34196.65|0
1639649110000|2021-12-16 10:05:10|34207.99|34207.99|34207.99|34207.99|34207.99|34207.99|34207.99|34207.99|0
1639649250000|2021-12-16 10:07:30|34213.66|34213.66|34213.66|34213.66|34213.66|34213.66|34213.66|34213.66|0
1639649260000|2021-12-16 10:07:40|34207.99|34207.99|34207.99|34207.99|34207.99|34207.99|34207.99|34207.99|0
1639649360000|2021-12-16 10:09:20|34221.06|34221.06|34221.06|34221.06|34221.06|34221.06|34221.06|34221.06|0
1639649400000|2021-12-16 10:10:00|34215.4|34215.4|34215.4|34215.4|34215.4|34215.4|34215.4|34215.4|0
1639649420000|2021-12-16 10:10:20|34221.06|34221.06|34221.06|34221.06|34221.06|34221.06|34221.06|34221.06|0
1639649440000|2021-12-16 10:10:40|34226.73|34226.73|34221.06|34221.06|34226.73|34226.73|34221.06|34221.06|0
1639649540000|2021-12-16 10:12:20|34232.4|34232.4|34232.4|34232.4|34232.4|34232.4|34232.4|34232.4|0
1639649620000|2021-12-16 10:13:40|34238.07|34238.07|34238.07|34238.07|34238.07|34238.07|34238.07|34238.07|0
1639649700000|2021-12-16 10:15:00|34211.92|34211.92|34211.92|34211.92|34211.92|34211.92|34211.92|34211.92|0
1639649790000|2021-12-16 10:16:30|34223.26|34223.26|34217.59|34217.59|34223.26|34223.26|34217.59|34217.59|0
1639649820000|2021-12-16 10:17:00|34220.39|34220.39|34220.39|34220.39|34220.39|34220.39|34220.39|34220.39|0
1639649830000|2021-12-16 10:17:10|34223.2|34223.2|34223.2|34223.2|34223.2|34223.2|34223.2|34223.2|0
1639649860000|2021-12-16 10:17:40|34228.87|34228.87|34228.87|34228.87|34228.87|34228.87|34228.87|34228.87|0
1639649940000|2021-12-16 10:19:00|34231.67|34231.67|34231.67|34231.67|34231.67|34231.67|34231.67|34231.67|0
1639649960000|2021-12-16 10:19:20|34243.01|34243.01|34237.34|34237.34|34243.01|34243.01|34237.34|34237.34|0
1639649970000|2021-12-16 10:19:30|34242.95|34242.95|34242.95|34242.95|34242.95|34242.95|34242.95|34242.95|0
1639650000000|2021-12-16 10:20:00|34237.28|34237.28|34228.87|34228.87|34237.28|34237.28|34228.87|34228.87|0
1639650010000|2021-12-16 10:20:10|34226.06|34226.06|34226.06|34226.06|34226.06|34226.06|34226.06|34226.06|0
1639650030000|2021-12-16 10:20:30|34243.06|34243.06|34248.73|34248.73|34248.73|34248.73|34243.06|34243.06|0
1639650040000|2021-12-16 10:20:40|34254.4|34254.4|34260.07|34260.07|34260.07|34260.07|34254.4|34254.4|0
1639650080000|2021-12-16 10:21:20|34254.4|34254.4|34254.4|34254.4|34254.4|34254.4|34254.4|34254.4|0
1639650120000|2021-12-16 10:22:00|34243.06|34243.06|34231.73|34231.73|34243.06|34243.06|34231.73|34231.73|0
1639650150000|2021-12-16 10:22:30|34234.53|34234.53|34234.53|34234.53|34234.53|34234.53|34234.53|34234.53|0
1639650180000|2021-12-16 10:23:00|34223.2|34223.2|34223.2|34223.2|34223.2|34223.2|34223.2|34223.2|0
1639650260000|2021-12-16 10:24:20|34236.27|34236.27|34236.27|34236.27|34236.27|34236.27|34236.27|34236.27|0
1639650280000|2021-12-16 10:24:40|34241.94|34241.94|34247.55|34247.55|34247.55|34247.55|34241.94|34241.94|0
1639650320000|2021-12-16 10:25:20|34258.89|34258.89|34258.89|34258.89|34258.89|34258.89|34258.89|34258.89|0
1639650360000|2021-12-16 10:26:00|34253.22|34253.22|34253.22|34253.22|34253.22|34253.22|34253.22|34253.22|0
1639650410000|2021-12-16 10:26:50|34236.21|34236.21|34236.21|34236.21|34236.21|34236.21|34236.21|34236.21|0
1639650560000|2021-12-16 10:29:20|34247.55|34247.55|34247.55|34247.55|34247.55|34247.55|34247.55|34247.55|0
1639650660000|2021-12-16 10:31:00|34241.94|34241.94|34241.94|34241.94|34241.94|34241.94|34241.94|34241.94|0
1639650670000|2021-12-16 10:31:10|34236.27|34236.27|34236.27|34236.27|34236.27|34236.27|34236.27|34236.27|0
1639650680000|2021-12-16 10:31:20|34230.6|34230.6|34236.21|34236.21|34236.21|34236.21|34230.6|34230.6|0
1639650810000|2021-12-16 10:33:30|34241.82|34241.82|34241.82|34241.82|34241.82|34241.82|34241.82|34241.82|0
1639650880000|2021-12-16 10:34:40|34236.15|34236.15|34230.49|34230.49|34236.15|34236.15|34230.49|34230.49|0
1639650900000|2021-12-16 10:35:00|34241.82|34241.82|34236.15|34236.15|34241.82|34241.82|34236.15|34236.15|0
1639650940000|2021-12-16 10:35:40|34230.49|34230.49|34230.49|34230.49|34230.49|34230.49|34230.49|34230.49|0
1639651090000|2021-12-16 10:38:10|34219.27|34219.27|34216.46|34216.46|34219.27|34219.27|34216.46|34216.46|0
1639651100000|2021-12-16 10:38:20|34213.66|34213.66|34207.99|34207.99|34213.66|34213.66|34207.99|34207.99|0
1639651180000|2021-12-16 10:39:40|34202.38|34202.38|34202.38|34202.38|34202.38|34202.38|34202.38|34202.38|0
1639651200000|2021-12-16 10:40:00|34189.31|34189.31|34189.31|34189.31|34189.31|34189.31|34189.31|34189.31|0
1639651320000|2021-12-16 10:42:00|34186.5|34186.5|34186.5|34186.5|34186.5|34186.5|34186.5|34186.5|0
1639651410000|2021-12-16 10:43:30|34192.17|34192.17|34192.17|34192.17|34192.17|34192.17|34192.17|34192.17|0
1639651420000|2021-12-16 10:43:40|34203.51|34203.51|34203.51|34203.51|34203.51|34203.51|34203.51|34203.51|0
1639651490000|2021-12-16 10:44:50|34209.17|34209.17|34209.17|34209.17|34209.17|34209.17|34209.17|34209.17|0
1639651640000|2021-12-16 10:47:20|34222.25|34222.25|34235.32|34235.32|34235.32|34235.32|34222.25|34222.25|0
1639651670000|2021-12-16 10:47:50|34238.13|34238.13|34238.13|34238.13|34238.13|34238.13|34238.13|34238.13|0
1639651700000|2021-12-16 10:48:20|34243.8|34243.8|34243.8|34243.8|34243.8|34243.8|34243.8|34243.8|0
1639651740000|2021-12-16 10:49:00|34255.13|34255.13|34255.13|34255.13|34255.13|34255.13|34255.13|34255.13|0
1639651790000|2021-12-16 10:49:50|34257.94|34257.94|34257.94|34257.94|34257.94|34257.94|34257.94|34257.94|0
1639651850000|2021-12-16 10:50:50|34280.61|34280.61|34277.69|34277.69|34280.61|34280.61|34269.27|34269.27|0
1639651930000|2021-12-16 10:52:10|34280.49|34280.49|34280.49|34280.49|34280.49|34280.49|34280.49|34280.49|0
1639651960000|2021-12-16 10:52:40|34277.69|34277.69|34274.88|34274.88|34277.69|34277.69|34274.88|34274.88|0
1639651990000|2021-12-16 10:53:10|34287.96|34287.96|34299.29|34299.29|34299.29|34299.29|34287.96|34287.96|0
1639652000000|2021-12-16 10:53:20|34293.62|34293.62|34287.96|34287.96|34293.62|34293.62|34287.96|34287.96|0
1639652010000|2021-12-16 10:53:30|34301.03|34301.03|34301.03|34301.03|34301.03|34301.03|34301.03|34301.03|0
1639652040000|2021-12-16 10:54:00|34295.42|34295.42|34298.23|34298.23|34298.23|34298.23|34295.42|34295.42|0
1639652210000|2021-12-16 10:56:50|34309.56|34309.56|34303.89|34303.89|34309.56|34309.56|34303.89|34303.89|0
1639652220000|2021-12-16 10:57:00|34309.56|34309.56|34309.56|34309.56|34309.56|34309.56|34309.56|34309.56|0
1639652230000|2021-12-16 10:57:10|34312.37|34312.37|34312.37|34312.37|34312.37|34312.37|34312.37|34312.37|0
1639652270000|2021-12-16 10:57:50|34325.44|34325.44|34314.1|34314.1|34325.44|34325.44|34314.1|34314.1|0
1639652290000|2021-12-16 10:58:10|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|0
1639652310000|2021-12-16 10:58:30|34325.44|34325.44|34331.05|34331.05|34331.05|34331.05|34325.44|34325.44|0
1639652360000|2021-12-16 10:59:20|34325.38|34325.38|34314.05|34314.05|34325.38|34325.38|34314.05|34314.05|0
1639652420000|2021-12-16 11:00:20|34308.38|34308.38|34308.38|34308.38|34308.38|34308.38|34308.38|34308.38|0
1639652440000|2021-12-16 11:00:40|34302.71|34302.71|34302.71|34302.71|34302.71|34302.71|34302.71|34302.71|0
1639652480000|2021-12-16 11:01:20|34297.04|34297.04|34291.37|34291.37|34297.04|34297.04|34291.37|34291.37|0
1639652510000|2021-12-16 11:01:50|34285.71|34285.71|34280.04|34280.04|34285.71|34285.71|34280.04|34280.04|0
1639652520000|2021-12-16 11:02:00|34277.23|34277.23|34277.23|34277.23|34277.23|34277.23|34277.23|34277.23|0
1639652540000|2021-12-16 11:02:20|34282.9|34282.9|34282.9|34282.9|34282.9|34282.9|34282.9|34282.9|0
1639652600000|2021-12-16 11:03:20|34288.57|34288.57|34288.57|34288.57|34288.57|34288.57|34288.57|34288.57|0
1639652650000|2021-12-16 11:04:10|34299.79|34299.79|34302.59|34302.59|34302.59|34302.59|34299.79|34299.79|0
1639652690000|2021-12-16 11:04:50|34296.93|34296.93|34265.11|34265.11|34296.93|34296.93|34265.11|34265.11|0
1639652700000|2021-12-16 11:05:00|34270.78|34270.78|34276.44|34276.44|34276.44|34276.44|34270.78|34270.78|0
1639652720000|2021-12-16 11:05:20|34279.25|34279.25|34279.25|34279.25|34279.25|34279.25|34279.25|34279.25|0
1639652840000|2021-12-16 11:07:20|34273.58|34273.58|34262.25|34262.25|34273.58|34273.58|34262.25|34262.25|0
1639652920000|2021-12-16 11:08:40|34273.58|34273.58|34270.78|34270.78|34273.58|34273.58|34270.78|34270.78|0
1639652930000|2021-12-16 11:08:50|34276.39|34276.39|34276.39|34276.39|34276.39|34276.39|34276.39|34276.39|0
1639653020000|2021-12-16 11:10:20|34299.06|34299.06|34299.06|34299.06|34299.06|34299.06|34299.06|34299.06|0
1639653080000|2021-12-16 11:11:20|34312.13|34312.13|34312.13|34312.13|34312.13|34312.13|34312.13|34312.13|0
1639653190000|2021-12-16 11:13:10|34323.47|34323.47|34329.14|34329.14|34329.14|34329.14|34323.47|34323.47|0
1639653220000|2021-12-16 11:13:40|34323.47|34323.47|34349.62|34349.62|34349.62|34349.62|34323.47|34323.47|0
1639653250000|2021-12-16 11:14:10|34352.42|34352.42|34352.42|34352.42|34352.42|34352.42|34352.42|34352.42|0
1639653300000|2021-12-16 11:15:00|34360.84|34360.84|34360.84|34360.84|34360.84|34360.84|34360.84|34360.84|0
1639653310000|2021-12-16 11:15:10|34355.17|34355.17|34355.17|34355.17|34355.17|34355.17|34355.17|34355.17|0
1639653330000|2021-12-16 11:15:30|34368.24|34368.24|34368.24|34368.24|34368.24|34368.24|34368.24|34368.24|0
1639653370000|2021-12-16 11:16:10|34381.32|34381.32|34381.32|34381.32|34381.32|34381.32|34381.32|34381.32|0
1639653420000|2021-12-16 11:17:00|34398.32|34398.32|34398.32|34398.32|34398.32|34398.32|34398.32|34398.32|0
1639653440000|2021-12-16 11:17:20|34392.65|34392.65|34392.65|34392.65|34392.65|34392.65|34392.65|34392.65|0
1639653490000|2021-12-16 11:18:10|34398.32|34398.32|34398.32|34398.32|34398.32|34398.32|34398.32|34398.32|0
1639653500000|2021-12-16 11:18:20|34392.65|34392.65|34392.65|34392.65|34392.65|34392.65|34392.65|34392.65|0
1639653540000|2021-12-16 11:19:00|34389.85|34389.85|34389.85|34389.85|34389.85|34389.85|34389.85|34389.85|0
1639653600000|2021-12-16 11:20:00|34387.04|34387.04|34387.04|34387.04|34387.04|34387.04|34387.04|34387.04|0
1639653610000|2021-12-16 11:20:10|34392.71|34392.71|34387.04|34387.04|34392.71|34392.71|34387.04|34387.04|0
1639653690000|2021-12-16 11:21:30|34400.12|34400.12|34400.12|34400.12|34400.12|34400.12|34400.12|34400.12|0
1639653710000|2021-12-16 11:21:50|34405.79|34405.79|34400.12|34400.12|34405.79|34405.79|34400.12|34400.12|0
1639653730000|2021-12-16 11:22:10|34394.45|34394.45|34400.12|34400.12|34400.12|34400.12|34394.45|34394.45|0
1639653840000|2021-12-16 11:24:00|34405.79|34405.79|34353.49|34353.49|34405.79|34405.79|34353.49|34353.49|0
1639653950000|2021-12-16 11:25:50|34347.82|34347.82|34347.82|34347.82|34347.82|34347.82|34347.82|34347.82|0
1639654040000|2021-12-16 11:27:20|34353.49|34353.49|34353.49|34353.49|34353.49|34353.49|34353.49|34353.49|0
1639654050000|2021-12-16 11:27:30|34359.16|34359.16|34359.16|34359.16|34359.16|34359.16|34359.16|34359.16|0
1639654060000|2021-12-16 11:27:40|34353.49|34353.49|34353.49|34353.49|34353.49|34353.49|34353.49|34353.49|0
1639654090000|2021-12-16 11:28:10|34347.82|34347.82|34342.15|34342.15|34347.82|34347.82|34342.15|34342.15|0
1639654140000|2021-12-16 11:29:00|34344.96|34344.96|34339.35|34339.35|34344.96|34344.96|34339.35|34339.35|0
1639654200000|2021-12-16 11:30:00|34345.02|34345.02|34350.68|34350.68|34350.68|34350.68|34345.02|34345.02|0
1639654220000|2021-12-16 11:30:20|34347.88|34347.88|34347.88|34347.88|34347.88|34347.88|34347.88|34347.88|0
1639654330000|2021-12-16 11:32:10|34342.21|34342.21|34342.21|34342.21|34342.21|34342.21|34342.21|34342.21|0
1639654350000|2021-12-16 11:32:30|34368.36|34368.36|34381.43|34381.43|34381.43|34381.43|34368.36|34368.36|0
1639654360000|2021-12-16 11:32:40|34387.1|34387.1|34387.1|34387.1|34387.1|34387.1|34387.1|34387.1|0
1639654430000|2021-12-16 11:33:50|34404.11|34404.11|34415.44|34415.44|34415.44|34415.44|34404.11|34404.11|0
1639654440000|2021-12-16 11:34:00|34421.11|34421.11|34421.11|34421.11|34421.11|34421.11|34421.11|34421.11|0
1639654450000|2021-12-16 11:34:10|34415.44|34415.44|34415.44|34415.44|34415.44|34415.44|34415.44|34415.44|0
1639654480000|2021-12-16 11:34:40|34409.77|34409.77|34409.77|34409.77|34409.77|34409.77|34409.77|34409.77|0
1639654560000|2021-12-16 11:36:00|34415.44|34415.44|34415.44|34415.44|34415.44|34415.44|34415.44|34415.44|0
1639654570000|2021-12-16 11:36:10|34428.52|34428.52|34434.18|34434.18|34434.18|34434.18|34428.52|34428.52|0
1639654630000|2021-12-16 11:37:10|34436.99|34436.99|34436.99|34436.99|34436.99|34436.99|34436.99|34436.99|0
1639654720000|2021-12-16 11:38:40|34431.38|34431.38|34431.38|34431.38|34431.38|34431.38|34431.38|34431.38|0
1639654730000|2021-12-16 11:38:50|34428.58|34428.58|34420.1|34420.1|34428.58|34428.58|34420.1|34420.1|0
1639654750000|2021-12-16 11:39:10|34414.43|34414.43|34414.43|34414.43|34414.43|34414.43|34414.43|34414.43|0
1639654780000|2021-12-16 11:39:40|34406.02|34406.02|34406.02|34406.02|34406.02|34406.02|34406.02|34406.02|0
1639654790000|2021-12-16 11:39:50|34411.63|34411.63|34411.63|34411.63|34411.63|34411.63|34411.63|34411.63|0
1639654860000|2021-12-16 11:41:00|34424.7|34424.7|34432.11|34432.11|34437.78|34437.78|34424.7|34424.7|0
1639654930000|2021-12-16 11:42:10|34437.78|34437.78|34437.78|34437.78|34437.78|34437.78|34437.78|34437.78|0
1639654940000|2021-12-16 11:42:20|34446.19|34446.19|34446.19|34446.19|34446.19|34446.19|34446.19|34446.19|0
1639655040000|2021-12-16 11:44:00|34440.58|34440.58|34440.58|34440.58|34440.58|34440.58|34440.58|34440.58|0
1639655330000|2021-12-16 11:48:50|34451.92|34451.92|34451.92|34451.92|34451.92|34451.92|34451.92|34451.92|0
1639655440000|2021-12-16 11:50:40|34457.53|34457.53|34457.53|34457.53|34457.53|34457.53|34457.53|34457.53|0
1639655510000|2021-12-16 11:51:50|34463.2|34463.2|34463.2|34463.2|34463.2|34463.2|34463.2|34463.2|0
1639655520000|2021-12-16 11:52:00|34468.86|34468.86|34468.86|34468.86|34468.86|34468.86|34468.86|34468.86|0
1639655580000|2021-12-16 11:53:00|34442.72|34442.72|34442.72|34442.72|34442.72|34442.72|34442.72|34442.72|0
1639655650000|2021-12-16 11:54:10|34437.05|34437.05|34437.05|34437.05|34437.05|34437.05|34437.05|34437.05|0
1639655700000|2021-12-16 11:55:00|34434.24|34434.24|34434.24|34434.24|34434.24|34434.24|34434.24|34434.24|0
1639655830000|2021-12-16 11:57:10|34439.91|34439.91|34439.91|34439.91|34439.91|34439.91|34439.91|34439.91|0
1639655850000|2021-12-16 11:57:30|34434.24|34434.24|34434.24|34434.24|34434.24|34434.24|34434.24|34434.24|0
1639655890000|2021-12-16 11:58:10|34428.58|34428.58|34422.91|34422.91|34428.58|34428.58|34422.91|34422.91|0
1639655930000|2021-12-16 11:58:50|34417.24|34417.24|34417.24|34417.24|34417.24|34417.24|34417.24|34417.24|0
1639655980000|2021-12-16 11:59:40|34434.24|34434.24|34434.24|34434.24|34434.24|34434.24|34434.24|34434.24|0
1639656000000|2021-12-16 12:00:00|34428.58|34428.58|34329.93|34329.93|34428.58|34428.58|34329.93|34329.93|0
1639656010000|2021-12-16 12:00:10|34324.26|34324.26|34307.25|34307.25|34324.26|34324.26|34301.59|34301.59|0
1639656020000|2021-12-16 12:00:20|34320.33|34320.33|34320.33|34320.33|34320.33|34320.33|34320.33|34320.33|0
1639656040000|2021-12-16 12:00:40|34303.32|34303.32|34297.66|34297.66|34303.32|34303.32|34297.66|34297.66|0
1639656050000|2021-12-16 12:00:50|34286.32|34286.32|34289.18|34289.18|34289.18|34289.18|34283.52|34283.52|0
1639656060000|2021-12-16 12:01:00|34283.57|34283.57|34283.57|34283.57|34283.57|34283.57|34283.57|34283.57|0
1639656100000|2021-12-16 12:01:40|34266.57|34266.57|34266.57|34266.57|34266.57|34266.57|34266.57|34266.57|0
1639656110000|2021-12-16 12:01:50|34255.23|34255.23|34255.23|34255.23|34255.23|34255.23|34255.23|34255.23|0
1639656120000|2021-12-16 12:02:00|34242.16|34242.16|34247.83|34247.83|34247.83|34247.83|34242.16|34242.16|0
1639656130000|2021-12-16 12:02:10|34253.5|34253.5|34239.47|34239.47|34253.5|34253.5|34239.47|34239.47|0
1639656140000|2021-12-16 12:02:20|34233.8|34233.8|34233.8|34233.8|34233.8|34233.8|34233.8|34233.8|0
1639656150000|2021-12-16 12:02:30|34231|34231|34266.75|34266.75|34266.75|34266.75|34231|34231|0
1639656160000|2021-12-16 12:02:40|34255.41|34255.41|34255.41|34255.41|34255.41|34255.41|34255.41|34255.41|0
1639656190000|2021-12-16 12:03:10|34263.82|34263.82|34263.82|34263.82|34263.82|34263.82|34263.82|34263.82|0
1639656280000|2021-12-16 12:04:40|34280.83|34280.83|34280.83|34280.83|34280.83|34280.83|34280.83|34280.83|0
1639656390000|2021-12-16 12:06:30|34292.16|34292.16|34292.16|34292.16|34292.16|34292.16|34292.16|34292.16|0
1639656420000|2021-12-16 12:07:00|34280.83|34280.83|34269.49|34269.49|34280.83|34280.83|34269.49|34269.49|0
1639656460000|2021-12-16 12:07:40|34263.82|34263.82|34258.16|34258.16|34263.82|34263.82|34258.16|34258.16|0
1639656470000|2021-12-16 12:07:50|34263.82|34263.82|34263.82|34263.82|34263.82|34263.82|34263.82|34263.82|0
1639656490000|2021-12-16 12:08:10|34258.16|34258.16|34258.16|34258.16|34258.16|34258.16|34258.16|34258.16|0
1639656500000|2021-12-16 12:08:20|34249.74|34249.74|34238.41|34238.41|34249.74|34249.74|34238.41|34238.41|0
1639656540000|2021-12-16 12:09:00|34229.99|34229.99|34232.8|34232.8|34232.8|34232.8|34229.99|34229.99|0
1639656580000|2021-12-16 12:09:40|34249.8|34249.8|34249.8|34249.8|34249.8|34249.8|34249.8|34249.8|0
1639656680000|2021-12-16 12:11:20|34255.47|34255.47|34255.47|34255.47|34255.47|34255.47|34255.47|34255.47|0
1639656690000|2021-12-16 12:11:30|34261.14|34261.14|34261.14|34261.14|34261.14|34261.14|34261.14|34261.14|0
1639656710000|2021-12-16 12:11:50|34266.8|34266.8|34266.8|34266.8|34266.8|34266.8|34266.8|34266.8|0
1639656780000|2021-12-16 12:13:00|34261.14|34261.14|34255.47|34255.47|34261.14|34261.14|34255.47|34255.47|0
1639656840000|2021-12-16 12:14:00|34266.69|34266.69|34266.69|34266.69|34266.69|34266.69|34266.69|34266.69|0
1639656850000|2021-12-16 12:14:10|34253.61|34253.61|34253.61|34253.61|34253.61|34253.61|34253.61|34253.61|0
1639656910000|2021-12-16 12:15:10|34259.28|34259.28|34259.28|34259.28|34259.28|34259.28|34259.28|34259.28|0
1639657160000|2021-12-16 12:19:20|34253.67|34253.67|34253.73|34253.73|34256.48|34256.48|34253.67|34253.67|0
1639657180000|2021-12-16 12:19:40|34248.06|34248.06|34248.06|34248.06|34248.06|34248.06|34248.06|34248.06|0
1639657190000|2021-12-16 12:19:50|34242.39|34242.39|34242.39|34242.39|34242.39|34242.39|34242.39|34242.39|0
1639657300000|2021-12-16 12:21:40|34236.73|34236.73|34236.73|34236.73|34236.73|34236.73|34236.73|34236.73|0
1639657340000|2021-12-16 12:22:20|34231.06|34231.06|34231.06|34231.06|34231.06|34231.06|34231.06|34231.06|0
1639657460000|2021-12-16 12:24:20|34253.73|34253.73|34253.73|34253.73|34253.73|34253.73|34253.73|34253.73|0
1639657500000|2021-12-16 12:25:00|34240.65|34240.65|34240.65|34240.65|34240.65|34240.65|34240.65|34240.65|0
1639657530000|2021-12-16 12:25:30|34227.58|34227.58|34227.58|34227.58|34227.58|34227.58|34227.58|34227.58|0
1639657550000|2021-12-16 12:25:50|34240.65|34240.65|34240.65|34240.65|34240.65|34240.65|34240.65|34240.65|0
1639657570000|2021-12-16 12:26:10|34251.87|34251.87|34251.87|34251.87|34251.87|34251.87|34251.87|34251.87|0
1639657590000|2021-12-16 12:26:30|34246.21|34246.21|34234.87|34234.87|34246.21|34246.21|34234.87|34234.87|0
1639657820000|2021-12-16 12:30:20|34240.54|34240.54|34240.54|34240.54|34240.54|34240.54|34240.54|34240.54|0
1639657830000|2021-12-16 12:30:30|34251.87|34251.87|34246.21|34246.21|34257.54|34257.54|34246.21|34246.21|0
1639657850000|2021-12-16 12:30:50|34257.54|34257.54|34257.54|34257.54|34257.54|34257.54|34257.54|34257.54|0
1639658030000|2021-12-16 12:33:50|34274.55|34274.55|34268.88|34268.88|34274.55|34274.55|34268.88|34268.88|0
1639658090000|2021-12-16 12:34:50|34257.54|34257.54|34251.87|34251.87|34257.54|34257.54|34251.87|34251.87|0
1639658180000|2021-12-16 12:36:20|34263.21|34263.21|34263.21|34263.21|34263.21|34263.21|34263.21|34263.21|0
1639658240000|2021-12-16 12:37:20|34274.55|34274.55|34274.55|34274.55|34274.55|34274.55|34274.55|34274.55|0
1639658280000|2021-12-16 12:38:00|34277.35|34277.35|34277.35|34277.35|34277.35|34277.35|34277.35|34277.35|0
1639658340000|2021-12-16 12:39:00|34283.02|34283.02|34283.02|34283.02|34283.02|34283.02|34283.02|34283.02|0
1639658370000|2021-12-16 12:39:30|34285.82|34285.82|34285.82|34285.82|34285.82|34285.82|34285.82|34285.82|0
1639658450000|2021-12-16 12:40:50|34277.41|34277.41|34277.41|34277.41|34277.41|34277.41|34277.41|34277.41|0
1639658490000|2021-12-16 12:41:30|34280.21|34280.21|34280.21|34280.21|34280.21|34280.21|34280.21|34280.21|0
1639658590000|2021-12-16 12:43:10|34267.14|34267.14|34267.14|34267.14|34267.14|34267.14|34267.14|34267.14|0
1639658610000|2021-12-16 12:43:30|34280.21|34280.21|34280.21|34280.21|34280.21|34280.21|34280.21|34280.21|0
1639658680000|2021-12-16 12:44:40|34274.6|34274.6|34274.6|34274.6|34274.6|34274.6|34274.6|34274.6|0
1639658690000|2021-12-16 12:44:50|34280.27|34280.27|34274.6|34274.6|34280.27|34280.27|34274.6|34274.6|0
1639658710000|2021-12-16 12:45:10|34268.94|34268.94|34266.13|34266.13|34268.94|34268.94|34266.13|34266.13|0
1639658720000|2021-12-16 12:45:20|34260.46|34260.46|34268.88|34268.88|34268.88|34268.88|34260.46|34260.46|0
1639658730000|2021-12-16 12:45:30|34263.27|34263.27|34263.27|34263.27|34263.27|34263.27|34263.27|34263.27|0
1639658740000|2021-12-16 12:45:40|34257.6|34257.6|34251.93|34251.93|34257.6|34257.6|34251.93|34251.93|0
1639658760000|2021-12-16 12:46:00|34249.13|34249.13|34222.98|34222.98|34249.13|34249.13|34222.98|34222.98|0
1639658770000|2021-12-16 12:46:10|34234.31|34234.31|34228.65|34228.65|34234.31|34234.31|34228.65|34228.65|0
1639658780000|2021-12-16 12:46:20|34217.31|34217.31|34217.31|34217.31|34217.31|34217.31|34217.31|34217.31|0
1639658790000|2021-12-16 12:46:30|34211.64|34211.64|34211.64|34211.64|34211.64|34211.64|34211.64|34211.64|0
1639658900000|2021-12-16 12:48:20|34220.06|34220.06|34225.67|34225.67|34225.67|34225.67|34220.06|34220.06|0
1639658920000|2021-12-16 12:48:40|34228.47|34228.47|34228.47|34228.47|34228.47|34228.47|34228.47|34228.47|0
1639658980000|2021-12-16 12:49:40|34234.08|34234.08|34234.08|34234.08|34234.08|34234.08|34234.08|34234.08|0
1639659020000|2021-12-16 12:50:20|34262.42|34262.42|34268.09|34268.09|34268.09|34268.09|34262.42|34262.42|0
1639659040000|2021-12-16 12:50:40|34262.42|34262.42|34262.42|34262.42|34262.42|34262.42|34262.42|34262.42|0
1639659190000|2021-12-16 12:53:10|34265.23|34265.23|34262.42|34262.42|34265.23|34265.23|34262.42|34262.42|0
1639659230000|2021-12-16 12:53:50|34249.35|34249.35|34236.27|34236.27|34249.35|34249.35|34236.27|34236.27|0
1639659240000|2021-12-16 12:54:00|34249.35|34249.35|34249.35|34249.35|34249.35|34249.35|34249.35|34249.35|0
1639659260000|2021-12-16 12:54:20|34260.68|34260.68|34266.35|34266.35|34266.35|34266.35|34260.68|34260.68|0
1639659370000|2021-12-16 12:56:10|34277.69|34277.69|34277.69|34277.69|34277.69|34277.69|34277.69|34277.69|0
1639659400000|2021-12-16 12:56:40|34283.3|34283.3|34283.3|34283.3|34283.3|34283.3|34283.3|34283.3|0
1639659420000|2021-12-16 12:57:00|34270.22|34270.22|34270.22|34270.22|34270.22|34270.22|34270.22|34270.22|0
1639659470000|2021-12-16 12:57:50|34275.89|34275.89|34275.89|34275.89|34275.89|34275.89|34275.89|34275.89|0
1639659480000|2021-12-16 12:58:00|34288.96|34288.96|34288.96|34288.96|34288.96|34288.96|34288.96|34288.96|0
1639659560000|2021-12-16 12:59:20|34286.16|34286.16|34288.96|34288.96|34288.96|34288.96|34286.16|34286.16|0
1639659620000|2021-12-16 13:00:20|34277.63|34277.63|34277.63|34277.63|34283.3|34283.3|34277.63|34277.63|0
1639659640000|2021-12-16 13:00:40|34294.63|34294.63|34300.24|34300.24|34300.24|34300.24|34294.63|34294.63|0
1639659690000|2021-12-16 13:01:30|34297.44|34297.44|34297.44|34297.44|34297.44|34297.44|34297.44|34297.44|0
1639659790000|2021-12-16 13:03:10|34294.63|34294.63|34294.63|34294.63|34294.63|34294.63|34294.63|34294.63|0
1639659800000|2021-12-16 13:03:20|34305.97|34305.97|34300.3|34300.3|34305.97|34305.97|34300.3|34300.3|0
1639659850000|2021-12-16 13:04:10|34294.63|34294.63|34288.96|34288.96|34294.63|34294.63|34288.96|34288.96|0
1639659880000|2021-12-16 13:04:40|34300.3|34300.3|34320.05|34320.05|34320.05|34320.05|34300.3|34300.3|0
1639659890000|2021-12-16 13:04:50|34325.72|34325.72|34325.72|34325.72|34325.72|34325.72|34325.72|34325.72|0
1639659900000|2021-12-16 13:05:00|34337.05|34337.05|34337.05|34337.05|34337.05|34337.05|34337.05|34337.05|0
1639659910000|2021-12-16 13:05:10|34331.39|34331.39|34331.39|34331.39|34331.39|34331.39|34331.39|34331.39|0
1639659970000|2021-12-16 13:06:10|34325.72|34325.72|34320.05|34320.05|34325.72|34325.72|34320.05|34320.05|0
1639660010000|2021-12-16 13:06:50|34308.71|34308.71|34308.71|34308.71|34308.71|34308.71|34308.71|34308.71|0
1639660060000|2021-12-16 13:07:40|34303.05|34303.05|34303.05|34303.05|34303.05|34303.05|34303.05|34303.05|0
1639660150000|2021-12-16 13:09:10|34297.38|34297.38|34291.71|34291.71|34297.38|34297.38|34291.71|34291.71|0
1639660260000|2021-12-16 13:11:00|34280.37|34280.37|34280.37|34280.37|34280.37|34280.37|34280.37|34280.37|0
1639660330000|2021-12-16 13:12:10|34286.04|34286.04|34286.04|34286.04|34286.04|34286.04|34286.04|34286.04|0
1639660420000|2021-12-16 13:13:40|34297.38|34297.38|34297.38|34297.38|34297.38|34297.38|34297.38|34297.38|0
1639660460000|2021-12-16 13:14:20|34291.71|34291.71|34291.71|34291.71|34291.71|34291.71|34291.71|34291.71|0
1639660470000|2021-12-16 13:14:30|34286.04|34286.04|34286.04|34286.04|34286.04|34286.04|34286.04|34286.04|0
1639660500000|2021-12-16 13:15:00|34288.85|34288.85|34275.77|34275.77|34288.85|34288.85|34275.77|34275.77|0
1639660530000|2021-12-16 13:15:30|34267.36|34267.36|34253.28|34253.28|34267.36|34267.36|34253.28|34253.28|0
1639660620000|2021-12-16 13:17:00|34247.61|34247.61|34247.61|34247.61|34247.61|34247.61|34247.61|34247.61|0
1639660640000|2021-12-16 13:17:20|34241.94|34241.94|34241.94|34241.94|34241.94|34241.94|34241.94|34241.94|0
1639661030000|2021-12-16 13:23:50|34244.74|34244.74|34244.74|34244.74|34244.74|34244.74|34244.74|34244.74|0
1639661090000|2021-12-16 13:24:50|34231.67|34231.67|34231.67|34231.67|34231.67|34231.67|34231.67|34231.67|0
1639661100000|2021-12-16 13:25:00|34244.74|34244.74|34244.74|34244.74|34244.74|34244.74|34244.74|34244.74|0
1639661110000|2021-12-16 13:25:10|34218.6|34218.6|34231.67|34231.67|34231.67|34231.67|34218.6|34218.6|0
1639661200000|2021-12-16 13:26:40|34243.01|34243.01|34243.01|34243.01|34243.01|34243.01|34243.01|34243.01|0
1639661270000|2021-12-16 13:27:50|34248.67|34248.67|34248.67|34248.67|34254.34|34254.34|34248.67|34248.67|0
1639661300000|2021-12-16 13:28:20|34235.6|34235.6|34248.67|34248.67|34248.67|34248.67|34235.6|34235.6|0
1639661330000|2021-12-16 13:28:50|34251.48|34251.48|34251.48|34251.48|34251.48|34251.48|34251.48|34251.48|0
1639661340000|2021-12-16 13:29:00|34254.28|34254.28|34248.67|34248.67|34254.28|34254.28|34248.67|34248.67|0
1639661420000|2021-12-16 13:30:20|34243.01|34243.01|34243.01|34243.01|34243.01|34243.01|34243.01|34243.01|0
1639661510000|2021-12-16 13:31:50|34240.2|34240.2|34240.2|34240.2|34240.2|34240.2|34240.2|34240.2|0
1639661530000|2021-12-16 13:32:10|34245.87|34245.87|34245.87|34245.87|34245.87|34245.87|34245.87|34245.87|0
1639661580000|2021-12-16 13:33:00|34232.79|34232.79|34232.79|34232.79|34232.79|34232.79|34232.79|34232.79|0
1639661660000|2021-12-16 13:34:20|34227.13|34227.13|34221.46|34221.46|34227.13|34227.13|34221.46|34221.46|0
1639661670000|2021-12-16 13:34:30|34215.79|34215.79|34215.79|34215.79|34215.79|34215.79|34215.79|34215.79|0
1639661690000|2021-12-16 13:34:50|34210.12|34210.12|34198.79|34198.79|34210.12|34210.12|34198.79|34198.79|0
1639661710000|2021-12-16 13:35:10|34204.45|34204.45|34210.12|34210.12|34210.12|34210.12|34204.45|34204.45|0
1639661770000|2021-12-16 13:36:10|34204.45|34204.45|34198.79|34198.79|34204.45|34204.45|34198.79|34198.79|0
1639661790000|2021-12-16 13:36:30|34185.71|34185.71|34172.64|34172.64|34185.71|34185.71|34172.64|34172.64|0
1639661800000|2021-12-16 13:36:40|34198.79|34198.79|34180.04|34180.04|34198.79|34198.79|34180.04|34180.04|0
1639661830000|2021-12-16 13:37:10|34193.12|34193.12|34193.12|34193.12|34193.12|34193.12|34193.12|34193.12|0
1639661840000|2021-12-16 13:37:20|34198.79|34198.79|34198.79|34198.79|34198.79|34198.79|34198.79|34198.79|0
1639661860000|2021-12-16 13:37:40|34193.12|34193.12|34193.12|34193.12|34193.12|34193.12|34193.12|34193.12|0
1639661890000|2021-12-16 13:38:10|34204.45|34204.45|34191.38|34191.38|34204.45|34204.45|34191.38|34191.38|0
1639661950000|2021-12-16 13:39:10|34197.05|34197.05|34197.05|34197.05|34197.05|34197.05|34197.05|34197.05|0
1639661990000|2021-12-16 13:39:50|34202.72|34202.72|34202.72|34202.72|34202.72|34202.72|34202.72|34202.72|0
1639662030000|2021-12-16 13:40:30|34197.05|34197.05|34197.05|34197.05|34197.05|34197.05|34197.05|34197.05|0
1639662210000|2021-12-16 13:43:30|34208.38|34208.38|34183.97|34183.97|34208.38|34208.38|34183.97|34183.97|0
1639662220000|2021-12-16 13:43:40|34197.05|34197.05|34197.05|34197.05|34197.05|34197.05|34197.05|34197.05|0
1639662250000|2021-12-16 13:44:10|34202.72|34202.72|34202.72|34202.72|34202.72|34202.72|34202.72|34202.72|0
1639662300000|2021-12-16 13:45:00|34205.52|34205.52|34205.52|34205.52|34205.52|34205.52|34205.52|34205.52|0
1639662310000|2021-12-16 13:45:10|34211.13|34211.13|34205.46|34205.46|34211.13|34211.13|34205.46|34205.46|0
1639662330000|2021-12-16 13:45:30|34199.85|34199.85|34199.85|34199.85|34199.85|34199.85|34199.85|34199.85|0
1639662350000|2021-12-16 13:45:50|34194.18|34194.18|34194.18|34194.18|34194.18|34194.18|34188.52|34188.52|0
1639662450000|2021-12-16 13:47:30|34188.52|34188.52|34188.52|34188.52|34188.52|34188.52|34188.52|34188.52|0
1639662490000|2021-12-16 13:48:10|34199.85|34199.85|34199.85|34199.85|34199.85|34199.85|34199.85|34199.85|0
1639662510000|2021-12-16 13:48:30|34194.18|34194.18|34194.18|34194.18|34194.18|34194.18|34194.18|34194.18|0
1639662600000|2021-12-16 13:50:00|34188.52|34188.52|34182.85|34182.85|34188.52|34188.52|34182.85|34182.85|0
1639662610000|2021-12-16 13:50:10|34188.52|34188.52|34182.85|34182.85|34188.52|34188.52|34182.85|34182.85|0
1639662620000|2021-12-16 13:50:20|34194.18|34194.18|34194.18|34194.18|34194.18|34194.18|34194.18|34194.18|0
1639662710000|2021-12-16 13:51:50|34199.85|34199.85|34199.85|34199.85|34199.85|34199.85|34199.85|34199.85|0
1639662730000|2021-12-16 13:52:10|34202.66|34202.66|34202.66|34202.66|34202.66|34202.66|34202.66|34202.66|0
1639662780000|2021-12-16 13:53:00|34196.99|34196.99|34191.32|34191.32|34196.99|34196.99|34191.32|34191.32|0
1639662860000|2021-12-16 13:54:20|34185.71|34185.71|34177.3|34177.3|34185.71|34185.71|34177.3|34177.3|0
1639662950000|2021-12-16 13:55:50|34171.63|34171.63|34165.96|34165.96|34171.63|34171.63|34165.96|34165.96|0
1639662960000|2021-12-16 13:56:00|34160.29|34160.29|34160.29|34160.29|34160.29|34160.29|34160.29|34160.29|0
1639663100000|2021-12-16 13:58:20|34165.96|34165.96|34160.29|34160.29|34165.96|34165.96|34160.29|34160.29|0
1639663120000|2021-12-16 13:58:40|34163.1|34163.1|34165.9|34165.9|34165.9|34165.9|34163.1|34163.1|0
1639663140000|2021-12-16 13:59:00|34177.24|34177.24|34171.63|34171.63|34177.24|34177.24|34171.63|34171.63|0
1639663200000|2021-12-16 14:00:00|34177.3|34177.3|34157.49|34157.49|34177.3|34177.3|34146.15|34146.15|0
1639663210000|2021-12-16 14:00:10|34151.82|34151.82|34146.15|34146.15|34151.82|34151.82|34146.15|34146.15|0
1639663220000|2021-12-16 14:00:20|34157.49|34157.49|34174.32|34174.32|34174.32|34174.32|34157.49|34157.49|0
1639663260000|2021-12-16 14:01:00|34196.99|34196.99|34196.99|34196.99|34196.99|34196.99|34196.99|34196.99|0
1639663270000|2021-12-16 14:01:10|34191.32|34191.32|34191.32|34191.32|34191.32|34191.32|34191.32|34191.32|0
1639663280000|2021-12-16 14:01:20|34179.99|34179.99|34179.99|34179.99|34179.99|34179.99|34179.99|34179.99|0
1639663300000|2021-12-16 14:01:40|34185.65|34185.65|34185.65|34185.65|34185.65|34185.65|34185.65|34185.65|0
1639663370000|2021-12-16 14:02:50|34179.99|34179.99|34179.99|34179.99|34179.99|34179.99|34179.99|34179.99|0
1639663410000|2021-12-16 14:03:30|34193.06|34193.06|34193.06|34193.06|34193.06|34193.06|34193.06|34193.06|0
1639663420000|2021-12-16 14:03:40|34187.39|34187.39|34187.39|34187.39|34187.39|34187.39|34187.39|34187.39|0
1639663440000|2021-12-16 14:04:00|34174.32|34174.32|34174.32|34174.32|34174.32|34174.32|34174.32|34174.32|0
1639663500000|2021-12-16 14:05:00|34168.65|34168.65|34168.65|34168.65|34168.65|34168.65|34168.65|34168.65|0
1639663580000|2021-12-16 14:06:20|34174.32|34174.32|34174.32|34174.32|34174.32|34174.32|34174.32|34174.32|0
1639663620000|2021-12-16 14:07:00|34177.12|34177.12|34177.12|34177.12|34177.12|34177.12|34177.12|34177.12|0
1639663640000|2021-12-16 14:07:20|34182.73|34182.73|34182.73|34182.73|34182.73|34182.73|34182.73|34182.73|0
1639663710000|2021-12-16 14:08:30|34195.81|34195.81|34182.73|34182.73|34195.81|34195.81|34182.73|34182.73|0
1639663720000|2021-12-16 14:08:40|34199.74|34199.74|34199.74|34199.74|34199.74|34199.74|34199.74|34199.74|0
1639663730000|2021-12-16 14:08:50|34211.07|34211.07|34211.07|34211.07|34211.07|34211.07|34211.07|34211.07|0
1639663750000|2021-12-16 14:09:10|34216.68|34216.68|34216.68|34216.68|34216.68|34216.68|34216.68|34216.68|0
1639663840000|2021-12-16 14:10:40|34211.01|34211.01|34211.01|34211.01|34211.01|34211.01|34211.01|34211.01|0
1639663860000|2021-12-16 14:11:00|34208.21|34208.21|34208.21|34208.21|34208.21|34208.21|34208.21|34208.21|0
1639663910000|2021-12-16 14:11:50|34195.13|34195.13|34195.13|34195.13|34195.13|34195.13|34195.13|34195.13|0
1639663920000|2021-12-16 14:12:00|34206.47|34206.47|34206.47|34206.47|34206.47|34206.47|34206.47|34206.47|0
1639663930000|2021-12-16 14:12:10|34200.8|34200.8|34200.8|34200.8|34200.8|34200.8|34200.8|34200.8|0
1639664090000|2021-12-16 14:14:50|34206.47|34206.47|34200.8|34200.8|34206.47|34206.47|34200.8|34200.8|0
1639664100000|2021-12-16 14:15:00|34195.13|34195.13|34195.13|34195.13|34195.13|34195.13|34195.13|34195.13|0
1639664160000|2021-12-16 14:16:00|34189.52|34189.52|34189.52|34189.52|34189.52|34189.52|34189.52|34189.52|0
1639664190000|2021-12-16 14:16:30|34183.92|34183.92|34183.92|34183.92|34183.92|34183.92|34183.92|34183.92|0
1639664300000|2021-12-16 14:18:20|34178.25|34178.25|34178.25|34178.25|34178.25|34178.25|34178.25|34178.25|0
1639664320000|2021-12-16 14:18:40|34172.58|34172.58|34172.58|34172.58|34172.58|34172.58|34172.58|34172.58|0
1639664390000|2021-12-16 14:19:50|34178.25|34178.25|34178.25|34178.25|34178.25|34178.25|34178.25|34178.25|0
1639664410000|2021-12-16 14:20:10|34183.92|34183.92|34183.92|34183.92|34183.92|34183.92|34183.92|34183.92|0
1639664430000|2021-12-16 14:20:30|34189.58|34189.58|34192.39|34192.39|34192.39|34192.39|34189.58|34189.58|0
1639664470000|2021-12-16 14:21:10|34209.39|34209.39|34209.39|34209.39|34209.39|34209.39|34209.39|34209.39|0
1639664690000|2021-12-16 14:24:50|34215.06|34215.06|34215.06|34215.06|34215.06|34215.06|34215.06|34215.06|0
1639664760000|2021-12-16 14:26:00|34209.39|34209.39|34209.39|34209.39|34209.39|34209.39|34209.39|34209.39|0
1639664840000|2021-12-16 14:27:20|34203.72|34203.72|34198.06|34198.06|34203.72|34203.72|34198.06|34198.06|0
1639664880000|2021-12-16 14:28:00|34192.39|34192.39|34192.39|34192.39|34192.39|34192.39|34192.39|34192.39|0
1639664900000|2021-12-16 14:28:20|34186.72|34186.72|34183.92|34183.92|34186.72|34186.72|34183.92|34183.92|0
1639664910000|2021-12-16 14:28:30|34186.72|34186.72|34189.52|34189.52|34189.52|34189.52|34186.72|34186.72|0
1639664930000|2021-12-16 14:28:50|34186.72|34186.72|34186.72|34186.72|34186.72|34186.72|34186.72|34186.72|0
1639664940000|2021-12-16 14:29:00|34189.52|34189.52|34189.52|34189.52|34189.52|34189.52|34189.52|34189.52|0
1639664960000|2021-12-16 14:29:20|34200.86|34200.86|34200.86|34200.86|34200.86|34200.86|34200.86|34200.86|0
1639664970000|2021-12-16 14:29:30|34195.19|34195.19|34195.19|34195.19|34195.19|34195.19|34195.19|34195.19|0
1639664990000|2021-12-16 14:29:50|34182.12|34182.12|34195.19|34195.19|34195.19|34195.19|34182.12|34182.12|0
1639665000000|2021-12-16 14:30:00|34200.86|34200.86|34174.71|34174.71|34200.86|34200.86|34174.71|34174.71|0
1639665010000|2021-12-16 14:30:10|34169.04|34169.04|34163.38|34163.38|34169.04|34169.04|34163.38|34163.38|0
1639665020000|2021-12-16 14:30:20|34169.04|34169.04|34169.04|34169.04|34169.04|34169.04|34169.04|34169.04|0
1639665030000|2021-12-16 14:30:30|34163.38|34163.38|34163.38|34163.38|34163.38|34163.38|34163.38|34163.38|0
1639665040000|2021-12-16 14:30:40|34169.04|34169.04|34169.04|34169.04|34169.04|34169.04|34169.04|34169.04|0
1639665060000|2021-12-16 14:31:00|34163.38|34163.38|34163.38|34163.38|34163.38|34163.38|34163.38|34163.38|0
1639665080000|2021-12-16 14:31:20|34157.71|34157.71|34152.04|34152.04|34157.71|34157.71|34152.04|34152.04|0
1639665090000|2021-12-16 14:31:30|34149.24|34149.24|34149.24|34149.24|34149.24|34149.24|34149.24|34149.24|0
1639665120000|2021-12-16 14:32:00|34154.9|34154.9|34154.9|34154.9|34154.9|34154.9|34154.9|34154.9|0
1639665130000|2021-12-16 14:32:10|34160.57|34160.57|34160.57|34160.57|34160.57|34160.57|34160.57|34160.57|0
1639665140000|2021-12-16 14:32:20|34154.9|34154.9|34154.9|34154.9|34154.9|34154.9|34154.9|34154.9|0
1639665150000|2021-12-16 14:32:30|34152.1|34152.1|34152.1|34152.1|34152.1|34152.1|34152.1|34152.1|0
1639665160000|2021-12-16 14:32:40|34146.49|34146.49|34152.1|34152.1|34152.1|34152.1|34146.49|34146.49|0
1639665180000|2021-12-16 14:33:00|34140.76|34140.76|34140.76|34140.76|34140.76|34140.76|34140.76|34140.76|0
1639665200000|2021-12-16 14:33:20|34129.43|34129.43|34123.76|34123.76|34129.43|34129.43|34123.76|34123.76|0
1639665210000|2021-12-16 14:33:30|34118.09|34118.09|34118.09|34118.09|34118.09|34118.09|34118.09|34118.09|0
1639665220000|2021-12-16 14:33:40|34105.02|34105.02|34105.02|34105.02|34105.02|34105.02|34105.02|34105.02|0
1639665230000|2021-12-16 14:33:50|34093.8|34093.8|34093.8|34093.8|34093.8|34093.8|34093.8|34093.8|0
1639665260000|2021-12-16 14:34:20|34088.13|34088.13|34082.46|34082.46|34088.13|34088.13|34082.46|34082.46|0
1639665280000|2021-12-16 14:34:40|34069.39|34069.39|34063.72|34063.72|34069.39|34069.39|34063.72|34063.72|0
1639665290000|2021-12-16 14:34:50|34058.11|34058.11|34058.11|34058.11|34058.11|34058.11|34058.11|34058.11|0
1639665300000|2021-12-16 14:35:00|34046.77|34046.77|34046.77|34046.77|34046.77|34046.77|34046.77|34046.77|0
1639665310000|2021-12-16 14:35:10|34052.44|34052.44|34066.58|34066.58|34066.58|34066.58|34052.44|34052.44|0
1639665330000|2021-12-16 14:35:30|34072.25|34072.25|34085.32|34085.32|34085.32|34085.32|34072.25|34072.25|0
1639665340000|2021-12-16 14:35:40|34079.66|34079.66|34087.06|34087.06|34087.06|34087.06|34073.99|34073.99|0
1639665350000|2021-12-16 14:35:50|34081.39|34081.39|34081.39|34081.39|34081.39|34081.39|34081.39|34081.39|0
1639665360000|2021-12-16 14:36:00|34075.73|34075.73|34075.73|34075.73|34075.73|34075.73|34075.73|34075.73|0
1639665370000|2021-12-16 14:36:10|34070.06|34070.06|34064.39|34064.39|34070.06|34070.06|34064.39|34064.39|0
1639665430000|2021-12-16 14:37:10|34061.59|34061.59|34061.59|34061.59|34061.59|34061.59|34061.59|34061.59|0
1639665480000|2021-12-16 14:38:00|34035.44|34035.44|34052.44|34052.44|34052.44|34052.44|34035.44|34035.44|0
1639665490000|2021-12-16 14:38:10|34029.77|34029.77|34029.77|34029.77|34029.77|34029.77|34029.77|34029.77|0
1639665500000|2021-12-16 14:38:20|34024.1|34024.1|34024.1|34024.1|34024.1|34024.1|34024.1|34024.1|0
1639665520000|2021-12-16 14:38:40|34029.77|34029.77|34029.77|34029.77|34029.77|34029.77|34029.77|34029.77|0
1639665540000|2021-12-16 14:39:00|34016.69|34016.69|34039.37|34039.37|34039.37|34039.37|34016.69|34016.69|0
1639665550000|2021-12-16 14:39:10|34026.29|34026.29|34026.29|34026.29|34026.29|34026.29|34026.29|34026.29|0
1639665600000|2021-12-16 14:40:00|34039.37|34039.37|34053.51|34053.51|34053.51|34053.51|34039.37|34039.37|0
1639665620000|2021-12-16 14:40:20|34047.84|34047.84|34036.5|34036.5|34047.84|34047.84|34036.5|34036.5|0
1639665660000|2021-12-16 14:41:00|34039.31|34039.31|34020.62|34020.62|34039.31|34039.31|34020.62|34020.62|0
1639665680000|2021-12-16 14:41:20|34026.29|34026.29|34026.29|34026.29|34026.29|34026.29|34026.29|34026.29|0
1639665690000|2021-12-16 14:41:30|34014.96|34014.96|34009.29|34009.29|34014.96|34014.96|34009.29|34009.29|0
1639665700000|2021-12-16 14:41:40|33995.26|33995.26|33989.6|33989.6|33995.26|33995.26|33989.6|33989.6|0
1639665720000|2021-12-16 14:42:00|33983.93|33983.93|33946.44|33946.44|33983.93|33983.93|33946.44|33946.44|0
1639665730000|2021-12-16 14:42:10|33957.78|33957.78|33957.78|33957.78|33957.78|33957.78|33957.78|33957.78|0
1639665760000|2021-12-16 14:42:40|33970.85|33970.85|33970.85|33970.85|33970.85|33970.85|33970.85|33970.85|0
1639665780000|2021-12-16 14:43:00|33959.52|33959.52|33948.18|33948.18|33959.52|33959.52|33948.18|33948.18|0
1639665840000|2021-12-16 14:44:00|33942.51|33942.51|33936.85|33936.85|33942.51|33942.51|33936.85|33936.85|0
1639665880000|2021-12-16 14:44:40|33931.18|33931.18|33931.18|33931.18|33931.18|33931.18|33931.18|33931.18|0
1639665910000|2021-12-16 14:45:10|33942.51|33942.51|33942.51|33942.51|33942.51|33942.51|33942.51|33942.51|0
1639665920000|2021-12-16 14:45:20|33953.73|33953.73|33965.07|33965.07|33965.07|33965.07|33953.73|33953.73|0
1639665940000|2021-12-16 14:45:40|33991.22|33991.22|33978.14|33978.14|33991.22|33991.22|33978.14|33978.14|0
1639665960000|2021-12-16 14:46:00|33975.34|33975.34|33975.34|33975.34|33975.34|33975.34|33975.34|33975.34|0
1639665970000|2021-12-16 14:46:10|33962.26|33962.26|33962.26|33962.26|33962.26|33962.26|33962.26|33962.26|0
1639665980000|2021-12-16 14:46:20|33949.19|33949.19|33966.19|33966.19|33966.19|33966.19|33949.19|33949.19|0
1639666010000|2021-12-16 14:46:50|33977.53|33977.53|33977.53|33977.53|33977.53|33977.53|33977.53|33977.53|0
1639666020000|2021-12-16 14:47:00|33971.86|33971.86|33966.19|33966.19|33971.86|33971.86|33966.19|33966.19|0
1639666040000|2021-12-16 14:47:20|33954.86|33954.86|33946.44|33946.44|33954.86|33954.86|33946.44|33946.44|0
1639666070000|2021-12-16 14:47:50|33959.52|33959.52|33959.52|33959.52|33959.52|33959.52|33959.52|33959.52|0
1639666080000|2021-12-16 14:48:00|33962.32|33962.32|33973.66|33973.66|33979.33|33979.33|33962.32|33962.32|0
1639666130000|2021-12-16 14:48:50|33986.73|33986.73|33986.73|33986.73|33986.73|33986.73|33986.73|33986.73|0
1639666140000|2021-12-16 14:49:00|33992.4|33992.4|33992.4|33992.4|33992.4|33992.4|33992.4|33992.4|0
1639666150000|2021-12-16 14:49:10|34000.82|34000.82|34000.82|34000.82|34000.82|34000.82|34000.82|34000.82|0
1639666180000|2021-12-16 14:49:40|34017.82|34017.82|34017.82|34017.82|34017.82|34017.82|34017.82|34017.82|0
1639666210000|2021-12-16 14:50:10|34012.15|34012.15|34012.15|34012.15|34012.15|34012.15|34012.15|34012.15|0
1639666230000|2021-12-16 14:50:30|34006.48|34006.48|34012.15|34012.15|34012.15|34012.15|34000.82|34000.82|0
1639666240000|2021-12-16 14:50:40|34006.48|34006.48|34006.48|34006.48|34006.48|34006.48|34006.48|34006.48|0
1639666260000|2021-12-16 14:51:00|34000.82|34000.82|33995.15|33995.15|34000.82|34000.82|33995.15|33995.15|0
1639666270000|2021-12-16 14:51:10|34008.22|34008.22|34008.22|34008.22|34008.22|34008.22|34008.22|34008.22|0
1639666300000|2021-12-16 14:51:40|34013.83|34013.83|34013.83|34013.83|34013.83|34013.83|34013.83|34013.83|0
1639666340000|2021-12-16 14:52:20|34025.17|34025.17|34025.17|34025.17|34025.17|34025.17|34025.17|34025.17|0
1639666370000|2021-12-16 14:52:50|34019.5|34019.5|34019.5|34019.5|34019.5|34019.5|34019.5|34019.5|0
1639666390000|2021-12-16 14:53:10|34013.83|34013.83|34013.83|34013.83|34013.83|34013.83|34013.83|34013.83|0
1639666430000|2021-12-16 14:53:50|34030.84|34030.84|34030.84|34030.84|34030.84|34030.84|34030.84|34030.84|0
1639666440000|2021-12-16 14:54:00|34036.5|34036.5|34036.5|34036.5|34036.5|34036.5|34036.5|34036.5|0
1639666450000|2021-12-16 14:54:10|34025.17|34025.17|34025.17|34025.17|34025.17|34025.17|34025.17|34025.17|0
1639666490000|2021-12-16 14:54:50|34013.83|34013.83|34013.83|34013.83|34013.83|34013.83|34013.83|34013.83|0
1639666530000|2021-12-16 14:55:30|34030.84|34030.84|34025.17|34025.17|34030.84|34030.84|34025.17|34025.17|0
1639666540000|2021-12-16 14:55:40|34019.5|34019.5|34016.69|34016.69|34019.5|34019.5|34016.69|34016.69|0
1639666560000|2021-12-16 14:56:00|34011.03|34011.03|34011.03|34011.03|34011.03|34011.03|34011.03|34011.03|0
1639666570000|2021-12-16 14:56:10|34013.83|34013.83|34008.16|34008.16|34013.83|34013.83|34008.16|34008.16|0
1639666600000|2021-12-16 14:56:40|34013.77|34013.77|34013.77|34013.77|34013.77|34013.77|34013.77|34013.77|0
1639666620000|2021-12-16 14:57:00|34026.85|34026.85|34026.85|34026.85|34026.85|34026.85|34026.85|34026.85|0
1639666630000|2021-12-16 14:57:10|34038.18|34038.18|34038.18|34038.18|34038.18|34038.18|34038.18|34038.18|0
1639666660000|2021-12-16 14:57:40|34040.99|34040.99|34040.99|34040.99|34040.99|34040.99|34040.99|34040.99|0
1639666680000|2021-12-16 14:58:00|34029.65|34029.65|34035.26|34035.26|34035.26|34035.26|34029.65|34029.65|0
1639666690000|2021-12-16 14:58:10|34040.93|34040.93|34040.93|34040.93|34040.93|34040.93|34040.93|34040.93|0
1639666700000|2021-12-16 14:58:20|34035.26|34035.26|34035.26|34035.26|34035.26|34035.26|34035.26|34035.26|0
1639666710000|2021-12-16 14:58:30|34026.85|34026.85|34032.52|34032.52|34032.52|34032.52|34026.85|34026.85|0
1639666730000|2021-12-16 14:58:50|34021.18|34021.18|34021.18|34021.18|34021.18|34021.18|34021.18|34021.18|0
1639666740000|2021-12-16 14:59:00|34009.84|34009.84|34002.44|34002.44|34009.84|34009.84|33996.77|33996.77|0
1639666800000|2021-12-16 15:00:00|33989.36|33989.36|33989.36|33989.36|33989.36|33989.36|33989.36|33989.36|0
1639666810000|2021-12-16 15:00:10|33995.03|33995.03|33995.03|33995.03|33995.03|33995.03|33995.03|33995.03|0
1639666820000|2021-12-16 15:00:20|34000.7|34000.7|34000.7|34000.7|34000.7|34000.7|34000.7|34000.7|0
1639666850000|2021-12-16 15:00:50|34006.37|34006.37|34006.37|34006.37|34006.37|34006.37|34006.37|34006.37|0
1639666860000|2021-12-16 15:01:00|34000.7|34000.7|33987.62|33987.62|34000.7|34000.7|33987.62|33987.62|0
1639666880000|2021-12-16 15:01:20|33981.96|33981.96|33973.48|33973.48|33981.96|33981.96|33973.48|33973.48|0
1639666890000|2021-12-16 15:01:30|33979.15|33979.15|33979.15|33979.15|33979.15|33979.15|33979.15|33979.15|0
1639666900000|2021-12-16 15:01:40|33973.48|33973.48|33973.48|33973.48|33973.48|33973.48|33973.48|33973.48|0
1639666920000|2021-12-16 15:02:00|33979.15|33979.15|33984.82|33984.82|33984.82|33984.82|33973.48|33973.48|0
1639666930000|2021-12-16 15:02:10|33997.89|33997.89|33984.82|33984.82|33997.89|33997.89|33984.82|33984.82|0
1639666950000|2021-12-16 15:02:30|33973.48|33973.48|33973.48|33973.48|33973.48|33973.48|33973.48|33973.48|0
1639666980000|2021-12-16 15:03:00|33979.15|33979.15|33979.15|33979.15|33979.15|33979.15|33979.15|33979.15|0
1639667000000|2021-12-16 15:03:20|33981.96|33981.96|33981.96|33981.96|33981.96|33981.96|33981.96|33981.96|0
1639667010000|2021-12-16 15:03:30|33987.62|33987.62|33987.62|33987.62|33987.62|33987.62|33987.62|33987.62|0
1639667030000|2021-12-16 15:03:50|33984.82|33984.82|33984.82|33984.82|33984.82|33984.82|33984.82|33984.82|0
1639667040000|2021-12-16 15:04:00|33979.15|33979.15|33979.15|33979.15|33979.15|33979.15|33973.48|33973.48|0
1639667050000|2021-12-16 15:04:10|33981.96|33981.96|33981.96|33981.96|33981.96|33981.96|33981.96|33981.96|0
1639667060000|2021-12-16 15:04:20|33976.29|33976.29|33979.09|33979.09|33979.09|33979.09|33976.29|33976.29|0
1639667090000|2021-12-16 15:04:50|33976.29|33976.29|33976.29|33976.29|33976.29|33976.29|33976.29|33976.29|0
1639667100000|2021-12-16 15:05:00|33981.96|33981.96|33987.57|33987.57|33987.57|33987.57|33981.96|33981.96|0
1639667110000|2021-12-16 15:05:10|34000.64|34000.64|34000.64|34000.64|34000.64|34000.64|34000.64|34000.64|0
1639667120000|2021-12-16 15:05:20|34011.98|34011.98|34011.98|34011.98|34011.98|34011.98|34011.98|34011.98|0
1639667140000|2021-12-16 15:05:40|34006.31|34006.31|34006.31|34006.31|34006.31|34006.31|34006.31|34006.31|0
1639667160000|2021-12-16 15:06:00|33993.23|33993.23|33987.57|33987.57|33993.23|33993.23|33987.57|33987.57|0
1639667190000|2021-12-16 15:06:30|33993.18|33993.18|33993.18|33993.18|33993.18|33993.18|33993.18|33993.18|0
1639667200000|2021-12-16 15:06:40|33990.37|33990.37|33990.37|33990.37|33990.37|33990.37|33984.7|33984.7|0
1639667210000|2021-12-16 15:06:50|33984.7|33984.7|33984.7|33984.7|33984.7|33984.7|33984.7|33984.7|0
1639667230000|2021-12-16 15:07:10|33990.37|33990.37|33990.37|33990.37|33990.37|33990.37|33990.37|33990.37|0
1639667240000|2021-12-16 15:07:20|33984.7|33984.7|33979.03|33979.03|33984.7|33984.7|33979.03|33979.03|0
1639667270000|2021-12-16 15:07:50|33973.42|33973.42|33973.42|33973.42|33973.42|33973.42|33973.42|33973.42|0
1639667320000|2021-12-16 15:08:40|33986.5|33986.5|33986.5|33986.5|33986.5|33986.5|33986.5|33986.5|0
1639667330000|2021-12-16 15:08:50|33997.84|33997.84|33986.5|33986.5|33997.84|33997.84|33986.5|33986.5|0
1639667340000|2021-12-16 15:09:00|33973.42|33973.42|33960.35|33960.35|33973.42|33973.42|33960.35|33960.35|0
1639667350000|2021-12-16 15:09:10|33957.55|33957.55|33957.55|33957.55|33957.55|33957.55|33957.55|33957.55|0
1639667410000|2021-12-16 15:10:10|33960.35|33960.35|33949.01|33949.01|33960.35|33960.35|33949.01|33949.01|0
1639667420000|2021-12-16 15:10:20|33975.16|33975.16|33975.16|33975.16|33975.16|33975.16|33975.16|33975.16|0
1639667450000|2021-12-16 15:10:50|33980.83|33980.83|33980.83|33980.83|33980.83|33980.83|33980.83|33980.83|0
1639667460000|2021-12-16 15:11:00|33975.16|33975.16|33975.16|33975.16|33975.16|33975.16|33975.16|33975.16|0
1639667530000|2021-12-16 15:12:10|33969.5|33969.5|33975.16|33975.16|33975.16|33975.16|33969.5|33969.5|0
1639667630000|2021-12-16 15:13:50|33969.5|33969.5|33963.83|33963.83|33969.5|33969.5|33963.83|33963.83|0
1639667640000|2021-12-16 15:14:00|33950.75|33950.75|33950.75|33950.75|33950.75|33950.75|33950.75|33950.75|0
1639667650000|2021-12-16 15:14:10|33967.76|33967.76|33970.56|33970.56|33970.56|33970.56|33967.76|33967.76|0
1639667660000|2021-12-16 15:14:20|33976.23|33976.23|33976.23|33976.23|33976.23|33976.23|33976.23|33976.23|0
1639667680000|2021-12-16 15:14:40|33973.42|33973.42|33973.42|33973.42|33973.42|33973.42|33973.42|33973.42|0
1639667690000|2021-12-16 15:14:50|33979.09|33979.09|33984.76|33984.76|33984.76|33984.76|33979.09|33979.09|0
1639667700000|2021-12-16 15:15:00|33979.09|33979.09|33979.09|33979.09|33979.09|33979.09|33979.09|33979.09|0
1639667710000|2021-12-16 15:15:10|33984.76|33984.76|33984.76|33984.76|33984.76|33984.76|33984.76|33984.76|0
1639667730000|2021-12-16 15:15:30|33979.09|33979.09|33979.09|33979.09|33979.09|33979.09|33979.09|33979.09|0
1639667750000|2021-12-16 15:15:50|33973.42|33973.42|33973.42|33973.42|33973.42|33973.42|33973.42|33973.42|0
1639667770000|2021-12-16 15:16:10|33967.76|33967.76|33962.09|33962.09|33967.76|33967.76|33962.09|33962.09|0
1639667790000|2021-12-16 15:16:30|33959.28|33959.28|33950.87|33950.87|33959.28|33959.28|33950.87|33950.87|0
1639667800000|2021-12-16 15:16:40|33945.2|33945.2|33945.2|33945.2|33945.2|33945.2|33945.2|33945.2|0
1639667820000|2021-12-16 15:17:00|33953.62|33953.62|33953.62|33953.62|33953.62|33953.62|33953.62|33953.62|0
1639667830000|2021-12-16 15:17:10|33947.95|33947.95|33947.95|33947.95|33947.95|33947.95|33947.95|33947.95|0
1639667850000|2021-12-16 15:17:30|33942.28|33942.28|33942.28|33942.28|33942.28|33942.28|33942.28|33942.28|0
1639667860000|2021-12-16 15:17:40|33936.61|33936.61|33933.81|33933.81|33936.61|33936.61|33933.81|33933.81|0
1639667880000|2021-12-16 15:18:00|33928.14|33928.14|33933.81|33933.81|33933.81|33933.81|33928.14|33928.14|0
1639667910000|2021-12-16 15:18:30|33928.14|33928.14|33928.14|33928.14|33928.14|33928.14|33928.14|33928.14|0
1639667940000|2021-12-16 15:19:00|33933.81|33933.81|33931|33931|33933.81|33933.81|33931|33931|0
1639667970000|2021-12-16 15:19:30|33953.67|33953.67|33953.67|33953.67|33953.67|33953.67|33953.67|33953.67|0
1639667990000|2021-12-16 15:19:50|33979.82|33979.82|33979.82|33979.82|33979.82|33979.82|33979.82|33979.82|0
1639668010000|2021-12-16 15:20:10|33966.75|33966.75|33966.75|33966.75|33966.75|33966.75|33966.75|33966.75|0
1639668140000|2021-12-16 15:22:20|33953.67|33953.67|33953.67|33953.67|33953.67|33953.67|33953.67|33953.67|0
1639668180000|2021-12-16 15:23:00|33959.34|33959.34|33959.34|33959.34|33959.34|33959.34|33959.34|33959.34|0
1639668250000|2021-12-16 15:24:10|33948.01|33948.01|33948.01|33948.01|33948.01|33948.01|33948.01|33948.01|0
1639668300000|2021-12-16 15:25:00|33953.67|33953.67|33964.95|33964.95|33964.95|33964.95|33953.67|33953.67|0
1639668350000|2021-12-16 15:25:50|33959.28|33959.28|33959.28|33959.28|33959.28|33959.28|33959.28|33959.28|0
1639668360000|2021-12-16 15:26:00|33953.62|33953.62|33953.62|33953.62|33953.62|33953.62|33953.62|33953.62|0
1639668420000|2021-12-16 15:27:00|33959.28|33959.28|33959.28|33959.28|33959.28|33959.28|33959.28|33959.28|0
1639668430000|2021-12-16 15:27:10|33964.95|33964.95|33964.95|33964.95|33964.95|33964.95|33964.95|33964.95|0
1639668470000|2021-12-16 15:27:50|33970.62|33970.62|33970.62|33970.62|33970.62|33970.62|33970.62|33970.62|0
1639668490000|2021-12-16 15:28:10|33957.55|33957.55|33944.47|33944.47|33957.55|33957.55|33944.47|33944.47|0
1639668500000|2021-12-16 15:28:20|33955.81|33955.81|33955.81|33955.81|33955.81|33955.81|33955.81|33955.81|0
1639668520000|2021-12-16 15:28:40|33950.14|33950.14|33950.14|33950.14|33950.14|33950.14|33950.14|33950.14|0
1639668550000|2021-12-16 15:29:10|33963.21|33963.21|33989.36|33989.36|33989.36|33989.36|33963.21|33963.21|0
1639668600000|2021-12-16 15:30:00|33995.03|33995.03|33995.03|33995.03|33995.03|33995.03|33995.03|33995.03|0
1639668640000|2021-12-16 15:30:40|34008.1|34008.1|34008.1|34008.1|34008.1|34008.1|34008.1|34008.1|0
1639668670000|2021-12-16 15:31:10|34002.44|34002.44|34002.44|34002.44|34002.44|34002.44|34002.44|34002.44|0
1639668700000|2021-12-16 15:31:40|34008.1|34008.1|34008.1|34008.1|34008.1|34008.1|34008.1|34008.1|0
1639668750000|2021-12-16 15:32:30|34019.44|34019.44|34019.44|34019.44|34019.44|34019.44|34019.44|34019.44|0
1639668760000|2021-12-16 15:32:40|34025.11|34025.11|34019.44|34019.44|34025.11|34025.11|34019.44|34019.44|0
1639668790000|2021-12-16 15:33:10|34013.77|34013.77|34010.97|34010.97|34013.77|34013.77|34008.16|34008.16|0
1639668810000|2021-12-16 15:33:30|34005.3|34005.3|33999.63|33999.63|34005.3|34005.3|33999.63|33999.63|0
1639668820000|2021-12-16 15:33:40|33996.83|33996.83|33996.83|33996.83|33996.83|33996.83|33996.83|33996.83|0
1639668870000|2021-12-16 15:34:30|33985.49|33985.49|33985.49|33985.49|33985.49|33985.49|33985.49|33985.49|0
1639668890000|2021-12-16 15:34:50|33991.1|33991.1|33993.91|33993.91|33993.91|33993.91|33991.1|33991.1|0
1639668940000|2021-12-16 15:35:40|33980.83|33980.83|33975.16|33975.16|33980.83|33980.83|33975.16|33975.16|0
1639668950000|2021-12-16 15:35:50|33962.09|33962.09|33962.09|33962.09|33962.09|33962.09|33962.09|33962.09|0
1639668960000|2021-12-16 15:36:00|33949.01|33949.01|33918.94|33918.94|33949.01|33949.01|33918.94|33918.94|0
1639668970000|2021-12-16 15:36:10|33913.27|33913.27|33916.07|33916.07|33916.07|33916.07|33913.27|33913.27|0
1639668980000|2021-12-16 15:36:20|33921.74|33921.74|33921.74|33921.74|33921.74|33921.74|33921.74|33921.74|0
1639669000000|2021-12-16 15:36:40|33934.82|33934.82|33934.82|33934.82|33934.82|33934.82|33934.82|33934.82|0
1639669060000|2021-12-16 15:37:40|33940.48|33940.48|33940.48|33940.48|33940.48|33940.48|33940.48|33940.48|0
1639669080000|2021-12-16 15:38:00|33934.82|33934.82|33934.82|33934.82|33934.82|33934.82|33934.82|33934.82|0
1639669180000|2021-12-16 15:39:40|33932.01|33932.01|33932.01|33932.01|33932.01|33932.01|33932.01|33932.01|0
1639669190000|2021-12-16 15:39:50|33926.34|33926.34|33920.67|33920.67|33926.34|33926.34|33920.67|33920.67|0
1639669210000|2021-12-16 15:40:10|33926.34|33926.34|33926.34|33926.34|33926.34|33926.34|33926.34|33926.34|0
1639669240000|2021-12-16 15:40:40|33932.01|33932.01|33932.01|33932.01|33932.01|33932.01|33932.01|33932.01|0
1639669250000|2021-12-16 15:40:50|33934.82|33934.82|33934.82|33934.82|33934.82|33934.82|33934.82|33934.82|0
1639669270000|2021-12-16 15:41:10|33929.15|33929.15|33917.87|33917.87|33929.15|33929.15|33917.87|33917.87|0
1639669280000|2021-12-16 15:41:20|33912.26|33912.26|33915.06|33915.06|33915.06|33915.06|33912.26|33912.26|0
1639669330000|2021-12-16 15:42:10|33917.87|33917.87|33917.87|33917.87|33917.87|33917.87|33917.87|33917.87|0
1639669410000|2021-12-16 15:43:30|33904.8|33904.8|33904.8|33904.8|33904.8|33904.8|33904.8|33904.8|0
1639669430000|2021-12-16 15:43:50|33899.13|33899.13|33893.46|33893.46|33899.13|33899.13|33893.46|33893.46|0
1639669450000|2021-12-16 15:44:10|33882.12|33882.12|33882.12|33882.12|33882.12|33882.12|33882.12|33882.12|0
1639669500000|2021-12-16 15:45:00|33869.05|33869.05|33869.05|33869.05|33869.05|33869.05|33869.05|33869.05|0
1639669530000|2021-12-16 15:45:30|33855.97|33855.97|33855.97|33855.97|33855.97|33855.97|33855.97|33855.97|0
1639669560000|2021-12-16 15:46:00|33861.64|33861.64|33854.24|33854.24|33861.64|33861.64|33848.57|33848.57|0
1639669570000|2021-12-16 15:46:10|33848.57|33848.57|33848.57|33848.57|33848.57|33848.57|33848.57|33848.57|0
1639669670000|2021-12-16 15:47:50|33842.9|33842.9|33842.9|33842.9|33842.9|33842.9|33842.9|33842.9|0
1639669710000|2021-12-16 15:48:30|33848.57|33848.57|33835.49|33835.49|33848.57|33848.57|33835.49|33835.49|0
1639669730000|2021-12-16 15:48:50|33841.16|33841.16|33841.16|33841.16|33841.16|33841.16|33841.16|33841.16|0
1639669740000|2021-12-16 15:49:00|33846.83|33846.83|33859.9|33859.9|33859.9|33859.9|33846.83|33846.83|0
1639669760000|2021-12-16 15:49:20|33871.24|33871.24|33858.17|33858.17|33871.24|33871.24|33858.17|33858.17|0
1639669810000|2021-12-16 15:50:10|33855.36|33855.36|33844.02|33844.02|33855.36|33855.36|33844.02|33844.02|0
1639669870000|2021-12-16 15:51:10|33870.17|33870.17|33857.1|33857.1|33870.17|33870.17|33857.1|33857.1|0
1639669890000|2021-12-16 15:51:30|33851.43|33851.43|33851.43|33851.43|33851.43|33851.43|33851.43|33851.43|0
1639669910000|2021-12-16 15:51:50|33857.1|33857.1|33857.1|33857.1|33857.1|33857.1|33857.1|33857.1|0
1639669990000|2021-12-16 15:53:10|33859.9|33859.9|33859.9|33859.9|33859.9|33859.9|33859.9|33859.9|0
1639670030000|2021-12-16 15:53:50|33854.24|33854.24|33854.24|33854.24|33854.24|33854.24|33854.24|33854.24|0
1639670040000|2021-12-16 15:54:00|33841.16|33841.16|33841.16|33841.16|33841.16|33841.16|33841.16|33841.16|0
1639670060000|2021-12-16 15:54:20|33843.97|33843.97|33843.97|33843.97|33843.97|33843.97|33843.97|33843.97|0
1639670090000|2021-12-16 15:54:50|33838.3|33838.3|33826.96|33826.96|33838.3|33838.3|33826.96|33826.96|0
1639670100000|2021-12-16 15:55:00|33832.63|33832.63|33829.83|33829.83|33832.63|33832.63|33829.83|33829.83|0
1639670220000|2021-12-16 15:57:00|33816.75|33816.75|33816.75|33816.75|33816.75|33816.75|33816.75|33816.75|0
1639670260000|2021-12-16 15:57:40|33813.95|33813.95|33813.95|33813.95|33813.95|33813.95|33813.95|33813.95|0
1639670270000|2021-12-16 15:57:50|33819.61|33819.61|33819.61|33819.61|33825.28|33825.28|33819.61|33819.61|0
1639670280000|2021-12-16 15:58:00|33813.95|33813.95|33813.95|33813.95|33813.95|33813.95|33808.28|33808.28|0
1639670320000|2021-12-16 15:58:40|33825.28|33825.28|33825.28|33825.28|33825.28|33825.28|33825.28|33825.28|0
1639670330000|2021-12-16 15:58:50|33822.48|33822.48|33822.48|33822.48|33822.48|33822.48|33822.48|33822.48|0
1639670340000|2021-12-16 15:59:00|33816.81|33816.81|33816.81|33816.81|33816.81|33816.81|33816.81|33816.81|0
1639670370000|2021-12-16 15:59:30|33822.48|33822.48|33822.48|33822.48|33822.48|33822.48|33822.48|33822.48|0
1639670380000|2021-12-16 15:59:40|33816.81|33816.81|33816.81|33816.81|33816.81|33816.81|33816.81|33816.81|0
1639670460000|2021-12-16 16:01:00|33803.73|33803.73|33803.73|33803.73|33803.73|33803.73|33803.73|33803.73|0
1639670470000|2021-12-16 16:01:10|33798.07|33798.07|33798.07|33798.07|33798.07|33798.07|33798.07|33798.07|0
1639670480000|2021-12-16 16:01:20|33792.4|33792.4|33792.4|33792.4|33792.4|33792.4|33792.4|33792.4|0
1639670510000|2021-12-16 16:01:50|33786.73|33786.73|33786.73|33786.73|33786.73|33786.73|33786.73|33786.73|0
1639670520000|2021-12-16 16:02:00|33799.81|33799.81|33799.81|33799.81|33799.81|33799.81|33799.81|33799.81|0
1639670560000|2021-12-16 16:02:40|33782.8|33782.8|33795.88|33795.88|33795.88|33795.88|33782.8|33782.8|0
1639670590000|2021-12-16 16:03:10|33790.21|33790.21|33790.21|33790.21|33790.21|33790.21|33790.21|33790.21|0
1639670620000|2021-12-16 16:03:40|33764.06|33764.06|33764.06|33764.06|33764.06|33764.06|33764.06|33764.06|0
1639670630000|2021-12-16 16:03:50|33758.39|33758.39|33758.39|33758.39|33758.39|33758.39|33758.39|33758.39|0
1639670640000|2021-12-16 16:04:00|33752.72|33752.72|33752.72|33752.72|33752.72|33752.72|33752.72|33752.72|0
1639670650000|2021-12-16 16:04:10|33747.06|33747.06|33747.06|33747.06|33747.06|33747.06|33747.06|33747.06|0
1639670660000|2021-12-16 16:04:20|33752.72|33752.72|33752.72|33752.72|33752.72|33752.72|33752.72|33752.72|0
1639670700000|2021-12-16 16:05:00|33739.65|33739.65|33739.65|33739.65|33739.65|33739.65|33739.65|33739.65|0
1639670710000|2021-12-16 16:05:10|33742.45|33742.45|33750.93|33750.93|33750.93|33750.93|33742.45|33742.45|0
1639670730000|2021-12-16 16:05:30|33745.26|33745.26|33745.26|33745.26|33745.26|33745.26|33745.26|33745.26|0
1639670750000|2021-12-16 16:05:50|33739.59|33739.59|33733.92|33733.92|33739.59|33739.59|33733.92|33733.92|0
1639670760000|2021-12-16 16:06:00|33742.39|33742.39|33742.39|33742.39|33742.39|33742.39|33742.39|33742.39|0
1639670780000|2021-12-16 16:06:20|33736.79|33736.79|33736.79|33736.79|33736.79|33736.79|33736.79|33736.79|0
1639670810000|2021-12-16 16:06:50|33723.71|33723.71|33723.71|33723.71|33723.71|33723.71|33723.71|33723.71|0
1639670820000|2021-12-16 16:07:00|33729.38|33729.38|33729.38|33729.38|33729.38|33729.38|33729.38|33729.38|0
1639670840000|2021-12-16 16:07:20|33740.6|33740.6|33740.6|33740.6|33740.6|33740.6|33740.6|33740.6|0
1639670860000|2021-12-16 16:07:40|33751.93|33751.93|33746.27|33746.27|33751.93|33751.93|33746.27|33746.27|0
1639670880000|2021-12-16 16:08:00|33740.66|33740.66|33740.66|33740.66|33740.66|33740.66|33740.66|33740.66|0
1639670890000|2021-12-16 16:08:10|33723.65|33723.65|33723.65|33723.65|33723.65|33723.65|33723.65|33723.65|0
1639670940000|2021-12-16 16:09:00|33720.85|33720.85|33718.04|33718.04|33720.85|33720.85|33718.04|33718.04|0
1639670980000|2021-12-16 16:09:40|33744.19|33744.19|33749.86|33749.86|33749.86|33749.86|33744.19|33744.19|0
1639670990000|2021-12-16 16:09:50|33744.19|33744.19|33744.19|33744.19|33744.19|33744.19|33744.19|33744.19|0
1639671010000|2021-12-16 16:10:10|33731.12|33731.12|33731.12|33731.12|33731.12|33731.12|33731.12|33731.12|0
1639671030000|2021-12-16 16:10:30|33725.45|33725.45|33725.45|33725.45|33725.45|33725.45|33725.45|33725.45|0
1639671040000|2021-12-16 16:10:40|33731.12|33731.12|33731.12|33731.12|33731.12|33731.12|33731.12|33731.12|0
1639671060000|2021-12-16 16:11:00|33733.92|33733.92|33733.92|33733.92|33733.92|33733.92|33733.92|33733.92|0
1639671090000|2021-12-16 16:11:30|33745.26|33745.26|33745.26|33745.26|33745.26|33745.26|33745.26|33745.26|0
1639671130000|2021-12-16 16:12:10|33739.59|33739.59|33745.26|33745.26|33745.26|33745.26|33739.59|33739.59|0
1639671210000|2021-12-16 16:13:30|33756.59|33756.59|33756.59|33756.59|33756.59|33756.59|33756.59|33756.59|0
1639671230000|2021-12-16 16:13:50|33750.93|33750.93|33750.93|33750.93|33750.93|33750.93|33750.93|33750.93|0
1639671240000|2021-12-16 16:14:00|33753.73|33753.73|33753.73|33753.73|33753.73|33753.73|33750.93|33750.93|0
1639671250000|2021-12-16 16:14:10|33748.06|33748.06|33748.06|33748.06|33748.06|33748.06|33748.06|33748.06|0
1639671270000|2021-12-16 16:14:30|33742.39|33742.39|33742.39|33742.39|33742.39|33742.39|33742.39|33742.39|0
1639671290000|2021-12-16 16:14:50|33736.73|33736.73|33736.73|33736.73|33736.73|33736.73|33736.73|33736.73|0
1639671300000|2021-12-16 16:15:00|33762.88|33762.88|33747|33747|33762.88|33762.88|33747|33747|0
1639671320000|2021-12-16 16:15:20|33733.92|33733.92|33739.59|33739.59|33739.59|33739.59|33733.92|33733.92|0
1639671330000|2021-12-16 16:15:30|33745.26|33745.26|33745.26|33745.26|33745.26|33745.26|33745.26|33745.26|0
1639671350000|2021-12-16 16:15:50|33750.93|33750.93|33750.93|33750.93|33750.93|33750.93|33750.93|33750.93|0
1639671400000|2021-12-16 16:16:40|33762.26|33762.26|33762.26|33762.26|33762.26|33762.26|33762.26|33762.26|0
1639671410000|2021-12-16 16:16:50|33765.07|33765.07|33765.07|33765.07|33765.07|33765.07|33765.07|33765.07|0
1639671430000|2021-12-16 16:17:10|33759.4|33759.4|33759.4|33759.4|33759.4|33759.4|33759.4|33759.4|0
1639671460000|2021-12-16 16:17:40|33756.59|33756.59|33769.67|33769.67|33769.67|33769.67|33756.59|33756.59|0
1639671480000|2021-12-16 16:18:00|33775.34|33775.34|33769.67|33769.67|33775.34|33775.34|33769.67|33769.67|0
1639671500000|2021-12-16 16:18:20|33772.47|33772.47|33761.25|33761.25|33772.47|33772.47|33761.25|33761.25|0
1639671600000|2021-12-16 16:20:00|33748.18|33748.18|33748.18|33748.18|33748.18|33748.18|33748.18|33748.18|0
1639671650000|2021-12-16 16:20:50|33745.37|33745.37|33745.37|33745.37|33745.37|33745.37|33745.37|33745.37|0
1639671660000|2021-12-16 16:21:00|33751.04|33751.04|33736.9|33736.9|33751.04|33751.04|33734.04|33734.04|0
1639671670000|2021-12-16 16:21:10|33731.23|33731.23|33744.31|33744.31|33744.31|33744.31|33731.23|33731.23|0
1639671690000|2021-12-16 16:21:30|33731.23|33731.23|33731.23|33731.23|33731.23|33731.23|33731.23|33731.23|0
1639671720000|2021-12-16 16:22:00|33728.43|33728.43|33725.62|33725.62|33728.43|33728.43|33725.62|33725.62|0
1639671730000|2021-12-16 16:22:10|33728.43|33728.43|33728.43|33728.43|33728.43|33728.43|33728.43|33728.43|0
1639671760000|2021-12-16 16:22:40|33715.35|33715.35|33715.35|33715.35|33715.35|33715.35|33715.35|33715.35|0
1639671770000|2021-12-16 16:22:50|33712.55|33712.55|33712.55|33712.55|33712.55|33712.55|33712.55|33712.55|0
1639671790000|2021-12-16 16:23:10|33715.35|33715.35|33715.35|33715.35|33715.35|33715.35|33715.35|33715.35|0
1639671820000|2021-12-16 16:23:40|33728.43|33728.43|33728.43|33728.43|33734.1|33734.1|33728.43|33728.43|0
1639671830000|2021-12-16 16:23:50|33725.62|33725.62|33725.62|33725.62|33725.62|33725.62|33725.62|33725.62|0
1639671840000|2021-12-16 16:24:00|33738.7|33738.7|33738.7|33738.7|33738.7|33738.7|33738.7|33738.7|0
1639671900000|2021-12-16 16:25:00|33725.62|33725.62|33725.62|33725.62|33725.62|33725.62|33725.62|33725.62|0
1639671910000|2021-12-16 16:25:10|33728.43|33728.43|33734.1|33734.1|33739.77|33739.77|33728.43|33728.43|0
1639671920000|2021-12-16 16:25:20|33739.77|33739.77|33713.62|33713.62|33739.77|33739.77|33700.54|33700.54|0
1639671930000|2021-12-16 16:25:30|33710.81|33710.81|33708.01|33708.01|33710.81|33710.81|33708.01|33708.01|0
1639671960000|2021-12-16 16:26:00|33713.67|33713.67|33713.67|33713.67|33713.67|33713.67|33713.67|33713.67|0
1639671980000|2021-12-16 16:26:20|33726.75|33726.75|33713.67|33713.67|33739.82|33739.82|33713.67|33713.67|0
1639671990000|2021-12-16 16:26:30|33719.28|33719.28|33719.28|33719.28|33719.28|33719.28|33719.28|33719.28|0
1639672010000|2021-12-16 16:26:50|33724.95|33724.95|33724.95|33724.95|33724.95|33724.95|33724.95|33724.95|0
1639672020000|2021-12-16 16:27:00|33730.62|33730.62|33727.76|33727.76|33730.62|33730.62|33724.95|33724.95|0
1639672030000|2021-12-16 16:27:10|33716.42|33716.42|33710.75|33710.75|33716.42|33716.42|33710.75|33710.75|0
1639672040000|2021-12-16 16:27:20|33722.09|33722.09|33710.75|33710.75|33727.76|33727.76|33710.75|33710.75|0
1639672050000|2021-12-16 16:27:30|33716.42|33716.42|33716.42|33716.42|33716.42|33716.42|33716.42|33716.42|0
1639672060000|2021-12-16 16:27:40|33722.09|33722.09|33722.09|33722.09|33722.09|33722.09|33722.09|33722.09|0
1639672070000|2021-12-16 16:27:50|33724.89|33724.89|33724.89|33724.89|33724.89|33724.89|33724.89|33724.89|0
1639672080000|2021-12-16 16:28:00|33722.09|33722.09|33740.83|33740.83|33753.91|33753.91|33722.09|33722.09|0
1639672090000|2021-12-16 16:28:10|33752.17|33752.17|33746.5|33746.5|33752.17|33752.17|33746.5|33746.5|0
1639672110000|2021-12-16 16:28:30|33740.83|33740.83|33746.5|33746.5|33746.5|33746.5|33740.83|33740.83|0
1639672120000|2021-12-16 16:28:40|33733.43|33733.43|33733.43|33733.43|33733.43|33733.43|33733.43|33733.43|0
1639672130000|2021-12-16 16:28:50|33727.76|33727.76|33730.56|33730.56|33730.56|33730.56|33727.76|33727.76|0
1639672140000|2021-12-16 16:29:00|33756.71|33756.71|33736.23|33736.23|33756.71|33756.71|33724.89|33724.89|0
1639672150000|2021-12-16 16:29:10|33762.38|33762.38|33743.64|33743.64|33762.38|33762.38|33743.64|33743.64|0
1639672160000|2021-12-16 16:29:20|33737.97|33737.97|33737.97|33737.97|33737.97|33737.97|33737.97|33737.97|0
1639672170000|2021-12-16 16:29:30|33743.64|33743.64|33743.64|33743.64|33743.64|33743.64|33743.64|33743.64|0
1639672180000|2021-12-16 16:29:40|33740.83|33740.83|33749.3|33749.3|33749.3|33749.3|33740.83|33740.83|0
1639728900000|2021-12-17 08:15:00|33886.36|33886.36|33886.36|33886.36|33886.36|33886.36|33886.36|33886.36|0
1639728970000|2021-12-17 08:16:10|33925.58|33925.58|33925.58|33925.58|33925.58|33925.58|33925.58|33925.58|0
1639729020000|2021-12-17 08:17:00|33936.92|33936.92|33936.92|33936.92|33936.92|33936.92|33936.92|33936.92|0
1639729140000|2021-12-17 08:19:00|33970.92|33970.92|33970.92|33970.92|33970.92|33970.92|33970.92|33970.92|0
1639729150000|2021-12-17 08:19:10|33976.59|33976.59|33976.59|33976.59|33976.59|33976.59|33976.59|33976.59|0
1639729170000|2021-12-17 08:19:30|34001.83|34001.83|34001.83|34001.83|34001.83|34001.83|34001.83|34001.83|0
1639729180000|2021-12-17 08:19:40|34018.84|34018.84|34018.84|34018.84|34018.84|34018.84|34018.84|34018.84|0
1639729190000|2021-12-17 08:19:50|34004.81|34004.81|34004.81|34004.81|34004.81|34004.81|34004.81|34004.81|0
1639729260000|2021-12-17 08:21:00|34027.49|34027.49|34027.49|34027.49|34027.49|34027.49|34027.49|34027.49|0
1639729270000|2021-12-17 08:21:10|34033.15|34033.15|34033.15|34033.15|34033.15|34033.15|34033.15|34033.15|0
1639729280000|2021-12-17 08:21:20|34050.16|34050.16|34050.16|34050.16|34050.16|34050.16|34050.16|34050.16|0
1639729290000|2021-12-17 08:21:30|34044.49|34044.49|34044.49|34044.49|34044.49|34044.49|34044.49|34044.49|0
1639729340000|2021-12-17 08:22:20|34050.16|34050.16|34050.16|34050.16|34050.16|34050.16|34050.16|34050.16|0
1639729350000|2021-12-17 08:22:30|34061.49|34061.49|34061.49|34061.49|34061.49|34061.49|34061.49|34061.49|0
1639729370000|2021-12-17 08:22:50|34067.16|34067.16|34067.16|34067.16|34067.16|34067.16|34067.16|34067.16|0
1639729380000|2021-12-17 08:23:00|34072.83|34072.83|34078.5|34078.5|34078.5|34078.5|34072.83|34072.83|0
1639729390000|2021-12-17 08:23:10|34084.17|34084.17|34084.17|34084.17|34084.17|34084.17|34084.17|34084.17|0
1639729410000|2021-12-17 08:23:30|34095.5|34095.5|34095.5|34095.5|34101.17|34101.17|34095.5|34095.5|0
1639729420000|2021-12-17 08:23:40|34089.83|34089.83|34089.83|34089.83|34089.83|34089.83|34089.83|34089.83|0
1639729450000|2021-12-17 08:24:10|34084.17|34084.17|34084.17|34084.17|34084.17|34084.17|34084.17|34084.17|0
1639729460000|2021-12-17 08:24:20|34078.5|34078.5|34078.5|34078.5|34078.5|34078.5|34078.5|34078.5|0
1639729540000|2021-12-17 08:25:40|34089.83|34089.83|34084.17|34084.17|34089.83|34089.83|34084.17|34084.17|0
1639729570000|2021-12-17 08:26:10|34089.83|34089.83|34078.5|34078.5|34089.83|34089.83|34078.5|34078.5|0
1639729590000|2021-12-17 08:26:30|34117.72|34117.72|34117.72|34117.72|34117.72|34117.72|34117.72|34117.72|0
1639729610000|2021-12-17 08:26:50|34134.73|34134.73|34129.06|34129.06|34134.73|34134.73|34129.06|34129.06|0
1639729690000|2021-12-17 08:28:10|34134.67|34134.67|34134.67|34134.67|34134.67|34134.67|34134.67|34134.67|0
1639729700000|2021-12-17 08:28:20|34137.47|34137.47|34137.47|34137.47|34137.47|34137.47|34137.47|34137.47|0
1639729740000|2021-12-17 08:29:00|34131.8|34131.8|34122.21|34122.21|34131.8|34131.8|34109.13|34109.13|0
1639729750000|2021-12-17 08:29:10|34127.87|34127.87|34133.48|34133.48|34133.48|34133.48|34127.87|34127.87|0
1639729790000|2021-12-17 08:29:50|34146.56|34146.56|34146.56|34146.56|34146.56|34146.56|34146.56|34146.56|0
1639729820000|2021-12-17 08:30:20|34163.56|34163.56|34163.56|34163.56|34163.56|34163.56|34163.56|34163.56|0
1639729830000|2021-12-17 08:30:30|34174.9|34174.9|34174.9|34174.9|34174.9|34174.9|34174.9|34174.9|0
1639729850000|2021-12-17 08:30:50|34169.23|34169.23|34169.23|34169.23|34169.23|34169.23|34169.23|34169.23|0
1639729870000|2021-12-17 08:31:10|34163.56|34163.56|34157.89|34157.89|34163.56|34163.56|34157.89|34157.89|0
1639729880000|2021-12-17 08:31:20|34184.04|34184.04|34212.09|34212.09|34212.09|34212.09|34184.04|34184.04|0
1639729910000|2021-12-17 08:31:50|34206.42|34206.42|34183.75|34183.75|34206.42|34206.42|34183.75|34183.75|0
1639729920000|2021-12-17 08:32:00|34189.42|34189.42|34189.42|34189.42|34189.42|34189.42|34189.42|34189.42|0
1639729930000|2021-12-17 08:32:10|34178.08|34178.08|34183.75|34183.75|34183.75|34183.75|34178.08|34178.08|0
1639730030000|2021-12-17 08:33:50|34144.53|34144.53|34131.45|34131.45|34144.53|34144.53|34131.45|34131.45|0
1639730040000|2021-12-17 08:34:00|34154.13|34154.13|34154.13|34154.13|34154.13|34154.13|34154.13|34154.13|0
1639730050000|2021-12-17 08:34:10|34156.93|34156.93|34131.69|34131.69|34156.93|34156.93|34131.69|34131.69|0
1639730060000|2021-12-17 08:34:20|34128.88|34128.88|34128.88|34128.88|34128.88|34128.88|34128.88|34128.88|0
1639730090000|2021-12-17 08:34:50|34141.96|34141.96|34170.3|34170.3|34170.3|34170.3|34141.96|34141.96|0
1639730100000|2021-12-17 08:35:00|34164.63|34164.63|34164.63|34164.63|34164.63|34164.63|34164.63|34164.63|0
1639730130000|2021-12-17 08:35:30|34158.96|34158.96|34158.96|34158.96|34158.96|34158.96|34158.96|34158.96|0
1639730140000|2021-12-17 08:35:40|34141.96|34141.96|34141.96|34141.96|34141.96|34141.96|34141.96|34141.96|0
1639730180000|2021-12-17 08:36:20|34158.96|34158.96|34158.96|34158.96|34158.96|34158.96|34158.96|34158.96|0
1639730220000|2021-12-17 08:37:00|34164.63|34164.63|34164.63|34164.63|34164.63|34164.63|34164.63|34164.63|0
1639730270000|2021-12-17 08:37:50|34177.7|34177.7|34177.7|34177.7|34177.7|34177.7|34177.7|34177.7|0
1639730310000|2021-12-17 08:38:30|34183.37|34183.37|34194.71|34194.71|34194.71|34194.71|34183.37|34183.37|0
1639730360000|2021-12-17 08:39:20|34200.38|34200.38|34200.38|34200.38|34200.38|34200.38|34200.38|34200.38|0
1639730370000|2021-12-17 08:39:30|34206.04|34206.04|34206.04|34206.04|34206.04|34206.04|34206.04|34206.04|0
1639730380000|2021-12-17 08:39:40|34192.97|34192.97|34192.97|34192.97|34192.97|34192.97|34192.97|34192.97|0
1639730390000|2021-12-17 08:39:50|34198.64|34198.64|34198.64|34198.64|34198.64|34198.64|34198.64|34198.64|0
1639730400000|2021-12-17 08:40:00|34204.3|34204.3|34209.97|34209.97|34209.97|34209.97|34204.3|34204.3|0
1639730410000|2021-12-17 08:40:10|34204.3|34204.3|34204.3|34204.3|34204.3|34204.3|34204.3|34204.3|0
1639730430000|2021-12-17 08:40:30|34209.91|34209.91|34209.91|34209.91|34209.91|34209.91|34209.91|34209.91|0
1639730450000|2021-12-17 08:40:50|34215.58|34215.58|34232.59|34232.59|34232.59|34232.59|34215.58|34215.58|0
1639730460000|2021-12-17 08:41:00|34226.92|34226.92|34226.92|34226.92|34226.92|34226.92|34226.92|34226.92|0
1639730480000|2021-12-17 08:41:20|34221.31|34221.31|34221.31|34221.31|34221.31|34221.31|34221.31|34221.31|0
1639730490000|2021-12-17 08:41:30|34215.64|34215.64|34204.3|34204.3|34215.64|34215.64|34204.3|34204.3|0
1639730520000|2021-12-17 08:42:00|34209.97|34209.97|34209.97|34209.97|34209.97|34209.97|34209.97|34209.97|0
1639730550000|2021-12-17 08:42:30|34215.64|34215.64|34215.64|34215.64|34215.64|34215.64|34215.64|34215.64|0
1639730580000|2021-12-17 08:43:00|34192.97|34192.97|34192.97|34192.97|34192.97|34192.97|34192.97|34192.97|0
1639730590000|2021-12-17 08:43:10|34187.3|34187.3|34162.89|34162.89|34187.3|34187.3|34162.89|34162.89|0
1639730600000|2021-12-17 08:43:20|34145.89|34145.89|34145.89|34145.89|34145.89|34145.89|34145.89|34145.89|0
1639730610000|2021-12-17 08:43:30|34134.55|34134.55|34134.55|34134.55|34134.55|34134.55|34134.55|34134.55|0
1639730620000|2021-12-17 08:43:40|34128.88|34128.88|34128.88|34128.88|34128.88|34128.88|34128.88|34128.88|0
1639730630000|2021-12-17 08:43:50|34123.21|34123.21|34111.88|34111.88|34123.21|34123.21|34111.88|34111.88|0
1639730640000|2021-12-17 08:44:00|34109.07|34109.07|34100.66|34100.66|34109.07|34109.07|34100.66|34100.66|0
1639730670000|2021-12-17 08:44:30|34106.33|34106.33|34106.33|34106.33|34106.33|34106.33|34100.66|34100.66|0
1639730710000|2021-12-17 08:45:10|34119.4|34119.4|34119.4|34119.4|34119.4|34119.4|34119.4|34119.4|0
1639730810000|2021-12-17 08:46:50|34113.73|34113.73|34126.81|34126.81|34126.81|34126.81|34113.73|34113.73|0
1639730820000|2021-12-17 08:47:00|34115.59|34115.59|34109.92|34109.92|34128.66|34128.66|34109.92|34109.92|0
1639730840000|2021-12-17 08:47:20|34126.93|34126.93|34126.93|34126.93|34126.93|34126.93|34126.93|34126.93|0
1639730850000|2021-12-17 08:47:30|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|0
1639730910000|2021-12-17 08:48:30|34109.92|34109.92|34092.92|34092.92|34109.92|34109.92|34092.92|34092.92|0
1639730930000|2021-12-17 08:48:50|34098.59|34098.59|34098.59|34098.59|34098.59|34098.59|34098.59|34098.59|0
1639730940000|2021-12-17 08:49:00|34104.25|34104.25|34104.25|34104.25|34104.25|34104.25|34104.25|34104.25|0
1639731000000|2021-12-17 08:50:00|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|0
1639731030000|2021-12-17 08:50:30|34121.26|34121.26|34121.26|34121.26|34121.26|34121.26|34121.26|34121.26|0
1639731090000|2021-12-17 08:51:30|34126.93|34126.93|34121.26|34121.26|34126.93|34126.93|34121.26|34121.26|0
1639731200000|2021-12-17 08:53:20|34109.92|34109.92|34109.92|34109.92|34109.92|34109.92|34109.92|34109.92|0
1639731210000|2021-12-17 08:53:30|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|0
1639731220000|2021-12-17 08:53:40|34132.59|34132.59|34132.59|34132.59|34132.59|34132.59|34132.59|34132.59|0
1639731280000|2021-12-17 08:54:40|34121.26|34121.26|34121.26|34121.26|34121.26|34121.26|34121.26|34121.26|0
1639731360000|2021-12-17 08:56:00|34082.03|34082.03|34082.03|34082.03|34082.03|34082.03|34082.03|34082.03|0
1639731370000|2021-12-17 08:56:10|34076.37|34076.37|34070.7|34070.7|34076.37|34076.37|34070.7|34070.7|0
1639731380000|2021-12-17 08:56:20|34065.03|34065.03|34065.03|34065.03|34065.03|34065.03|34065.03|34065.03|0
1639731390000|2021-12-17 08:56:30|34070.7|34070.7|34070.7|34070.7|34070.7|34070.7|34070.7|34070.7|0
1639731430000|2021-12-17 08:57:10|34076.37|34076.37|34076.37|34076.37|34076.37|34076.37|34076.37|34076.37|0
1639731470000|2021-12-17 08:57:50|34082.03|34082.03|34082.03|34082.03|34082.03|34082.03|34082.03|34082.03|0
1639731480000|2021-12-17 08:58:00|34096.06|34096.06|34096.06|34096.06|34096.06|34096.06|34096.06|34096.06|0
1639731530000|2021-12-17 08:58:50|34109.13|34109.13|34114.8|34114.8|34114.8|34114.8|34109.13|34109.13|0
1639731540000|2021-12-17 08:59:00|34103.46|34103.46|34103.46|34103.46|34103.46|34103.46|34103.46|34103.46|0
1639731550000|2021-12-17 08:59:10|34109.13|34109.13|34109.13|34109.13|34109.13|34109.13|34109.13|34109.13|0
1639731560000|2021-12-17 08:59:20|34103.46|34103.46|34103.46|34103.46|34103.46|34103.46|34103.46|34103.46|0
1639731580000|2021-12-17 08:59:40|34097.8|34097.8|34092.13|34092.13|34097.8|34097.8|34092.13|34092.13|0
1639731600000|2021-12-17 09:00:00|34086.46|34086.46|34067.72|34067.72|34086.46|34086.46|34067.72|34067.72|0
1639731610000|2021-12-17 09:00:10|34080.79|34080.79|34086.46|34086.46|34086.46|34086.46|34080.79|34080.79|0
1639731700000|2021-12-17 09:01:40|34075.12|34075.12|34063.85|34063.85|34075.12|34075.12|34063.85|34063.85|0
1639731710000|2021-12-17 09:01:50|34052.51|34052.51|34058.18|34058.18|34058.18|34058.18|34052.51|34052.51|0
1639731760000|2021-12-17 09:02:40|34052.51|34052.51|34052.51|34052.51|34052.51|34052.51|34052.51|34052.51|0
1639731770000|2021-12-17 09:02:50|34046.84|34046.84|34046.84|34046.84|34046.84|34046.84|34046.84|34046.84|0
1639731780000|2021-12-17 09:03:00|34052.51|34052.51|34044.1|34044.1|34052.51|34052.51|34044.1|34044.1|0
1639731790000|2021-12-17 09:03:10|34032.76|34032.76|34027.09|34027.09|34032.76|34032.76|34027.09|34027.09|0
1639731800000|2021-12-17 09:03:20|34021.42|34021.42|34021.42|34021.42|34021.42|34021.42|34021.42|34021.42|0
1639731830000|2021-12-17 09:03:50|34015.82|34015.82|34012.95|34012.95|34018.62|34018.62|34012.95|34012.95|0
1639731880000|2021-12-17 09:04:40|34010.15|34010.15|34010.15|34010.15|34010.15|34010.15|34010.15|34010.15|0
1639731900000|2021-12-17 09:05:00|34004.48|34004.48|33998.81|33998.81|34004.48|34004.48|33998.81|33998.81|0
1639731920000|2021-12-17 09:05:20|33993.2|33993.2|33993.2|33993.2|33993.2|33993.2|33993.2|33993.2|0
1639731940000|2021-12-17 09:05:40|33987.53|33987.53|33987.53|33987.53|33987.53|33987.53|33987.53|33987.53|0
1639731950000|2021-12-17 09:05:50|33981.87|33981.87|33981.87|33981.87|33981.87|33981.87|33981.87|33981.87|0
1639732080000|2021-12-17 09:08:00|33970.53|33970.53|33970.53|33970.53|33970.53|33970.53|33970.53|33970.53|0
1639732090000|2021-12-17 09:08:10|33964.86|33964.86|33953.53|33953.53|33964.86|33964.86|33953.53|33953.53|0
1639732160000|2021-12-17 09:09:20|33976.2|33976.2|33987.53|33987.53|33987.53|33987.53|33976.2|33976.2|0
1639732260000|2021-12-17 09:11:00|33993.2|33993.2|33993.2|33993.2|33993.2|33993.2|33993.2|33993.2|0
1639732270000|2021-12-17 09:11:10|33987.53|33987.53|33993.2|33993.2|33993.2|33993.2|33987.53|33987.53|0
1639732320000|2021-12-17 09:12:00|33998.87|33998.87|33998.87|33998.87|33998.87|33998.87|33998.87|33998.87|0
1639732330000|2021-12-17 09:12:10|33981.87|33981.87|33953.98|33953.98|33993.2|33993.2|33953.98|33953.98|0
1639732360000|2021-12-17 09:12:40|33942.64|33942.64|33942.64|33942.64|33942.64|33942.64|33942.64|33942.64|0
1639732400000|2021-12-17 09:13:20|33953.98|33953.98|33942.64|33942.64|33953.98|33953.98|33942.64|33942.64|0
1639732420000|2021-12-17 09:13:40|33953.98|33953.98|33953.98|33953.98|33953.98|33953.98|33953.98|33953.98|0
1639732430000|2021-12-17 09:13:50|33967.05|33967.05|33955.83|33955.83|33967.05|33967.05|33955.83|33955.83|0
1639732440000|2021-12-17 09:14:00|33938.83|33938.83|33944.5|33944.5|33944.5|33944.5|33938.83|33938.83|0
1639732470000|2021-12-17 09:14:30|33933.16|33933.16|33944.5|33944.5|33944.5|33944.5|33933.16|33933.16|0
1639732490000|2021-12-17 09:14:50|33933.16|33933.16|33921.83|33921.83|33933.16|33933.16|33916.16|33916.16|0
1639732510000|2021-12-17 09:15:10|33933.16|33933.16|33933.16|33933.16|33933.16|33933.16|33933.16|33933.16|0
1639732520000|2021-12-17 09:15:20|33938.83|33938.83|33938.83|33938.83|33938.83|33938.83|33938.83|33938.83|0
1639732550000|2021-12-17 09:15:50|33933.16|33933.16|33933.16|33933.16|33933.16|33933.16|33933.16|33933.16|0
1639732560000|2021-12-17 09:16:00|33927.49|33927.49|33933.16|33933.16|33933.16|33933.16|33927.49|33927.49|0
1639732580000|2021-12-17 09:16:20|33938.83|33938.83|33938.83|33938.83|33938.83|33938.83|33938.83|33938.83|0
1639732600000|2021-12-17 09:16:40|33927.49|33927.49|33927.49|33927.49|33927.49|33927.49|33927.49|33927.49|0
1639732610000|2021-12-17 09:16:50|33933.16|33933.16|33933.16|33933.16|33933.16|33933.16|33933.16|33933.16|0
1639732620000|2021-12-17 09:17:00|33927.49|33927.49|33927.49|33927.49|33927.49|33927.49|33927.49|33927.49|0
1639732660000|2021-12-17 09:17:40|33938.71|33938.71|33938.71|33938.71|33938.71|33938.71|33938.71|33938.71|0
1639732680000|2021-12-17 09:18:00|33933.05|33933.05|33921.71|33921.71|33933.05|33933.05|33921.71|33921.71|0
1639732700000|2021-12-17 09:18:20|33918.9|33918.9|33918.9|33918.9|33918.9|33918.9|33918.9|33918.9|0
1639732710000|2021-12-17 09:18:30|33916.1|33916.1|33916.1|33916.1|33916.1|33916.1|33916.1|33916.1|0
1639732820000|2021-12-17 09:20:20|33933.1|33933.1|33933.1|33933.1|33933.1|33933.1|33933.1|33933.1|0
1639732910000|2021-12-17 09:21:50|33921.77|33921.77|33921.77|33921.77|33921.77|33921.77|33921.77|33921.77|0
1639733000000|2021-12-17 09:23:20|33933.1|33933.1|33933.1|33933.1|33933.1|33933.1|33933.1|33933.1|0
1639733110000|2021-12-17 09:25:10|33920.03|33920.03|33920.03|33920.03|33920.03|33920.03|33920.03|33920.03|0
1639733160000|2021-12-17 09:26:00|33925.7|33925.7|33920.03|33920.03|33931.37|33931.37|33920.03|33920.03|0
1639733180000|2021-12-17 09:26:20|33925.7|33925.7|33925.7|33925.7|33925.7|33925.7|33925.7|33925.7|0
1639733280000|2021-12-17 09:28:00|33931.31|33931.31|33931.31|33931.31|33931.31|33931.31|33931.31|33931.31|0
1639733310000|2021-12-17 09:28:30|33925.64|33925.64|33925.64|33925.64|33925.64|33925.64|33925.64|33925.64|0
1639733380000|2021-12-17 09:29:40|33919.97|33919.97|33891.63|33891.63|33919.97|33919.97|33891.63|33891.63|0
1639733430000|2021-12-17 09:30:30|33908.63|33908.63|33908.63|33908.63|33908.63|33908.63|33908.63|33908.63|0
1639733440000|2021-12-17 09:30:40|33921.71|33921.71|33921.71|33921.71|33921.71|33921.71|33921.71|33921.71|0
1639733480000|2021-12-17 09:31:20|33944.38|33944.38|33938.71|33938.71|33944.38|33944.38|33938.71|33938.71|0
1639733490000|2021-12-17 09:31:30|33927.38|33927.38|33927.38|33927.38|33927.38|33927.38|33927.38|33927.38|0
1639733500000|2021-12-17 09:31:40|33916.16|33916.16|33916.16|33916.16|33916.16|33916.16|33916.16|33916.16|0
1639733640000|2021-12-17 09:34:00|33913.35|33913.35|33913.35|33913.35|33913.35|33913.35|33913.35|33913.35|0
1639733690000|2021-12-17 09:34:50|33919.02|33919.02|33919.02|33919.02|33919.02|33919.02|33919.02|33919.02|0
1639733830000|2021-12-17 09:37:10|33913.35|33913.35|33913.35|33913.35|33913.35|33913.35|33913.35|33913.35|0
1639733850000|2021-12-17 09:37:30|33907.69|33907.69|33913.35|33913.35|33913.35|33913.35|33907.69|33907.69|0
1639733900000|2021-12-17 09:38:20|33900.28|33900.28|33900.28|33900.28|33900.28|33900.28|33900.28|33900.28|0
1639733920000|2021-12-17 09:38:40|33894.61|33894.61|33894.61|33894.61|33894.61|33894.61|33894.61|33894.61|0
1639733950000|2021-12-17 09:39:10|33888.94|33888.94|33888.94|33888.94|33888.94|33888.94|33888.94|33888.94|0
1639733960000|2021-12-17 09:39:20|33866.27|33866.27|33854.94|33854.94|33877.61|33877.61|33854.94|33854.94|0
1639733970000|2021-12-17 09:39:30|33838.11|33838.11|33838.11|33838.11|33838.11|33838.11|33838.11|33838.11|0
1639734070000|2021-12-17 09:41:10|33843.77|33843.77|33849.44|33849.44|33855.11|33855.11|33843.77|33843.77|0
1639734080000|2021-12-17 09:41:20|33843.77|33843.77|33843.77|33843.77|33843.77|33843.77|33843.77|33843.77|0
1639734180000|2021-12-17 09:43:00|33855.11|33855.11|33849.44|33849.44|33855.11|33855.11|33849.44|33849.44|0
1639734240000|2021-12-17 09:44:00|33836.37|33836.37|33809.27|33809.27|33836.37|33836.37|33809.27|33809.27|0
1639734250000|2021-12-17 09:44:10|33803.6|33803.6|33797.93|33797.93|33803.6|33803.6|33797.93|33797.93|0
1639734280000|2021-12-17 09:44:40|33786.6|33786.6|33783.79|33783.79|33789.46|33789.46|33778.12|33778.12|0
1639734300000|2021-12-17 09:45:00|33778.18|33778.18|33778.18|33778.18|33778.18|33778.18|33778.18|33778.18|0
1639734310000|2021-12-17 09:45:10|33772.52|33772.52|33758.43|33758.43|33772.52|33772.52|33758.43|33758.43|0
1639734340000|2021-12-17 09:45:40|33772.52|33772.52|33772.52|33772.52|33772.52|33772.52|33772.52|33772.52|0
1639734370000|2021-12-17 09:46:10|33795.19|33795.19|33800.86|33800.86|33800.86|33800.86|33795.19|33795.19|0
1639734420000|2021-12-17 09:47:00|33789.52|33789.52|33795.19|33795.19|33795.19|33795.19|33783.85|33783.85|0
1639734470000|2021-12-17 09:47:50|33806.52|33806.52|33806.52|33806.52|33806.52|33806.52|33806.52|33806.52|0
1639734500000|2021-12-17 09:48:20|33817.86|33817.86|33846.2|33846.2|33846.2|33846.2|33817.86|33817.86|0
1639734510000|2021-12-17 09:48:30|33834.86|33834.86|33823.53|33823.53|33834.86|33834.86|33823.53|33823.53|0
1639734630000|2021-12-17 09:50:30|33846.2|33846.2|33846.2|33846.2|33846.2|33846.2|33846.2|33846.2|0
1639734640000|2021-12-17 09:50:40|33851.87|33851.87|33851.87|33851.87|33851.87|33851.87|33851.87|33851.87|0
1639734650000|2021-12-17 09:50:50|33860.28|33860.28|33860.28|33860.28|33860.28|33860.28|33860.28|33860.28|0
1639734670000|2021-12-17 09:51:10|33854.61|33854.61|33848.95|33848.95|33854.61|33854.61|33848.95|33848.95|0
1639734690000|2021-12-17 09:51:30|33843.34|33843.34|33843.34|33843.34|33843.34|33843.34|33843.34|33843.34|0
1639734700000|2021-12-17 09:51:40|33849|33849|33849|33849|33849|33849|33849|33849|0
1639734760000|2021-12-17 09:52:40|33854.67|33854.67|33854.67|33854.67|33854.67|33854.67|33854.67|33854.67|0
1639734770000|2021-12-17 09:52:50|33860.28|33860.28|33863.09|33863.09|33863.09|33863.09|33860.28|33860.28|0
1639734800000|2021-12-17 09:53:20|33868.75|33868.75|33863.09|33863.09|33868.75|33868.75|33863.09|33863.09|0
1639734810000|2021-12-17 09:53:30|33868.75|33868.75|33863.09|33863.09|33868.75|33868.75|33863.09|33863.09|0
1639734840000|2021-12-17 09:54:00|33885.76|33885.76|33914.1|33914.1|33914.1|33914.1|33885.76|33885.76|0
1639734850000|2021-12-17 09:54:10|33902.76|33902.76|33897.09|33897.09|33902.76|33902.76|33897.09|33897.09|0
1639734860000|2021-12-17 09:54:20|33874.42|33874.42|33868.75|33868.75|33874.42|33874.42|33868.75|33868.75|0
1639734900000|2021-12-17 09:55:00|33880.09|33880.09|33880.09|33880.09|33880.09|33880.09|33880.09|33880.09|0
1639734920000|2021-12-17 09:55:20|33885.76|33885.76|33885.76|33885.76|33885.76|33885.76|33885.76|33885.76|0
1639734930000|2021-12-17 09:55:30|33891.43|33891.43|33891.43|33891.43|33891.43|33891.43|33891.43|33891.43|0
1639734960000|2021-12-17 09:56:00|33902.76|33902.76|33919.77|33919.77|33919.77|33919.77|33902.76|33902.76|0
1639735020000|2021-12-17 09:57:00|33925.43|33925.43|33925.43|33925.43|33925.43|33925.43|33925.43|33925.43|0
1639735050000|2021-12-17 09:57:30|33931.1|33931.1|33914.1|33914.1|33931.1|33931.1|33914.1|33914.1|0
1639735070000|2021-12-17 09:57:50|33908.49|33908.49|33908.49|33908.49|33914.16|33914.16|33908.49|33908.49|0
1639735080000|2021-12-17 09:58:00|33902.82|33902.82|33902.82|33902.82|33902.82|33902.82|33902.82|33902.82|0
1639735110000|2021-12-17 09:58:30|33914.16|33914.16|33914.16|33914.16|33914.16|33914.16|33914.16|33914.16|0
1639735130000|2021-12-17 09:58:50|33901.08|33901.08|33874.93|33874.93|33901.08|33901.08|33874.93|33874.93|0
1639735140000|2021-12-17 09:59:00|33901.08|33901.08|33901.08|33901.08|33901.08|33901.08|33901.08|33901.08|0
1639735190000|2021-12-17 09:59:50|33914.16|33914.16|33914.16|33914.16|33914.16|33914.16|33914.16|33914.16|0
1639735200000|2021-12-17 10:00:00|33925.49|33925.49|33936.83|33936.83|33936.83|33936.83|33925.49|33925.49|0
1639735210000|2021-12-17 10:00:10|33942.5|33942.5|33942.5|33942.5|33942.5|33942.5|33942.5|33942.5|0
1639735230000|2021-12-17 10:00:30|33936.83|33936.83|33942.5|33942.5|33942.5|33942.5|33936.83|33936.83|0
1639735240000|2021-12-17 10:00:40|33925.49|33925.49|33936.83|33936.83|33942.5|33942.5|33925.49|33925.49|0
1639735250000|2021-12-17 10:00:50|33928.41|33928.41|33931.22|33931.22|33931.22|33931.22|33928.41|33928.41|0
1639735260000|2021-12-17 10:01:00|33928.41|33928.41|33928.41|33928.41|33928.41|33928.41|33928.41|33928.41|0
1639735270000|2021-12-17 10:01:10|33941.49|33941.49|33941.49|33941.49|33941.49|33941.49|33941.49|33941.49|0
1639735310000|2021-12-17 10:01:50|33947.16|33947.16|33947.16|33947.16|33947.16|33947.16|33947.16|33947.16|0
1639735350000|2021-12-17 10:02:30|33941.49|33941.49|33941.49|33941.49|33941.49|33941.49|33941.49|33941.49|0
1639735360000|2021-12-17 10:02:40|33930.15|33930.15|33930.15|33930.15|33930.15|33930.15|33930.15|33930.15|0
1639735390000|2021-12-17 10:03:10|33941.49|33941.49|33935.82|33935.82|33941.49|33941.49|33935.82|33935.82|0
1639735440000|2021-12-17 10:04:00|33930.15|33930.15|33922.75|33922.75|33930.15|33930.15|33917.08|33917.08|0
1639735450000|2021-12-17 10:04:10|33917.08|33917.08|33928.41|33928.41|33928.41|33928.41|33917.08|33917.08|0
1639735460000|2021-12-17 10:04:20|33939.75|33939.75|33939.75|33939.75|33945.42|33945.42|33939.75|33939.75|0
1639735490000|2021-12-17 10:04:50|33934.08|33934.08|33934.08|33934.08|33934.08|33934.08|33928.41|33928.41|0
1639735500000|2021-12-17 10:05:00|33945.42|33945.42|33939.75|33939.75|33945.42|33945.42|33939.75|33939.75|0
1639735530000|2021-12-17 10:05:30|33945.42|33945.42|33973.76|33973.76|33973.76|33973.76|33945.42|33945.42|0
1639735540000|2021-12-17 10:05:40|33968.09|33968.09|33990.76|33990.76|33990.76|33990.76|33968.09|33968.09|0
1639735550000|2021-12-17 10:05:50|33996.37|33996.37|34004.79|34004.79|34004.79|34004.79|33996.37|33996.37|0
1639735560000|2021-12-17 10:06:00|33999.12|33999.12|34004.79|34004.79|34004.79|34004.79|33999.12|33999.12|0
1639735600000|2021-12-17 10:06:40|34016.12|34016.12|34016.12|34016.12|34016.12|34016.12|34016.12|34016.12|0
1639735650000|2021-12-17 10:07:30|34027.46|34027.46|34033.12|34033.12|34033.12|34033.12|34027.46|34027.46|0
1639735660000|2021-12-17 10:07:40|34044.46|34044.46|34044.46|34044.46|34044.46|34044.46|34044.46|34044.46|0
1639735680000|2021-12-17 10:08:00|34033.12|34033.12|34033.12|34033.12|34033.12|34033.12|34033.12|34033.12|0
1639735690000|2021-12-17 10:08:10|34027.52|34027.52|34021.85|34021.85|34027.52|34027.52|34021.85|34021.85|0
1639735700000|2021-12-17 10:08:20|34033.18|34033.18|34033.18|34033.18|34033.18|34033.18|34033.18|34033.18|0
1639735710000|2021-12-17 10:08:30|34044.52|34044.52|34044.52|34044.52|34044.52|34044.52|34044.52|34044.52|0
1639735720000|2021-12-17 10:08:40|34050.19|34050.19|34050.19|34050.19|34050.19|34050.19|34050.19|34050.19|0
1639735730000|2021-12-17 10:08:50|34063.26|34063.26|34063.26|34063.26|34063.26|34063.26|34063.26|34063.26|0
1639735740000|2021-12-17 10:09:00|34040.59|34040.59|34046.26|34046.26|34046.26|34046.26|34040.59|34040.59|0
1639735750000|2021-12-17 10:09:10|34040.59|34040.59|34034.92|34034.92|34040.59|34040.59|34034.92|34034.92|0
1639735770000|2021-12-17 10:09:30|34046.26|34046.26|34046.26|34046.26|34046.26|34046.26|34046.26|34046.26|0
1639736110000|2021-12-17 10:15:10|34051.87|34051.87|34017.86|34017.86|34057.48|34057.48|34012.19|34012.19|0
1639736120000|2021-12-17 10:15:20|34006.52|34006.52|34000.86|34000.86|34006.52|34006.52|33995.19|33995.19|0
1639736130000|2021-12-17 10:15:30|33983.85|33983.85|33985.59|33985.59|33991.26|33991.26|33978.18|33978.18|0
1639736150000|2021-12-17 10:15:50|33979.92|33979.92|33979.92|33979.92|33979.92|33979.92|33979.92|33979.92|0
1639736160000|2021-12-17 10:16:00|33962.92|33962.92|33971.57|33971.57|33985.59|33985.59|33962.92|33962.92|0
1639736170000|2021-12-17 10:16:10|33968.76|33968.76|33955.69|33955.69|33968.76|33968.76|33955.69|33955.69|0
1639736180000|2021-12-17 10:16:20|33927.35|33927.35|33921.68|33921.68|33927.35|33927.35|33921.68|33921.68|0
1639736190000|2021-12-17 10:16:30|33944.35|33944.35|33944.35|33944.35|33944.35|33944.35|33944.35|33944.35|0
1639736220000|2021-12-17 10:17:00|33967.02|33967.02|33967.02|33967.02|33967.02|33967.02|33967.02|33967.02|0
1639736240000|2021-12-17 10:17:20|33961.36|33961.36|33935.21|33935.21|33961.36|33961.36|33935.21|33935.21|0
1639736270000|2021-12-17 10:17:50|33957.88|33957.88|33957.88|33957.88|33957.88|33957.88|33957.88|33957.88|0
1639736300000|2021-12-17 10:18:20|33940.87|33940.87|33940.87|33940.87|33940.87|33940.87|33940.87|33940.87|0
1639736310000|2021-12-17 10:18:30|33935.21|33935.21|33935.21|33935.21|33935.21|33935.21|33935.21|33935.21|0
1639736360000|2021-12-17 10:19:20|33929.54|33929.54|33929.54|33929.54|33929.54|33929.54|33929.54|33929.54|0
1639736410000|2021-12-17 10:20:10|33923.87|33923.87|33912.53|33912.53|33923.87|33923.87|33912.53|33912.53|0
1639736420000|2021-12-17 10:20:20|33923.87|33923.87|33923.87|33923.87|33923.87|33923.87|33923.87|33923.87|0
1639736450000|2021-12-17 10:20:50|33918.2|33918.2|33918.2|33918.2|33918.2|33918.2|33918.2|33918.2|0
1639736470000|2021-12-17 10:21:10|33923.87|33923.87|33923.87|33923.87|33923.87|33923.87|33923.87|33923.87|0
1639736520000|2021-12-17 10:22:00|33935.21|33935.21|33935.21|33935.21|33935.21|33935.21|33935.21|33935.21|0
1639736530000|2021-12-17 10:22:10|33923.87|33923.87|33923.87|33923.87|33923.87|33923.87|33918.2|33918.2|0
1639736540000|2021-12-17 10:22:20|33918.26|33918.26|33909.85|33909.85|33918.26|33918.26|33909.85|33909.85|0
1639736580000|2021-12-17 10:23:00|33904.18|33904.18|33898.51|33898.51|33904.18|33904.18|33898.51|33898.51|0
1639736630000|2021-12-17 10:23:50|33915.51|33915.51|33904.18|33904.18|33915.51|33915.51|33904.18|33904.18|0
1639736740000|2021-12-17 10:25:40|33909.85|33909.85|33909.85|33909.85|33909.85|33909.85|33909.85|33909.85|0
1639736760000|2021-12-17 10:26:00|33904.18|33904.18|33904.18|33904.18|33904.18|33904.18|33904.18|33904.18|0
1639736820000|2021-12-17 10:27:00|33898.51|33898.51|33898.51|33898.51|33898.51|33898.51|33898.51|33898.51|0
1639736880000|2021-12-17 10:28:00|33892.84|33892.84|33892.84|33892.84|33892.84|33892.84|33892.84|33892.84|0
1639736940000|2021-12-17 10:29:00|33881.51|33881.51|33867.37|33867.37|33881.51|33881.51|33867.37|33867.37|0
1639736960000|2021-12-17 10:29:20|33878.7|33878.7|33878.7|33878.7|33878.7|33878.7|33878.7|33878.7|0
1639737000000|2021-12-17 10:30:00|33865.63|33865.63|33865.63|33865.63|33865.63|33865.63|33865.63|33865.63|0
1639737030000|2021-12-17 10:30:30|33871.3|33871.3|33871.3|33871.3|33871.3|33871.3|33871.3|33871.3|0
1639737050000|2021-12-17 10:30:50|33865.63|33865.63|33865.63|33865.63|33865.63|33865.63|33865.63|33865.63|0
1639737080000|2021-12-17 10:31:20|33874.13|33874.13|33871.3|33871.3|33874.13|33874.13|33871.3|33871.3|0
1639737110000|2021-12-17 10:31:50|33865.63|33865.63|33865.63|33865.63|33865.63|33865.63|33865.63|33865.63|0
1639737170000|2021-12-17 10:32:50|33859.96|33859.96|33859.96|33859.96|33859.96|33859.96|33859.96|33859.96|0
1639737180000|2021-12-17 10:33:00|33854.35|33854.35|33860.02|33860.02|33860.02|33860.02|33854.35|33854.35|0
1639737200000|2021-12-17 10:33:20|33848.68|33848.68|33828.87|33828.87|33848.68|33848.68|33828.87|33828.87|0
1639737270000|2021-12-17 10:34:30|33834.54|33834.54|33834.54|33834.54|33834.54|33834.54|33834.54|33834.54|0
1639737280000|2021-12-17 10:34:40|33840.21|33840.21|33840.21|33840.21|33840.21|33840.21|33840.21|33840.21|0
1639737320000|2021-12-17 10:35:20|33834.54|33834.54|33834.54|33834.54|33834.54|33834.54|33834.54|33834.54|0
1639737390000|2021-12-17 10:36:30|33845.88|33845.88|33840.21|33840.21|33845.88|33845.88|33840.21|33840.21|0
1639737410000|2021-12-17 10:36:50|33837.38|33837.38|33837.38|33837.38|33837.38|33837.38|33837.38|33837.38|0
1639737420000|2021-12-17 10:37:00|33840.21|33840.21|33840.21|33840.21|33840.21|33840.21|33840.21|33840.21|0
1639737540000|2021-12-17 10:39:00|33843.01|33843.01|33843.01|33843.01|33843.01|33843.01|33843.01|33843.01|0
1639737590000|2021-12-17 10:39:50|33854.35|33854.35|33860.02|33860.02|33860.02|33860.02|33854.35|33854.35|0
1639737600000|2021-12-17 10:40:00|33886.17|33886.17|33880.5|33880.5|33886.17|33886.17|33880.5|33880.5|0
1639737610000|2021-12-17 10:40:10|33874.83|33874.83|33874.83|33874.83|33874.83|33874.83|33874.83|33874.83|0
1639737620000|2021-12-17 10:40:20|33869.16|33869.16|33869.16|33869.16|33869.16|33869.16|33869.16|33869.16|0
1639737650000|2021-12-17 10:40:50|33843.01|33843.01|33843.01|33843.01|33843.01|33843.01|33843.01|33843.01|0
1639737660000|2021-12-17 10:41:00|33840.21|33840.21|33840.21|33840.21|33840.21|33840.21|33840.21|33840.21|0
1639737710000|2021-12-17 10:41:50|33834.54|33834.54|33834.54|33834.54|33834.54|33834.54|33834.54|33834.54|0
1639737720000|2021-12-17 10:42:00|33828.93|33828.93|33828.93|33828.93|33828.93|33828.93|33828.93|33828.93|0
1639737770000|2021-12-17 10:42:50|33823.26|33823.26|33823.26|33823.26|33823.26|33823.26|33823.26|33823.26|0
1639737790000|2021-12-17 10:43:10|33810.19|33810.19|33810.19|33810.19|33810.19|33810.19|33810.19|33810.19|0
1639737810000|2021-12-17 10:43:30|33807.38|33807.38|33807.38|33807.38|33807.38|33807.38|33807.38|33807.38|0
1639737840000|2021-12-17 10:44:00|33798.97|33798.97|33798.97|33798.97|33798.97|33798.97|33798.97|33798.97|0
1639737860000|2021-12-17 10:44:20|33804.64|33804.64|33804.64|33804.64|33804.64|33804.64|33804.64|33804.64|0
1639737880000|2021-12-17 10:44:40|33798.97|33798.97|33798.97|33798.97|33798.97|33798.97|33798.97|33798.97|0
1639737940000|2021-12-17 10:45:40|33810.31|33810.31|33764.96|33764.96|33810.31|33810.31|33759.29|33759.29|0
1639737970000|2021-12-17 10:46:10|33776.3|33776.3|33776.3|33776.3|33776.3|33776.3|33776.3|33776.3|0
1639738000000|2021-12-17 10:46:40|33770.63|33770.63|33757.56|33757.56|33770.63|33770.63|33757.56|33757.56|0
1639738010000|2021-12-17 10:46:50|33744.48|33744.48|33733.15|33733.15|33744.48|33744.48|33733.15|33733.15|0
1639738040000|2021-12-17 10:47:20|33738.81|33738.81|33738.81|33738.81|33738.81|33738.81|33738.81|33738.81|0
1639738050000|2021-12-17 10:47:30|33744.48|33744.48|33744.48|33744.48|33744.48|33744.48|33744.48|33744.48|0
1639738100000|2021-12-17 10:48:20|33731.41|33731.41|33731.41|33731.41|33731.41|33731.41|33731.41|33731.41|0
1639738120000|2021-12-17 10:48:40|33725.74|33725.74|33725.74|33725.74|33725.74|33725.74|33725.74|33725.74|0
1639738160000|2021-12-17 10:49:20|33731.41|33731.41|33731.41|33731.41|33731.41|33731.41|33731.41|33731.41|0
1639738180000|2021-12-17 10:49:40|33728.6|33728.6|33728.6|33728.6|33728.6|33728.6|33728.6|33728.6|0
1639738190000|2021-12-17 10:49:50|33731.41|33731.41|33754.14|33754.14|33754.14|33754.14|33731.41|33731.41|0
1639738200000|2021-12-17 10:50:00|33759.75|33759.75|33800.04|33800.04|33800.04|33800.04|33754.14|33754.14|0
1639738210000|2021-12-17 10:50:10|33794.43|33794.43|33808.63|33808.63|33811.43|33811.43|33794.43|33794.43|0
1639738220000|2021-12-17 10:50:20|33819.96|33819.96|33825.57|33825.57|33839.71|33839.71|33819.96|33819.96|0
1639738230000|2021-12-17 10:50:30|33831.24|33831.24|33822.71|33822.71|33839.71|33839.71|33822.71|33822.71|0
1639738240000|2021-12-17 10:50:40|33825.51|33825.51|33836.91|33836.91|33842.52|33842.52|33825.51|33825.51|0
1639738250000|2021-12-17 10:50:50|33836.85|33836.85|33831.24|33831.24|33848.18|33848.18|33831.24|33831.24|0
1639738260000|2021-12-17 10:51:00|33842.58|33842.58|33839.71|33839.71|33848.18|33848.18|33839.71|33839.71|0
1639738270000|2021-12-17 10:51:10|33845.32|33845.32|33851.05|33851.05|33851.05|33851.05|33839.71|33839.71|0
1639738280000|2021-12-17 10:51:20|33845.38|33845.38|33848.24|33848.24|33853.85|33853.85|33845.38|33845.38|0
1639738290000|2021-12-17 10:51:30|33831.24|33831.24|33836.91|33836.91|33836.91|33836.91|33831.24|33831.24|0
1639738300000|2021-12-17 10:51:40|33819.9|33819.9|33822.77|33822.77|33828.43|33828.43|33814.24|33814.24|0
1639738310000|2021-12-17 10:51:50|33811.43|33811.43|33811.43|33811.43|33831.24|33831.24|33811.43|33811.43|0
1639738320000|2021-12-17 10:52:00|33822.77|33822.77|33814.24|33814.24|33822.77|33822.77|33811.43|33811.43|0
1639738330000|2021-12-17 10:52:10|33817.04|33817.04|33814.24|33814.24|33825.57|33825.57|33814.24|33814.24|0
1639738340000|2021-12-17 10:52:20|33817.04|33817.04|33808.57|33808.57|33822.71|33822.71|33808.57|33808.57|0
1639738350000|2021-12-17 10:52:30|33825.57|33825.57|33808.57|33808.57|33825.57|33825.57|33808.57|33808.57|0
1639738360000|2021-12-17 10:52:40|33814.24|33814.24|33811.43|33811.43|33814.24|33814.24|33800.09|33800.09|0
1639738370000|2021-12-17 10:52:50|33800.09|33800.09|33817.04|33817.04|33817.04|33817.04|33800.09|33800.09|0
1639738380000|2021-12-17 10:53:00|33808.57|33808.57|33784.16|33784.16|33814.24|33814.24|33784.16|33784.16|0
1639738390000|2021-12-17 10:53:10|33801.16|33801.16|33801.16|33801.16|33803.97|33803.97|33801.16|33801.16|0
1639738400000|2021-12-17 10:53:20|33795.49|33795.49|33789.82|33789.82|33803.97|33803.97|33789.82|33789.82|0
1639738410000|2021-12-17 10:53:30|33801.16|33801.16|33812.44|33812.44|33812.44|33812.44|33801.16|33801.16|0
1639738420000|2021-12-17 10:53:40|33818.11|33818.11|33806.77|33806.77|33818.11|33818.11|33801.16|33801.16|0
1639738430000|2021-12-17 10:53:50|33809.58|33809.58|33823.77|33823.77|33826.58|33826.58|33809.58|33809.58|0
1639738440000|2021-12-17 10:54:00|33826.64|33826.64|33818.16|33818.16|33826.64|33826.64|33818.16|33818.16|0
1639738450000|2021-12-17 10:54:10|33812.5|33812.5|33823.77|33823.77|33823.77|33823.77|33806.83|33806.83|0
1639738460000|2021-12-17 10:54:20|33826.58|33826.58|33812.44|33812.44|33837.86|33837.86|33812.44|33812.44|0
1639738470000|2021-12-17 10:54:30|33823.77|33823.77|33818.05|33818.05|33823.77|33823.77|33818.05|33818.05|0
1639738480000|2021-12-17 10:54:40|33829.38|33829.38|33826.58|33826.58|33829.38|33829.38|33826.58|33826.58|0
1639738490000|2021-12-17 10:54:50|33852.73|33852.73|33841.39|33841.39|33855.53|33855.53|33841.39|33841.39|0
1639738500000|2021-12-17 10:55:00|33852.73|33852.73|33852.73|33852.73|33852.73|33852.73|33852.73|33852.73|0
1639738510000|2021-12-17 10:55:10|33858.4|33858.4|33849.92|33849.92|33858.4|33858.4|33849.92|33849.92|0
1639738520000|2021-12-17 10:55:20|33855.59|33855.59|33861.26|33861.26|33869.73|33869.73|33855.59|33855.59|0
1639738530000|2021-12-17 10:55:30|33849.92|33849.92|33849.92|33849.92|33849.92|33849.92|33849.92|33849.92|0
1639738540000|2021-12-17 10:55:40|33855.53|33855.53|33866.87|33866.87|33869.73|33869.73|33852.73|33852.73|0
1639738550000|2021-12-17 10:55:50|33858.4|33858.4|33855.59|33855.59|33858.4|33858.4|33855.59|33855.59|0
1639738560000|2021-12-17 10:56:00|33847.06|33847.06|33849.86|33849.86|33849.86|33849.86|33847.06|33847.06|0
1639738570000|2021-12-17 10:56:10|33855.47|33855.47|33861.14|33861.14|33872.48|33872.48|33855.47|33855.47|0
1639738580000|2021-12-17 10:56:20|33855.47|33855.47|33849.86|33849.86|33861.14|33861.14|33849.86|33849.86|0
1639738590000|2021-12-17 10:56:30|33852.67|33852.67|33861.14|33861.14|33861.14|33861.14|33849.86|33849.86|0
1639738600000|2021-12-17 10:56:40|33855.47|33855.47|33838.53|33838.53|33861.14|33861.14|33838.53|33838.53|0
1639738610000|2021-12-17 10:56:50|33832.86|33832.86|33844.26|33844.26|33849.86|33849.86|33832.86|33832.86|0
1639738620000|2021-12-17 10:57:00|33838.59|33838.59|33827.25|33827.25|33838.59|33838.59|33827.25|33827.25|0
1639738630000|2021-12-17 10:57:10|33832.92|33832.92|33824.33|33824.33|33838.53|33838.53|33818.72|33818.72|0
1639738640000|2021-12-17 10:57:20|33835.67|33835.67|33821.53|33821.53|33835.67|33835.67|33821.53|33821.53|0
1639738650000|2021-12-17 10:57:30|33824.33|33824.33|33812.99|33812.99|33824.33|33824.33|33812.99|33812.99|0
1639738660000|2021-12-17 10:57:40|33818.6|33818.6|33832.74|33832.74|33835.61|33835.61|33818.6|33818.6|0
1639738670000|2021-12-17 10:57:50|33838.41|33838.41|33835.61|33835.61|33838.41|33838.41|33827.08|33827.08|0
1639738680000|2021-12-17 10:58:00|33815.8|33815.8|33835.55|33835.55|33835.55|33835.55|33815.8|33815.8|0
1639738690000|2021-12-17 10:58:10|33846.88|33846.88|33850.76|33850.76|33863.83|33863.83|33838.41|33838.41|0
1639738700000|2021-12-17 10:58:20|33845.09|33845.09|33862.09|33862.09|33862.09|33862.09|33845.09|33845.09|0
1639738710000|2021-12-17 10:58:30|33856.42|33856.42|33862.09|33862.09|33862.09|33862.09|33856.42|33856.42|0
1639738720000|2021-12-17 10:58:40|33850.76|33850.76|33847.95|33847.95|33850.76|33850.76|33842.28|33842.28|0
1639738730000|2021-12-17 10:58:50|33853.62|33853.62|33845.15|33845.15|33853.62|33853.62|33845.15|33845.15|0
1639738740000|2021-12-17 10:59:00|33839.54|33839.54|33878.7|33878.7|33884.37|33884.37|33839.54|33839.54|0
1639738750000|2021-12-17 10:59:10|33881.51|33881.51|33881.51|33881.51|33881.51|33881.51|33881.51|33881.51|0
1639738760000|2021-12-17 10:59:20|33873.03|33873.03|33873.03|33873.03|33873.03|33873.03|33873.03|33873.03|0
1639738770000|2021-12-17 10:59:30|33878.7|33878.7|33878.7|33878.7|33878.7|33878.7|33873.03|33873.03|0
1639738780000|2021-12-17 10:59:40|33884.31|33884.31|33878.64|33878.64|33884.31|33884.31|33873.03|33873.03|0
1639738790000|2021-12-17 10:59:50|33884.31|33884.31|33852.55|33852.55|33884.31|33884.31|33852.55|33852.55|0
1639738800000|2021-12-17 11:00:00|33852.49|33852.49|33852.55|33852.55|33852.55|33852.55|33846.88|33846.88|0
1639738810000|2021-12-17 11:00:10|33863.77|33863.77|33866.58|33866.58|33866.58|33866.58|33863.77|33863.77|0
1639738820000|2021-12-17 11:00:20|33860.91|33860.91|33843.9|33843.9|33860.91|33860.91|33843.9|33843.9|0
1639738830000|2021-12-17 11:00:30|33838.24|33838.24|33851.31|33851.31|33851.31|33851.31|33838.24|33838.24|0
1639738860000|2021-12-17 11:01:00|33862.65|33862.65|33856.98|33856.98|33862.65|33862.65|33856.98|33856.98|0
1639738880000|2021-12-17 11:01:20|33862.65|33862.65|33862.65|33862.65|33862.65|33862.65|33862.65|33862.65|0
1639738920000|2021-12-17 11:02:00|33868.32|33868.32|33868.32|33868.32|33868.32|33868.32|33868.32|33868.32|0
1639738930000|2021-12-17 11:02:10|33879.65|33879.65|33879.65|33879.65|33879.65|33879.65|33879.65|33879.65|0
1639738970000|2021-12-17 11:02:50|33873.98|33873.98|33868.32|33868.32|33873.98|33873.98|33868.32|33868.32|0
1639738980000|2021-12-17 11:03:00|33856.98|33856.98|33856.98|33856.98|33856.98|33856.98|33856.98|33856.98|0
1639739000000|2021-12-17 11:03:20|33851.31|33851.31|33851.31|33851.31|33851.31|33851.31|33851.31|33851.31|0
1639739010000|2021-12-17 11:03:30|33839.98|33839.98|33826.9|33826.9|33839.98|33839.98|33826.9|33826.9|0
1639739020000|2021-12-17 11:03:40|33815.68|33815.68|33815.68|33815.68|33815.68|33815.68|33815.68|33815.68|0
1639739060000|2021-12-17 11:04:20|33798.68|33798.68|33798.68|33798.68|33798.68|33798.68|33798.68|33798.68|0
1639739100000|2021-12-17 11:05:00|33811.75|33811.75|33811.75|33811.75|33811.75|33811.75|33811.75|33811.75|0
1639739110000|2021-12-17 11:05:10|33823.09|33823.09|33811.75|33811.75|33823.09|33823.09|33811.75|33811.75|0
1639739160000|2021-12-17 11:06:00|33798.68|33798.68|33798.68|33798.68|33798.68|33798.68|33798.68|33798.68|0
1639739210000|2021-12-17 11:06:50|33804.29|33804.29|33812.7|33812.7|33812.7|33812.7|33804.29|33804.29|0
1639739220000|2021-12-17 11:07:00|33829.71|33829.71|33829.71|33829.71|33829.71|33829.71|33829.71|33829.71|0
1639739240000|2021-12-17 11:07:20|33818.37|33818.37|33812.7|33812.7|33818.37|33818.37|33807.03|33807.03|0
1639739260000|2021-12-17 11:07:40|33807.03|33807.03|33807.03|33807.03|33807.03|33807.03|33807.03|33807.03|0
1639739290000|2021-12-17 11:08:10|33795.7|33795.7|33795.7|33795.7|33795.7|33795.7|33795.7|33795.7|0
1639739300000|2021-12-17 11:08:20|33790.03|33790.03|33778.69|33778.69|33790.03|33790.03|33778.69|33778.69|0
1639739330000|2021-12-17 11:08:50|33765.62|33765.62|33771.29|33771.29|33771.29|33771.29|33765.62|33765.62|0
1639739340000|2021-12-17 11:09:00|33758.21|33758.21|33745.14|33745.14|33758.21|33758.21|33745.14|33745.14|0
1639739350000|2021-12-17 11:09:10|33756.47|33756.47|33756.47|33756.47|33756.47|33756.47|33756.47|33756.47|0
1639739420000|2021-12-17 11:10:20|33759.28|33759.28|33759.28|33759.28|33759.28|33759.28|33759.28|33759.28|0
1639739510000|2021-12-17 11:11:50|33793.29|33793.29|33793.29|33793.29|33793.29|33793.29|33793.29|33793.29|0
1639739540000|2021-12-17 11:12:20|33784.87|33784.87|33784.87|33784.87|33784.87|33784.87|33784.87|33784.87|0
1639739580000|2021-12-17 11:13:00|33782.07|33782.07|33782.07|33782.07|33782.07|33782.07|33782.07|33782.07|0
1639739590000|2021-12-17 11:13:10|33787.74|33787.74|33770.73|33770.73|33787.74|33787.74|33770.73|33770.73|0
1639739600000|2021-12-17 11:13:20|33776.4|33776.4|33776.4|33776.4|33776.4|33776.4|33776.4|33776.4|0
1639739700000|2021-12-17 11:15:00|33770.73|33770.73|33765.06|33765.06|33770.73|33770.73|33765.06|33765.06|0
1639739750000|2021-12-17 11:15:50|33759.4|33759.4|33759.4|33759.4|33759.4|33759.4|33759.4|33759.4|0
1639739760000|2021-12-17 11:16:00|33756.59|33756.59|33756.59|33756.59|33756.59|33756.59|33756.59|33756.59|0
1639739790000|2021-12-17 11:16:30|33750.92|33750.92|33750.92|33750.92|33750.92|33750.92|33750.92|33750.92|0
1639739850000|2021-12-17 11:17:30|33756.59|33756.59|33756.59|33756.59|33756.59|33756.59|33756.59|33756.59|0
1639739860000|2021-12-17 11:17:40|33750.92|33750.92|33750.92|33750.92|33750.92|33750.92|33750.92|33750.92|0
1639739910000|2021-12-17 11:18:30|33756.59|33756.59|33756.59|33756.59|33756.59|33756.59|33756.59|33756.59|0
1639739950000|2021-12-17 11:19:10|33750.92|33750.92|33750.92|33750.92|33750.92|33750.92|33750.92|33750.92|0
1639739960000|2021-12-17 11:19:20|33745.26|33745.26|33739.59|33739.59|33745.26|33745.26|33739.59|33739.59|0
1639739970000|2021-12-17 11:19:30|33733.92|33733.92|33760.07|33760.07|33760.07|33760.07|33733.92|33733.92|0
1639739990000|2021-12-17 11:19:50|33773.14|33773.14|33773.14|33773.14|33773.14|33773.14|33773.14|33773.14|0
1639740060000|2021-12-17 11:21:00|33784.48|33784.48|33784.48|33784.48|33784.48|33784.48|33784.48|33784.48|0
1639740170000|2021-12-17 11:22:50|33787.28|33787.28|33787.28|33787.28|33787.28|33787.28|33787.28|33787.28|0
1639740210000|2021-12-17 11:23:30|33790.09|33790.09|33790.09|33790.09|33790.09|33790.09|33790.09|33790.09|0
1639740240000|2021-12-17 11:24:00|33812.76|33812.76|33824.1|33824.1|33824.1|33824.1|33812.76|33812.76|0
1639740250000|2021-12-17 11:24:10|33829.76|33829.76|33824.1|33824.1|33829.76|33829.76|33824.1|33824.1|0
1639740270000|2021-12-17 11:24:30|33818.43|33818.43|33818.43|33818.43|33818.43|33818.43|33818.43|33818.43|0
1639740310000|2021-12-17 11:25:10|33812.76|33812.76|33812.76|33812.76|33812.76|33812.76|33812.76|33812.76|0
1639740320000|2021-12-17 11:25:20|33838.91|33838.91|33838.91|33838.91|33838.91|33838.91|33838.91|33838.91|0
1639740350000|2021-12-17 11:25:50|33841.71|33841.71|33841.71|33841.71|33841.71|33841.71|33841.71|33841.71|0
1639740430000|2021-12-17 11:27:10|33836.05|33836.05|33836.05|33836.05|33836.05|33836.05|33836.05|33836.05|0
1639740450000|2021-12-17 11:27:30|33833.24|33833.24|33833.24|33833.24|33833.24|33833.24|33833.24|33833.24|0
1639740460000|2021-12-17 11:27:40|33827.57|33827.57|33804.9|33804.9|33827.57|33827.57|33804.9|33804.9|0
1639740480000|2021-12-17 11:28:00|33810.57|33810.57|33821.91|33821.91|33821.91|33821.91|33810.57|33810.57|0
1639740530000|2021-12-17 11:28:50|33861.13|33861.13|33834.98|33834.98|33861.13|33861.13|33834.98|33834.98|0
1639740540000|2021-12-17 11:29:00|33848.05|33848.05|33848.05|33848.05|33848.05|33848.05|33848.05|33848.05|0
1639740550000|2021-12-17 11:29:10|33853.66|33853.66|33853.66|33853.66|33853.66|33853.66|33853.66|33853.66|0
1639740560000|2021-12-17 11:29:20|33866.74|33866.74|33866.74|33866.74|33879.81|33879.81|33853.66|33853.66|0
1639740570000|2021-12-17 11:29:30|33872.35|33872.35|33869.54|33869.54|33872.35|33872.35|33869.54|33869.54|0
1639740590000|2021-12-17 11:29:50|33882.62|33882.62|33882.62|33882.62|33882.62|33882.62|33882.62|33882.62|0
1639740700000|2021-12-17 11:31:40|33893.95|33893.95|33893.95|33893.95|33893.95|33893.95|33893.95|33893.95|0
1639740710000|2021-12-17 11:31:50|33888.34|33888.34|33888.34|33888.34|33888.34|33888.34|33888.34|33888.34|0
1639740740000|2021-12-17 11:32:20|33882.68|33882.68|33869.6|33869.6|33882.68|33882.68|33869.6|33869.6|0
1639740750000|2021-12-17 11:32:30|33858.27|33858.27|33858.27|33858.27|33858.27|33858.27|33858.27|33858.27|0
1639740820000|2021-12-17 11:33:40|33852.6|33852.6|33852.6|33852.6|33852.6|33852.6|33852.6|33852.6|0
1639740840000|2021-12-17 11:34:00|33849.79|33849.79|33849.79|33849.79|33849.79|33849.79|33849.79|33849.79|0
1639740860000|2021-12-17 11:34:20|33844.12|33844.12|33844.12|33844.12|33844.12|33844.12|33844.12|33844.12|0
1639740930000|2021-12-17 11:35:30|33849.79|33849.79|33844.12|33844.12|33849.79|33849.79|33844.12|33844.12|0
1639741010000|2021-12-17 11:36:50|33838.46|33838.46|33838.46|33838.46|33838.46|33838.46|33838.46|33838.46|0
1639741140000|2021-12-17 11:39:00|33849.79|33849.79|33849.79|33849.79|33849.79|33849.79|33849.79|33849.79|0
1639741200000|2021-12-17 11:40:00|33844.12|33844.12|33821.45|33821.45|33844.12|33844.12|33821.45|33821.45|0
1639741220000|2021-12-17 11:40:20|33832.79|33832.79|33832.79|33832.79|33832.79|33832.79|33832.79|33832.79|0
1639741250000|2021-12-17 11:40:50|33838.46|33838.46|33838.46|33838.46|33838.46|33838.46|33838.46|33838.46|0
1639741310000|2021-12-17 11:41:50|33841.26|33841.26|33841.26|33841.26|33841.26|33841.26|33841.26|33841.26|0
1639741390000|2021-12-17 11:43:10|33815.11|33815.11|33775.89|33775.89|33815.11|33815.11|33775.89|33775.89|0
1639741430000|2021-12-17 11:43:50|33787.23|33787.23|33813.37|33813.37|33813.37|33813.37|33787.23|33787.23|0
1639741440000|2021-12-17 11:44:00|33830.38|33830.38|33843.45|33843.45|33843.45|33843.45|33830.38|33830.38|0
1639741500000|2021-12-17 11:45:00|33832.12|33832.12|33834.92|33834.92|33834.92|33834.92|33832.12|33832.12|0
1639741630000|2021-12-17 11:47:10|33829.25|33829.25|33829.25|33829.25|33829.25|33829.25|33829.25|33829.25|0
1639741750000|2021-12-17 11:49:10|33846.26|33846.26|33849.06|33849.06|33849.06|33849.06|33846.26|33846.26|0
1639741870000|2021-12-17 11:51:10|33837.73|33837.73|33832.06|33832.06|33843.39|33843.39|33832.06|33832.06|0
1639741940000|2021-12-17 11:52:20|33826.39|33826.39|33826.39|33826.39|33826.39|33826.39|33826.39|33826.39|0
1639742010000|2021-12-17 11:53:30|33832.06|33832.06|33832.06|33832.06|33832.06|33832.06|33832.06|33832.06|0
1639742030000|2021-12-17 11:53:50|33837.73|33837.73|33837.73|33837.73|33837.73|33837.73|33837.73|33837.73|0
1639742050000|2021-12-17 11:54:10|33832.06|33832.06|33832.06|33832.06|33832.06|33832.06|33832.06|33832.06|0
1639742100000|2021-12-17 11:55:00|33818.98|33818.98|33818.98|33818.98|33818.98|33818.98|33818.98|33818.98|0
1639742190000|2021-12-17 11:56:30|33813.32|33813.32|33813.32|33813.32|33813.32|33813.32|33813.32|33813.32|0
1639742240000|2021-12-17 11:57:20|33807.65|33807.65|33801.98|33801.98|33807.65|33807.65|33801.98|33801.98|0
1639742280000|2021-12-17 11:58:00|33799.18|33799.18|33799.18|33799.18|33799.18|33799.18|33799.18|33799.18|0
1639742300000|2021-12-17 11:58:20|33793.51|33793.51|33787.84|33787.84|33793.51|33793.51|33787.84|33787.84|0
1639742390000|2021-12-17 11:59:50|33782.17|33782.17|33782.17|33782.17|33782.17|33782.17|33782.17|33782.17|0
1639742420000|2021-12-17 12:00:20|33773.76|33773.76|33785.09|33785.09|33785.09|33785.09|33773.76|33773.76|0
1639742480000|2021-12-17 12:01:20|33790.76|33790.76|33790.76|33790.76|33790.76|33790.76|33790.76|33790.76|0
1639742500000|2021-12-17 12:01:40|33796.43|33796.43|33796.43|33796.43|33796.43|33796.43|33796.43|33796.43|0
1639742510000|2021-12-17 12:01:50|33799.23|33799.23|33799.23|33799.23|33799.23|33799.23|33799.23|33799.23|0
1639742520000|2021-12-17 12:02:00|33793.57|33793.57|33799.23|33799.23|33799.23|33799.23|33793.57|33793.57|0
1639742530000|2021-12-17 12:02:10|33793.57|33793.57|33793.57|33793.57|33793.57|33793.57|33793.57|33793.57|0
1639742540000|2021-12-17 12:02:20|33787.9|33787.9|33787.9|33787.9|33787.9|33787.9|33787.9|33787.9|0
1639742690000|2021-12-17 12:04:50|33790.7|33790.7|33790.7|33790.7|33790.7|33790.7|33790.7|33790.7|0
1639742700000|2021-12-17 12:05:00|33785.03|33785.03|33785.03|33785.03|33785.03|33785.03|33785.03|33785.03|0
1639742710000|2021-12-17 12:05:10|33779.37|33779.37|33756.69|33756.69|33779.37|33779.37|33756.69|33756.69|0
1639742720000|2021-12-17 12:05:20|33762.36|33762.36|33762.36|33762.36|33762.36|33762.36|33762.36|33762.36|0
1639742730000|2021-12-17 12:05:30|33756.69|33756.69|33756.69|33756.69|33756.69|33756.69|33756.69|33756.69|0
1639742740000|2021-12-17 12:05:40|33762.36|33762.36|33756.69|33756.69|33762.36|33762.36|33756.69|33756.69|0
1639742800000|2021-12-17 12:06:40|33762.36|33762.36|33762.36|33762.36|33762.36|33762.36|33762.36|33762.36|0
1639742850000|2021-12-17 12:07:30|33768.03|33768.03|33768.03|33768.03|33768.03|33768.03|33768.03|33768.03|0
1639742940000|2021-12-17 12:09:00|33765.23|33765.23|33770.89|33770.89|33770.89|33770.89|33765.23|33765.23|0
1639742980000|2021-12-17 12:09:40|33782.23|33782.23|33782.23|33782.23|33782.23|33782.23|33782.23|33782.23|0
1639743030000|2021-12-17 12:10:30|33770.89|33770.89|33765.23|33765.23|33770.89|33770.89|33765.23|33765.23|0
1639743040000|2021-12-17 12:10:40|33759.56|33759.56|33748.22|33748.22|33759.56|33759.56|33748.22|33748.22|0
1639743130000|2021-12-17 12:12:10|33745.42|33745.42|33745.42|33745.42|33745.42|33745.42|33745.42|33745.42|0
1639743180000|2021-12-17 12:13:00|33719.27|33719.27|33706.19|33706.19|33719.27|33719.27|33706.19|33706.19|0
1639743210000|2021-12-17 12:13:30|33694.86|33694.86|33689.19|33689.19|33694.86|33694.86|33689.19|33689.19|0
1639743220000|2021-12-17 12:13:40|33694.86|33694.86|33694.86|33694.86|33694.86|33694.86|33694.86|33694.86|0
1639743320000|2021-12-17 12:15:20|33689.19|33689.19|33677.85|33677.85|33689.19|33689.19|33677.85|33677.85|0
1639743330000|2021-12-17 12:15:30|33683.52|33683.52|33683.52|33683.52|33683.52|33683.52|33683.52|33683.52|0
1639743410000|2021-12-17 12:16:50|33672.3|33672.3|33672.3|33672.3|33672.3|33672.3|33672.3|33672.3|0
1639743420000|2021-12-17 12:17:00|33677.97|33677.97|33677.97|33677.97|33677.97|33677.97|33677.97|33677.97|0
1639743460000|2021-12-17 12:17:40|33672.3|33672.3|33672.3|33672.3|33672.3|33672.3|33672.3|33672.3|0
1639743530000|2021-12-17 12:18:50|33677.97|33677.97|33677.97|33677.97|33677.97|33677.97|33677.97|33677.97|0
1639743630000|2021-12-17 12:20:30|33689.31|33689.31|33689.31|33689.31|33689.31|33689.31|33689.31|33689.31|0
1639743660000|2021-12-17 12:21:00|33683.64|33683.64|33672.3|33672.3|33683.64|33683.64|33672.3|33672.3|0
1639743680000|2021-12-17 12:21:20|33666.63|33666.63|33672.3|33672.3|33672.3|33672.3|33666.63|33666.63|0
1639743700000|2021-12-17 12:21:40|33666.63|33666.63|33666.63|33666.63|33666.63|33666.63|33666.63|33666.63|0
1639743940000|2021-12-17 12:25:40|33660.97|33660.97|33638.29|33638.29|33660.97|33660.97|33638.29|33638.29|0
1639743960000|2021-12-17 12:26:00|33655.3|33655.3|33655.3|33655.3|33655.3|33655.3|33655.3|33655.3|0
1639743970000|2021-12-17 12:26:10|33643.96|33643.96|33643.96|33643.96|33643.96|33643.96|33643.96|33643.96|0
1639743980000|2021-12-17 12:26:20|33635.55|33635.55|33635.55|33635.55|33635.55|33635.55|33635.55|33635.55|0
1639744200000|2021-12-17 12:30:00|33646.88|33646.88|33652.55|33652.55|33652.55|33652.55|33646.88|33646.88|0
1639744220000|2021-12-17 12:30:20|33669.56|33669.56|33672.3|33672.3|33672.3|33672.3|33663.89|33663.89|0
1639744240000|2021-12-17 12:30:40|33677.97|33677.97|33660.97|33660.97|33677.97|33677.97|33660.97|33660.97|0
1639744260000|2021-12-17 12:31:00|33666.63|33666.63|33666.63|33666.63|33666.63|33666.63|33666.63|33666.63|0
1639744270000|2021-12-17 12:31:10|33655.3|33655.3|33655.3|33655.3|33655.3|33655.3|33655.3|33655.3|0
1639744370000|2021-12-17 12:32:50|33658.1|33658.1|33663.71|33663.71|33663.71|33663.71|33658.1|33658.1|0
1639744380000|2021-12-17 12:33:00|33650.64|33650.64|33650.64|33650.64|33650.64|33650.64|33650.64|33650.64|0
1639744440000|2021-12-17 12:34:00|33656.31|33656.31|33656.31|33656.31|33656.31|33656.31|33656.31|33656.31|0
1639744450000|2021-12-17 12:34:10|33650.64|33650.64|33644.97|33644.97|33650.64|33650.64|33644.97|33644.97|0
1639744470000|2021-12-17 12:34:30|33650.64|33650.64|33650.64|33650.64|33650.64|33650.64|33650.64|33650.64|0
1639744500000|2021-12-17 12:35:00|33639.3|33639.3|33639.3|33639.3|33639.3|33639.3|33639.3|33639.3|0
1639744550000|2021-12-17 12:35:50|33644.97|33644.97|33644.97|33644.97|33644.97|33644.97|33644.97|33644.97|0
1639744610000|2021-12-17 12:36:50|33658.05|33658.05|33658.05|33658.05|33658.05|33658.05|33658.05|33658.05|0
1639744680000|2021-12-17 12:38:00|33641.04|33641.04|33641.04|33641.04|33641.04|33641.04|33641.04|33641.04|0
1639744690000|2021-12-17 12:38:10|33624.04|33624.04|33624.04|33624.04|33624.04|33624.04|33618.37|33618.37|0
1639744700000|2021-12-17 12:38:20|33629.71|33629.71|33624.04|33624.04|33635.37|33635.37|33624.04|33624.04|0
1639744710000|2021-12-17 12:38:30|33635.31|33635.31|33635.31|33635.31|33635.31|33635.31|33635.31|33635.31|0
1639744730000|2021-12-17 12:38:50|33632.51|33632.51|33632.51|33632.51|33632.51|33632.51|33632.51|33632.51|0
1639744780000|2021-12-17 12:39:40|33629.71|33629.71|33629.71|33629.71|33629.71|33629.71|33629.71|33629.71|0
1639744830000|2021-12-17 12:40:30|33641.04|33641.04|33641.04|33641.04|33641.04|33641.04|33641.04|33641.04|0
1639744860000|2021-12-17 12:41:00|33635.37|33635.37|33635.37|33635.37|33635.37|33635.37|33635.37|33635.37|0
1639744890000|2021-12-17 12:41:30|33629.71|33629.71|33632.51|33632.51|33632.51|33632.51|33629.71|33629.71|0
1639744910000|2021-12-17 12:41:50|33619.44|33619.44|33619.44|33619.44|33619.44|33619.44|33619.44|33619.44|0
1639744920000|2021-12-17 12:42:00|33606.36|33606.36|33632.51|33632.51|33632.51|33632.51|33606.36|33606.36|0
1639744960000|2021-12-17 12:42:40|33619.44|33619.44|33606.36|33606.36|33619.44|33619.44|33606.36|33606.36|0
1639745010000|2021-12-17 12:43:30|33600.75|33600.75|33600.75|33600.75|33600.75|33600.75|33600.75|33600.75|0
1639745040000|2021-12-17 12:44:00|33612.09|33612.09|33612.09|33612.09|33612.09|33612.09|33612.09|33612.09|0
1639745080000|2021-12-17 12:44:40|33606.42|33606.42|33600.75|33600.75|33606.42|33606.42|33600.75|33600.75|0
1639745100000|2021-12-17 12:45:00|33612.09|33612.09|33612.09|33612.09|33612.09|33612.09|33612.09|33612.09|0
1639745130000|2021-12-17 12:45:30|33617.7|33617.7|33617.7|33617.7|33617.7|33617.7|33617.7|33617.7|0
1639745160000|2021-12-17 12:46:00|33623.36|33623.36|33617.7|33617.7|33623.36|33623.36|33617.7|33617.7|0
1639745230000|2021-12-17 12:47:10|33612.09|33612.09|33595.08|33595.08|33612.09|33612.09|33595.08|33595.08|0
1639745270000|2021-12-17 12:47:50|33600.75|33600.75|33600.75|33600.75|33600.75|33600.75|33600.75|33600.75|0
1639745310000|2021-12-17 12:48:30|33595.08|33595.08|33589.42|33589.42|33595.08|33595.08|33589.42|33589.42|0
1639745320000|2021-12-17 12:48:40|33583.75|33583.75|33583.75|33583.75|33583.75|33583.75|33583.75|33583.75|0
1639745350000|2021-12-17 12:49:10|33578.08|33578.08|33572.41|33572.41|33578.08|33578.08|33572.41|33572.41|0
1639745360000|2021-12-17 12:49:20|33566.74|33566.74|33555.41|33555.41|33566.74|33566.74|33555.41|33555.41|0
1639745370000|2021-12-17 12:49:30|33552.6|33552.6|33552.6|33552.6|33552.6|33552.6|33552.6|33552.6|0
1639745390000|2021-12-17 12:49:50|33546.93|33546.93|33546.93|33546.93|33546.93|33546.93|33546.93|33546.93|0
1639745410000|2021-12-17 12:50:10|33544.13|33544.13|33544.13|33544.13|33544.13|33544.13|33544.13|33544.13|0
1639745430000|2021-12-17 12:50:30|33555.47|33555.47|33555.47|33555.47|33555.47|33555.47|33555.47|33555.47|0
1639745440000|2021-12-17 12:50:40|33549.8|33549.8|33544.13|33544.13|33549.8|33549.8|33544.13|33544.13|0
1639745450000|2021-12-17 12:50:50|33538.46|33538.46|33538.46|33538.46|33538.46|33538.46|33538.46|33538.46|0
1639745460000|2021-12-17 12:51:00|33535.66|33535.66|33541.33|33541.33|33541.33|33541.33|33535.66|33535.66|0
1639745490000|2021-12-17 12:51:30|33502.1|33502.1|33502.1|33502.1|33502.1|33502.1|33502.1|33502.1|0
1639745500000|2021-12-17 12:51:40|33515.18|33515.18|33515.18|33515.18|33515.18|33515.18|33515.18|33515.18|0
1639745510000|2021-12-17 12:51:50|33509.51|33509.51|33515.18|33515.18|33515.18|33515.18|33509.51|33509.51|0
1639745530000|2021-12-17 12:52:10|33528.25|33528.25|33528.25|33528.25|33528.25|33528.25|33528.25|33528.25|0
1639745550000|2021-12-17 12:52:30|33522.58|33522.58|33522.58|33522.58|33522.58|33522.58|33522.58|33522.58|0
1639745720000|2021-12-17 12:55:20|33516.91|33516.91|33516.91|33516.91|33516.91|33516.91|33516.91|33516.91|0
1639745770000|2021-12-17 12:56:10|33522.58|33522.58|33522.58|33522.58|33522.58|33522.58|33522.58|33522.58|0
1639745790000|2021-12-17 12:56:30|33528.25|33528.25|33528.25|33528.25|33528.25|33528.25|33528.25|33528.25|0
1639745810000|2021-12-17 12:56:50|33514.23|33514.23|33514.23|33514.23|33514.23|33514.23|33514.23|33514.23|0
1639745860000|2021-12-17 12:57:40|33519.89|33519.89|33514.23|33514.23|33519.89|33519.89|33514.23|33514.23|0
1639745880000|2021-12-17 12:58:00|33519.89|33519.89|33519.89|33519.89|33519.89|33519.89|33519.89|33519.89|0
1639745910000|2021-12-17 12:58:30|33525.56|33525.56|33525.56|33525.56|33525.56|33525.56|33525.56|33525.56|0
1639745920000|2021-12-17 12:58:40|33519.89|33519.89|33519.89|33519.89|33519.89|33519.89|33519.89|33519.89|0
1639745930000|2021-12-17 12:58:50|33532.97|33532.97|33532.97|33532.97|33532.97|33532.97|33532.97|33532.97|0
1639745940000|2021-12-17 12:59:00|33519.89|33519.89|33519.89|33519.89|33519.89|33519.89|33519.89|33519.89|0
1639745950000|2021-12-17 12:59:10|33532.97|33532.97|33532.97|33532.97|33532.97|33532.97|33532.97|33532.97|0
1639745970000|2021-12-17 12:59:30|33535.77|33535.77|33535.77|33535.77|33535.77|33535.77|33535.77|33535.77|0
1639746000000|2021-12-17 13:00:00|33541.44|33541.44|33535.77|33535.77|33541.44|33541.44|33530.11|33530.11|0
1639746020000|2021-12-17 13:00:20|33541.44|33541.44|33541.44|33541.44|33541.44|33541.44|33541.44|33541.44|0
1639746030000|2021-12-17 13:00:30|33547.11|33547.11|33547.11|33547.11|33547.11|33547.11|33547.11|33547.11|0
1639746070000|2021-12-17 13:01:10|33552.78|33552.78|33552.78|33552.78|33552.78|33552.78|33552.78|33552.78|0
1639746120000|2021-12-17 13:02:00|33547.11|33547.11|33547.11|33547.11|33547.11|33547.11|33547.11|33547.11|0
1639746180000|2021-12-17 13:03:00|33535.77|33535.77|33547.11|33547.11|33547.11|33547.11|33535.77|33535.77|0
1639746240000|2021-12-17 13:04:00|33558.45|33558.45|33558.45|33558.45|33558.45|33558.45|33558.45|33558.45|0
1639746260000|2021-12-17 13:04:20|33564.11|33564.11|33564.11|33564.11|33564.11|33564.11|33564.11|33564.11|0
1639746280000|2021-12-17 13:04:40|33569.78|33569.78|33569.78|33569.78|33569.78|33569.78|33569.78|33569.78|0
1639746310000|2021-12-17 13:05:10|33564.11|33564.11|33545.37|33545.37|33564.11|33564.11|33545.37|33545.37|0
1639746430000|2021-12-17 13:07:10|33539.7|33539.7|33534.04|33534.04|33539.7|33539.7|33534.04|33534.04|0
1639746440000|2021-12-17 13:07:20|33520.96|33520.96|33520.96|33520.96|33520.96|33520.96|33520.96|33520.96|0
1639746450000|2021-12-17 13:07:30|33515.29|33515.29|33515.29|33515.29|33515.29|33515.29|33515.29|33515.29|0
1639746520000|2021-12-17 13:08:40|33509.63|33509.63|33503.96|33503.96|33509.63|33509.63|33503.96|33503.96|0
1639746530000|2021-12-17 13:08:50|33498.29|33498.29|33498.29|33498.29|33498.29|33498.29|33498.29|33498.29|0
1639746620000|2021-12-17 13:10:20|33503.96|33503.96|33503.96|33503.96|33503.96|33503.96|33503.96|33503.96|0
1639746710000|2021-12-17 13:11:50|33520.96|33520.96|33520.96|33520.96|33520.96|33520.96|33520.96|33520.96|0
1639746730000|2021-12-17 13:12:10|33509.63|33509.63|33509.63|33509.63|33509.63|33509.63|33509.63|33509.63|0
1639746770000|2021-12-17 13:12:50|33506.82|33506.82|33506.82|33506.82|33506.82|33506.82|33506.82|33506.82|0
1639746850000|2021-12-17 13:14:10|33523.82|33523.82|33523.82|33523.82|33523.82|33523.82|33523.82|33523.82|0
1639746890000|2021-12-17 13:14:50|33529.49|33529.49|33529.49|33529.49|33529.49|33529.49|33529.49|33529.49|0
1639746900000|2021-12-17 13:15:00|33542.57|33542.57|33542.57|33542.57|33542.57|33542.57|33542.57|33542.57|0
1639746930000|2021-12-17 13:15:30|33536.9|33536.9|33514.23|33514.23|33536.9|33536.9|33514.23|33514.23|0
1639746980000|2021-12-17 13:16:20|33508.56|33508.56|33511.36|33511.36|33511.36|33511.36|33508.56|33508.56|0
1639747020000|2021-12-17 13:17:00|33508.56|33508.56|33508.56|33508.56|33508.56|33508.56|33508.56|33508.56|0
1639747070000|2021-12-17 13:17:50|33516.97|33516.97|33516.97|33516.97|33516.97|33516.97|33516.97|33516.97|0
1639747080000|2021-12-17 13:18:00|33530.05|33530.05|33543.12|33543.12|33543.12|33543.12|33530.05|33530.05|0
1639747110000|2021-12-17 13:18:30|33560.13|33560.13|33554.46|33554.46|33560.13|33560.13|33554.46|33554.46|0
1639747120000|2021-12-17 13:18:40|33543.12|33543.12|33543.12|33543.12|33543.12|33543.12|33543.12|33543.12|0
1639747130000|2021-12-17 13:18:50|33556.2|33556.2|33556.2|33556.2|33556.2|33556.2|33556.2|33556.2|0
1639747140000|2021-12-17 13:19:00|33550.53|33550.53|33550.53|33550.53|33550.53|33550.53|33550.53|33550.53|0
1639747160000|2021-12-17 13:19:20|33524.38|33524.38|33524.38|33524.38|33524.38|33524.38|33524.38|33524.38|0
1639747200000|2021-12-17 13:20:00|33537.45|33537.45|33528.98|33528.98|33537.45|33537.45|33528.98|33528.98|0
1639747210000|2021-12-17 13:20:10|33545.99|33545.99|33545.99|33545.99|33545.99|33545.99|33545.99|33545.99|0
1639747230000|2021-12-17 13:20:30|33534.65|33534.65|33534.65|33534.65|33534.65|33534.65|33534.65|33534.65|0
1639747260000|2021-12-17 13:21:00|33521.58|33521.58|33521.58|33521.58|33521.58|33521.58|33521.58|33521.58|0
1639747280000|2021-12-17 13:21:20|33515.91|33515.91|33504.57|33504.57|33515.91|33515.91|33504.57|33504.57|0
1639747330000|2021-12-17 13:22:10|33515.91|33515.91|33515.91|33515.91|33515.91|33515.91|33515.91|33515.91|0
1639747360000|2021-12-17 13:22:40|33527.24|33527.24|33521.58|33521.58|33527.24|33527.24|33521.58|33521.58|0
1639747390000|2021-12-17 13:23:10|33515.91|33515.91|33515.91|33515.91|33515.91|33515.91|33515.91|33515.91|0
1639747420000|2021-12-17 13:23:40|33521.58|33521.58|33515.91|33515.91|33521.58|33521.58|33515.91|33515.91|0
1639747460000|2021-12-17 13:24:20|33502.83|33502.83|33502.83|33502.83|33502.83|33502.83|33502.83|33502.83|0
1639747510000|2021-12-17 13:25:10|33514.17|33514.17|33514.17|33514.17|33514.17|33514.17|33514.17|33514.17|0
1639747520000|2021-12-17 13:25:20|33519.84|33519.84|33525.5|33525.5|33525.5|33525.5|33519.84|33519.84|0
1639747550000|2021-12-17 13:25:50|33531.11|33531.11|33531.11|33531.11|33531.11|33531.11|33531.11|33531.11|0
1639747560000|2021-12-17 13:26:00|33536.78|33536.78|33536.78|33536.78|33536.78|33536.78|33536.78|33536.78|0
1639747580000|2021-12-17 13:26:20|33531.11|33531.11|33525.45|33525.45|33531.11|33531.11|33525.45|33525.45|0
1639747670000|2021-12-17 13:27:50|33512.37|33512.37|33512.37|33512.37|33512.37|33512.37|33512.37|33512.37|0
1639747710000|2021-12-17 13:28:30|33518.04|33518.04|33518.04|33518.04|33518.04|33518.04|33518.04|33518.04|0
1639747720000|2021-12-17 13:28:40|33523.71|33523.71|33506.7|33506.7|33523.71|33523.71|33506.7|33506.7|0
1639747740000|2021-12-17 13:29:00|33519.78|33519.78|33519.78|33519.78|33519.78|33519.78|33519.78|33519.78|0
1639747770000|2021-12-17 13:29:30|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|0
1639747820000|2021-12-17 13:30:20|33522.64|33522.64|33522.64|33522.64|33522.64|33522.64|33522.64|33522.64|0
1639747840000|2021-12-17 13:30:40|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|0
1639747880000|2021-12-17 13:31:20|33514.11|33514.11|33502.77|33502.77|33514.11|33514.11|33502.77|33502.77|0
1639747920000|2021-12-17 13:32:00|33514.11|33514.11|33514.11|33514.11|33514.11|33514.11|33514.11|33514.11|0
1639747960000|2021-12-17 13:32:40|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|0
1639748020000|2021-12-17 13:33:40|33536.78|33536.78|33536.78|33536.78|33536.78|33536.78|33536.78|33536.78|0
1639748030000|2021-12-17 13:33:50|33531.11|33531.11|33531.11|33531.11|33531.11|33531.11|33531.11|33531.11|0
1639748050000|2021-12-17 13:34:10|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|33525.45|0
1639748080000|2021-12-17 13:34:40|33519.78|33519.78|33525.45|33525.45|33536.78|33536.78|33519.78|33519.78|0
1639748100000|2021-12-17 13:35:00|33536.78|33536.78|33536.78|33536.78|33536.78|33536.78|33536.78|33536.78|0
1639748120000|2021-12-17 13:35:20|33559.45|33559.45|33559.45|33559.45|33559.45|33559.45|33559.45|33559.45|0
1639748130000|2021-12-17 13:35:30|33553.79|33553.79|33553.79|33553.79|33553.79|33553.79|33553.79|33553.79|0
1639748160000|2021-12-17 13:36:00|33556.59|33556.59|33553.79|33553.79|33556.59|33556.59|33553.79|33553.79|0
1639748170000|2021-12-17 13:36:10|33548.18|33548.18|33548.18|33548.18|33548.18|33548.18|33548.18|33548.18|0
1639748190000|2021-12-17 13:36:30|33559.51|33559.51|33559.51|33559.51|33559.51|33559.51|33559.51|33559.51|0
1639748220000|2021-12-17 13:37:00|33546.44|33546.44|33546.44|33546.44|33546.44|33546.44|33546.44|33546.44|0
1639748230000|2021-12-17 13:37:10|33557.77|33557.77|33557.77|33557.77|33557.77|33557.77|33557.77|33557.77|0
1639748250000|2021-12-17 13:37:30|33552.11|33552.11|33540.77|33540.77|33552.11|33552.11|33540.77|33540.77|0
1639748260000|2021-12-17 13:37:40|33535.1|33535.1|33535.1|33535.1|33535.1|33535.1|33535.1|33535.1|0
1639748270000|2021-12-17 13:37:50|33540.77|33540.77|33540.77|33540.77|33540.77|33540.77|33540.77|33540.77|0
1639748330000|2021-12-17 13:38:50|33532.36|33532.36|33543.69|33543.69|33543.69|33543.69|33532.36|33532.36|0
1639748360000|2021-12-17 13:39:20|33549.36|33549.36|33549.36|33549.36|33549.36|33549.36|33549.36|33549.36|0
1639748450000|2021-12-17 13:40:50|33546.55|33546.55|33526.8|33526.8|33546.55|33546.55|33526.8|33526.8|0
1639748460000|2021-12-17 13:41:00|33521.14|33521.14|33521.14|33521.14|33521.14|33521.14|33521.14|33521.14|0
1639748480000|2021-12-17 13:41:20|33515.47|33515.47|33515.47|33515.47|33515.47|33515.47|33515.47|33515.47|0
1639748630000|2021-12-17 13:43:50|33502.39|33502.39|33502.39|33502.39|33502.39|33502.39|33502.39|33502.39|0
1639748710000|2021-12-17 13:45:10|33508.06|33508.06|33508.06|33508.06|33508.06|33508.06|33508.06|33508.06|0
1639748730000|2021-12-17 13:45:30|33519.4|33519.4|33513.73|33513.73|33519.4|33519.4|33513.73|33513.73|0
1639748750000|2021-12-17 13:45:50|33508.06|33508.06|33508.06|33508.06|33508.06|33508.06|33508.06|33508.06|0
1639748890000|2021-12-17 13:48:10|33502.39|33502.39|33502.39|33502.39|33502.39|33502.39|33502.39|33502.39|0
1639748910000|2021-12-17 13:48:30|33508.06|33508.06|33508.06|33508.06|33508.06|33508.06|33508.06|33508.06|0
1639748940000|2021-12-17 13:49:00|33510.87|33510.87|33510.87|33510.87|33510.87|33510.87|33510.87|33510.87|0
1639748970000|2021-12-17 13:49:30|33508.06|33508.06|33499.65|33499.65|33508.06|33508.06|33499.65|33499.65|0
1639748980000|2021-12-17 13:49:40|33505.32|33505.32|33505.32|33505.32|33505.32|33505.32|33505.32|33505.32|0
1639749020000|2021-12-17 13:50:20|33492.24|33492.24|33492.24|33492.24|33492.24|33492.24|33492.24|33492.24|0
1639749040000|2021-12-17 13:50:40|33503.58|33503.58|33514.91|33514.91|33514.91|33514.91|33503.58|33503.58|0
1639749050000|2021-12-17 13:50:50|33520.58|33520.58|33520.58|33520.58|33520.58|33520.58|33520.58|33520.58|0
1639749060000|2021-12-17 13:51:00|33507.51|33507.51|33501.84|33501.84|33507.51|33507.51|33501.84|33501.84|0
1639749100000|2021-12-17 13:51:40|33527.99|33527.99|33527.99|33527.99|33527.99|33527.99|33527.99|33527.99|0
1639749110000|2021-12-17 13:51:50|33514.91|33514.91|33488.76|33488.76|33514.91|33514.91|33488.76|33488.76|0
1639749120000|2021-12-17 13:52:00|33514.91|33514.91|33514.91|33514.91|33514.91|33514.91|33514.91|33514.91|0
1639749170000|2021-12-17 13:52:50|33509.24|33509.24|33492.24|33492.24|33509.24|33509.24|33492.24|33492.24|0
1639749180000|2021-12-17 13:53:00|33486.63|33486.63|33486.63|33486.63|33486.63|33486.63|33486.63|33486.63|0
1639749200000|2021-12-17 13:53:20|33460.48|33460.48|33460.48|33460.48|33473.56|33473.56|33460.48|33460.48|0
1639749240000|2021-12-17 13:54:00|33449.15|33449.15|33449.15|33449.15|33449.15|33449.15|33449.15|33449.15|0
1639749320000|2021-12-17 13:55:20|33460.48|33460.48|33486.63|33486.63|33486.63|33486.63|33460.48|33460.48|0
1639749350000|2021-12-17 13:55:50|33492.3|33492.3|33492.3|33492.3|33492.3|33492.3|33492.3|33492.3|0
1639749360000|2021-12-17 13:56:00|33486.63|33486.63|33458.29|33458.29|33486.63|33486.63|33458.29|33458.29|0
1639749410000|2021-12-17 13:56:50|33463.96|33463.96|33461.15|33461.15|33463.96|33463.96|33461.15|33461.15|0
1639749450000|2021-12-17 13:57:30|33472.49|33472.49|33472.49|33472.49|33472.49|33472.49|33472.49|33472.49|0
1639749470000|2021-12-17 13:57:50|33478.16|33478.16|33478.16|33478.16|33478.16|33478.16|33478.16|33478.16|0
1639749490000|2021-12-17 13:58:10|33483.83|33483.83|33483.83|33483.83|33483.83|33483.83|33483.83|33483.83|0
1639749500000|2021-12-17 13:58:20|33478.16|33478.16|33472.49|33472.49|33478.16|33478.16|33472.49|33472.49|0
1639749520000|2021-12-17 13:58:40|33485.57|33485.57|33485.57|33485.57|33485.57|33485.57|33485.57|33485.57|0
1639749560000|2021-12-17 13:59:20|33498.64|33498.64|33511.71|33511.71|33511.71|33511.71|33498.64|33498.64|0
1639749630000|2021-12-17 14:00:30|33523.05|33523.05|33523.05|33523.05|33523.05|33523.05|33523.05|33523.05|0
1639749690000|2021-12-17 14:01:30|33528.66|33528.66|33528.66|33528.66|33528.66|33528.66|33528.66|33528.66|0
1639749710000|2021-12-17 14:01:50|33537.07|33537.07|33542.68|33542.68|33542.68|33542.68|33537.07|33537.07|0
1639749720000|2021-12-17 14:02:00|33539.88|33539.88|33551.27|33551.27|33551.27|33551.27|33534.27|33534.27|0
1639749730000|2021-12-17 14:02:10|33556.94|33556.94|33562.61|33562.61|33562.61|33562.61|33556.94|33556.94|0
1639749740000|2021-12-17 14:02:20|33568.28|33568.28|33579.61|33579.61|33579.61|33579.61|33568.28|33568.28|0
1639749780000|2021-12-17 14:03:00|33573.95|33573.95|33573.95|33573.95|33573.95|33573.95|33573.95|33573.95|0
1639749800000|2021-12-17 14:03:20|33579.61|33579.61|33579.61|33579.61|33579.61|33579.61|33579.61|33579.61|0
1639749830000|2021-12-17 14:03:50|33585.22|33585.22|33585.22|33585.22|33585.22|33585.22|33585.22|33585.22|0
1639749840000|2021-12-17 14:04:00|33573.89|33573.89|33573.89|33573.89|33573.89|33573.89|33573.89|33573.89|0
1639749860000|2021-12-17 14:04:20|33571.08|33571.08|33571.08|33571.08|33571.08|33571.08|33571.08|33571.08|0
1639749870000|2021-12-17 14:04:30|33582.42|33582.42|33582.42|33582.42|33582.42|33582.42|33582.42|33582.42|0
1639749900000|2021-12-17 14:05:00|33576.75|33576.75|33576.75|33576.75|33576.75|33576.75|33576.75|33576.75|0
1639749960000|2021-12-17 14:06:00|33571.08|33571.08|33568.28|33568.28|33571.08|33571.08|33568.28|33568.28|0
1639749970000|2021-12-17 14:06:10|33573.89|33573.89|33550.54|33550.54|33573.89|33573.89|33547.74|33547.74|0
1639750030000|2021-12-17 14:07:10|33556.15|33556.15|33556.15|33556.15|33556.15|33556.15|33556.15|33556.15|0
1639750100000|2021-12-17 14:08:20|33573.16|33573.16|33567.49|33567.49|33573.16|33573.16|33567.49|33567.49|0
1639750120000|2021-12-17 14:08:40|33561.82|33561.82|33561.82|33561.82|33561.82|33561.82|33561.82|33561.82|0
1639750160000|2021-12-17 14:09:20|33539.15|33539.15|33539.15|33539.15|33539.15|33539.15|33539.15|33539.15|0
1639750180000|2021-12-17 14:09:40|33530.73|33530.73|33530.73|33530.73|33530.73|33530.73|33530.73|33530.73|0
1639750200000|2021-12-17 14:10:00|33517.66|33517.66|33517.66|33517.66|33517.66|33517.66|33517.66|33517.66|0
1639750260000|2021-12-17 14:11:00|33511.99|33511.99|33511.99|33511.99|33511.99|33511.99|33511.99|33511.99|0
1639750350000|2021-12-17 14:12:30|33517.66|33517.66|33523.33|33523.33|33523.33|33523.33|33517.66|33517.66|0
1639750360000|2021-12-17 14:12:40|33529|33529|33529|33529|33529|33529|33529|33529|0
1639750380000|2021-12-17 14:13:00|33534.66|33534.66|33534.66|33534.66|33534.66|33534.66|33534.66|33534.66|0
1639750410000|2021-12-17 14:13:30|33540.33|33540.33|33546|33546|33546|33546|33540.33|33540.33|0
1639750450000|2021-12-17 14:14:10|33534.66|33534.66|33534.66|33534.66|33534.66|33534.66|33534.66|33534.66|0
1639750470000|2021-12-17 14:14:30|33529|33529|33517.66|33517.66|33529|33529|33517.66|33517.66|0
1639750500000|2021-12-17 14:15:00|33506.32|33506.32|33506.32|33506.32|33506.32|33506.32|33506.32|33506.32|0
1639750520000|2021-12-17 14:15:20|33500.66|33500.66|33500.66|33500.66|33500.66|33500.66|33500.66|33500.66|0
1639750550000|2021-12-17 14:15:50|33494.99|33494.99|33494.99|33494.99|33494.99|33494.99|33494.99|33494.99|0
1639750610000|2021-12-17 14:16:50|33489.38|33489.38|33489.38|33489.38|33489.38|33489.38|33489.38|33489.38|0
1639750680000|2021-12-17 14:18:00|33476.3|33476.3|33476.3|33476.3|33476.3|33476.3|33476.3|33476.3|0
1639750690000|2021-12-17 14:18:10|33463.23|33463.23|33463.23|33463.23|33463.23|33463.23|33463.23|33463.23|0
1639750700000|2021-12-17 14:18:20|33451.89|33451.89|33451.89|33451.89|33451.89|33451.89|33451.89|33451.89|0
1639750720000|2021-12-17 14:18:40|33457.56|33457.56|33457.56|33457.56|33457.56|33457.56|33457.56|33457.56|0
1639750760000|2021-12-17 14:19:20|33463.23|33463.23|33463.23|33463.23|33463.23|33463.23|33463.23|33463.23|0
1639750860000|2021-12-17 14:21:00|33468.9|33468.9|33468.9|33468.9|33468.9|33468.9|33468.9|33468.9|0
1639750880000|2021-12-17 14:21:20|33480.23|33480.23|33480.23|33480.23|33480.23|33480.23|33480.23|33480.23|0
1639750890000|2021-12-17 14:21:30|33474.56|33474.56|33468.9|33468.9|33474.56|33474.56|33468.9|33468.9|0
1639750950000|2021-12-17 14:22:30|33474.51|33474.51|33474.51|33474.51|33474.51|33474.51|33474.51|33474.51|0
1639750970000|2021-12-17 14:22:50|33468.84|33468.84|33446.17|33446.17|33468.84|33468.84|33446.17|33446.17|0
1639750980000|2021-12-17 14:23:00|33440.5|33440.5|33440.5|33440.5|33440.5|33440.5|33434.83|33434.83|0
1639751050000|2021-12-17 14:24:10|33434.83|33434.83|33434.83|33434.83|33434.83|33434.83|33434.83|33434.83|0
1639751060000|2021-12-17 14:24:20|33429.16|33429.16|33429.16|33429.16|33429.16|33429.16|33429.16|33429.16|0
1639751100000|2021-12-17 14:25:00|33434.83|33434.83|33429.16|33429.16|33434.83|33434.83|33429.16|33429.16|0
1639751110000|2021-12-17 14:25:10|33426.36|33426.36|33426.36|33426.36|33426.36|33426.36|33426.36|33426.36|0
1639751130000|2021-12-17 14:25:30|33423.55|33423.55|33423.55|33423.55|33423.55|33423.55|33423.55|33423.55|0
1639751160000|2021-12-17 14:26:00|33434.89|33434.89|33434.89|33434.89|33434.89|33434.89|33434.89|33434.89|0
1639751180000|2021-12-17 14:26:20|33451.89|33451.89|33451.89|33451.89|33451.89|33451.89|33451.89|33451.89|0
1639751190000|2021-12-17 14:26:30|33454.7|33454.7|33454.7|33454.7|33460.37|33460.37|33454.7|33454.7|0
1639751220000|2021-12-17 14:27:00|33451.89|33451.89|33451.89|33451.89|33451.89|33451.89|33451.89|33451.89|0
1639751250000|2021-12-17 14:27:30|33457.56|33457.56|33457.56|33457.56|33457.56|33457.56|33457.56|33457.56|0
1639751360000|2021-12-17 14:29:20|33451.89|33451.89|33451.89|33451.89|33451.89|33451.89|33451.89|33451.89|0
1639751400000|2021-12-17 14:30:00|33474.56|33474.56|33500.71|33500.71|33500.71|33500.71|33474.56|33474.56|0
1639751410000|2021-12-17 14:30:10|33506.38|33506.38|33512.05|33512.05|33512.05|33512.05|33506.38|33506.38|0
1639751430000|2021-12-17 14:30:30|33506.38|33506.38|33520.46|33520.46|33520.46|33520.46|33506.38|33506.38|0
1639751440000|2021-12-17 14:30:40|33514.8|33514.8|33509.13|33509.13|33514.8|33514.8|33509.13|33509.13|0
1639751450000|2021-12-17 14:30:50|33514.74|33514.74|33531.74|33531.74|33531.74|33531.74|33514.74|33514.74|0
1639751460000|2021-12-17 14:31:00|33514.74|33514.74|33526.07|33526.07|33526.07|33526.07|33514.74|33514.74|0
1639751470000|2021-12-17 14:31:10|33514.74|33514.74|33536.34|33536.34|33536.34|33536.34|33511.93|33511.93|0
1639751520000|2021-12-17 14:32:00|33530.68|33530.68|33530.68|33530.68|33530.68|33530.68|33530.68|33530.68|0
1639751540000|2021-12-17 14:32:20|33525.01|33525.01|33519.34|33519.34|33525.01|33525.01|33519.34|33519.34|0
1639751550000|2021-12-17 14:32:30|33513.67|33513.67|33496.67|33496.67|33513.67|33513.67|33496.67|33496.67|0
1639751560000|2021-12-17 14:32:40|33491.06|33491.06|33491.06|33491.06|33491.06|33491.06|33491.06|33491.06|0
1639751570000|2021-12-17 14:32:50|33488.25|33488.25|33488.25|33488.25|33488.25|33488.25|33488.25|33488.25|0
1639751580000|2021-12-17 14:33:00|33493.92|33493.92|33501.33|33501.33|33507|33507|33493.92|33493.92|0
1639751590000|2021-12-17 14:33:10|33518.33|33518.33|33518.33|33518.33|33518.33|33518.33|33518.33|33518.33|0
1639751600000|2021-12-17 14:33:20|33524|33524|33529.67|33529.67|33529.67|33529.67|33524|33524|0
1639751610000|2021-12-17 14:33:30|33535.28|33535.28|33548.35|33548.35|33548.35|33548.35|33535.28|33535.28|0
1639751640000|2021-12-17 14:34:00|33554.02|33554.02|33554.02|33554.02|33554.02|33554.02|33554.02|33554.02|0
1639751650000|2021-12-17 14:34:10|33548.35|33548.35|33528.54|33528.54|33548.35|33548.35|33528.54|33528.54|0
1639751700000|2021-12-17 14:35:00|33539.88|33539.88|33539.88|33539.88|33539.88|33539.88|33539.88|33539.88|0
1639751710000|2021-12-17 14:35:10|33534.21|33534.21|33522.88|33522.88|33534.21|33534.21|33522.88|33522.88|0
1639751730000|2021-12-17 14:35:30|33534.21|33534.21|33534.21|33534.21|33534.21|33534.21|33534.21|33534.21|0
1639751750000|2021-12-17 14:35:50|33528.54|33528.54|33528.54|33528.54|33528.54|33528.54|33528.54|33528.54|0
1639751760000|2021-12-17 14:36:00|33522.93|33522.93|33501.39|33501.39|33522.93|33522.93|33501.39|33501.39|0
1639751780000|2021-12-17 14:36:20|33488.31|33488.31|33488.31|33488.31|33488.31|33488.31|33488.31|33488.31|0
1639751810000|2021-12-17 14:36:50|33471.31|33471.31|33482.64|33482.64|33482.64|33482.64|33471.31|33471.31|0
1639751860000|2021-12-17 14:37:40|33493.98|33493.98|33488.31|33488.31|33493.98|33493.98|33488.31|33488.31|0
1639751930000|2021-12-17 14:38:50|33493.98|33493.98|33493.98|33493.98|33493.98|33493.98|33493.98|33493.98|0
1639751980000|2021-12-17 14:39:40|33505.32|33505.32|33510.98|33510.98|33510.98|33510.98|33505.32|33505.32|0
1639751990000|2021-12-17 14:39:50|33505.32|33505.32|33505.32|33505.32|33505.32|33505.32|33505.32|33505.32|0
1639752040000|2021-12-17 14:40:40|33516.65|33516.65|33516.65|33516.65|33516.65|33516.65|33516.65|33516.65|0
1639752050000|2021-12-17 14:40:50|33522.32|33522.32|33522.32|33522.32|33522.32|33522.32|33522.32|33522.32|0
1639752060000|2021-12-17 14:41:00|33539.32|33539.32|33539.32|33539.32|33539.32|33539.32|33539.32|33539.32|0
1639752070000|2021-12-17 14:41:10|33533.66|33533.66|33522.32|33522.32|33533.66|33533.66|33522.32|33522.32|0
1639752080000|2021-12-17 14:41:20|33509.24|33509.24|33509.24|33509.24|33509.24|33509.24|33509.24|33509.24|0
1639752090000|2021-12-17 14:41:30|33497.91|33497.91|33492.24|33492.24|33497.91|33497.91|33492.24|33492.24|0
1639752100000|2021-12-17 14:41:40|33480.91|33480.91|33480.91|33480.91|33480.91|33480.91|33480.91|33480.91|0
1639752120000|2021-12-17 14:42:00|33475.24|33475.24|33475.24|33475.24|33475.24|33475.24|33475.24|33475.24|0
1639752140000|2021-12-17 14:42:20|33480.91|33480.91|33480.91|33480.91|33480.91|33480.91|33480.91|33480.91|0
1639752150000|2021-12-17 14:42:30|33475.24|33475.24|33475.24|33475.24|33475.24|33475.24|33475.24|33475.24|0
1639752160000|2021-12-17 14:42:40|33462.16|33462.16|33462.16|33462.16|33462.16|33462.16|33462.16|33462.16|0
1639752170000|2021-12-17 14:42:50|33456.49|33456.49|33462.16|33462.16|33462.16|33462.16|33456.49|33456.49|0
1639752220000|2021-12-17 14:43:40|33467.83|33467.83|33467.83|33467.83|33467.83|33467.83|33467.83|33467.83|0
1639752250000|2021-12-17 14:44:10|33462.16|33462.16|33462.16|33462.16|33462.16|33462.16|33462.16|33462.16|0
1639752280000|2021-12-17 14:44:40|33456.49|33456.49|33456.49|33456.49|33456.49|33456.49|33450.83|33450.83|0
1639752290000|2021-12-17 14:44:50|33443.42|33443.42|33417.27|33417.27|33443.42|33443.42|33417.27|33417.27|0
1639752300000|2021-12-17 14:45:00|33443.42|33443.42|33443.42|33443.42|33443.42|33443.42|33443.42|33443.42|0
1639752310000|2021-12-17 14:45:10|33432.08|33432.08|33420.75|33420.75|33432.08|33432.08|33420.75|33420.75|0
1639752330000|2021-12-17 14:45:30|33423.55|33423.55|33423.55|33423.55|33423.55|33423.55|33423.55|33423.55|0
1639752340000|2021-12-17 14:45:40|33420.75|33420.75|33432.08|33432.08|33432.08|33432.08|33420.75|33420.75|0
1639752380000|2021-12-17 14:46:20|33443.42|33443.42|33443.42|33443.42|33443.42|33443.42|33443.42|33443.42|0
1639752400000|2021-12-17 14:46:40|33449.09|33449.09|33449.09|33449.09|33449.09|33449.09|33449.09|33449.09|0
1639752410000|2021-12-17 14:46:50|33462.16|33462.16|33462.16|33462.16|33462.16|33462.16|33462.16|33462.16|0
1639752440000|2021-12-17 14:47:20|33459.36|33459.36|33459.36|33459.36|33459.36|33459.36|33459.36|33459.36|0
1639752450000|2021-12-17 14:47:30|33465.03|33465.03|33465.03|33465.03|33465.03|33465.03|33465.03|33465.03|0
1639752460000|2021-12-17 14:47:40|33467.83|33467.83|33467.83|33467.83|33467.83|33467.83|33467.83|33467.83|0
1639752470000|2021-12-17 14:47:50|33479.17|33479.17|33479.17|33479.17|33479.17|33479.17|33479.17|33479.17|0
1639752480000|2021-12-17 14:48:00|33476.36|33476.36|33467.95|33467.95|33476.36|33476.36|33467.95|33467.95|0
1639752530000|2021-12-17 14:48:50|33473.62|33473.62|33473.62|33473.62|33473.62|33473.62|33473.62|33473.62|0
1639752560000|2021-12-17 14:49:20|33490.62|33490.62|33490.62|33490.62|33490.62|33490.62|33490.62|33490.62|0
1639752590000|2021-12-17 14:49:50|33485.01|33485.01|33496.4|33496.4|33496.4|33496.4|33479.4|33479.4|0
1639752600000|2021-12-17 14:50:00|33504.82|33504.82|33510.54|33510.54|33510.54|33510.54|33499.21|33499.21|0
1639752610000|2021-12-17 14:50:10|33523.62|33523.62|33536.69|33536.69|33536.69|33536.69|33523.62|33523.62|0
1639752620000|2021-12-17 14:50:20|33531.03|33531.03|33531.03|33531.03|33531.03|33531.03|33531.03|33531.03|0
1639752650000|2021-12-17 14:50:50|33553.7|33553.7|33542.36|33542.36|33553.7|33553.7|33542.36|33542.36|0
1639752670000|2021-12-17 14:51:10|33531.03|33531.03|33531.03|33531.03|33531.03|33531.03|33531.03|33531.03|0
1639752720000|2021-12-17 14:52:00|33548.03|33548.03|33553.7|33553.7|33553.7|33553.7|33548.03|33548.03|0
1639752740000|2021-12-17 14:52:20|33562.11|33562.11|33573.33|33573.33|33573.33|33573.33|33562.11|33562.11|0
1639752760000|2021-12-17 14:52:40|33579|33579|33579|33579|33579|33579|33579|33579|0
1639752770000|2021-12-17 14:52:50|33573.33|33573.33|33556.33|33556.33|33573.33|33573.33|33556.33|33556.33|0
1639752780000|2021-12-17 14:53:00|33550.66|33550.66|33550.66|33550.66|33550.66|33550.66|33550.66|33550.66|0
1639752830000|2021-12-17 14:53:50|33539.32|33539.32|33544.99|33544.99|33544.99|33544.99|33539.32|33539.32|0
1639752870000|2021-12-17 14:54:30|33533.66|33533.66|33522.38|33522.38|33533.66|33533.66|33522.32|33522.32|0
1639752880000|2021-12-17 14:54:40|33511.04|33511.04|33499.71|33499.71|33511.04|33511.04|33499.71|33499.71|0
1639752900000|2021-12-17 14:55:00|33473.56|33473.56|33473.56|33473.56|33473.56|33473.56|33473.56|33473.56|0
1639752910000|2021-12-17 14:55:10|33467.89|33467.89|33467.89|33467.89|33467.89|33467.89|33467.89|33467.89|0
1639752920000|2021-12-17 14:55:20|33465.08|33465.08|33480.35|33480.35|33482.09|33482.09|33465.08|33465.08|0
1639752930000|2021-12-17 14:55:30|33469.01|33469.01|33469.01|33469.01|33469.01|33469.01|33469.01|33469.01|0
1639752940000|2021-12-17 14:55:40|33463.35|33463.35|33437.87|33437.87|33463.35|33463.35|33437.87|33437.87|0
1639752970000|2021-12-17 14:56:10|33435.06|33435.06|33435.06|33435.06|33435.06|33435.06|33435.06|33435.06|0
1639752980000|2021-12-17 14:56:20|33463.4|33463.4|33463.4|33463.4|33463.4|33463.4|33463.4|33463.4|0
1639753010000|2021-12-17 14:56:50|33476.48|33476.48|33489.55|33489.55|33489.55|33489.55|33476.48|33476.48|0
1639753020000|2021-12-17 14:57:00|33497.97|33497.97|33497.97|33497.97|33497.97|33497.97|33497.97|33497.97|0
1639753060000|2021-12-17 14:57:40|33511.04|33511.04|33511.04|33511.04|33511.04|33511.04|33511.04|33511.04|0
1639753080000|2021-12-17 14:58:00|33539.38|33539.38|33539.38|33539.38|33539.38|33539.38|33539.38|33539.38|0
1639753100000|2021-12-17 14:58:20|33528.05|33528.05|33528.05|33528.05|33528.05|33528.05|33528.05|33528.05|0
1639753110000|2021-12-17 14:58:30|33522.38|33522.38|33522.38|33522.38|33522.38|33522.38|33522.38|33522.38|0
1639753170000|2021-12-17 14:59:30|33533.71|33533.71|33533.71|33533.71|33533.71|33533.71|33533.71|33533.71|0
1639753180000|2021-12-17 14:59:40|33520.64|33520.64|33520.64|33520.64|33520.64|33520.64|33520.64|33520.64|0
1639753200000|2021-12-17 15:00:00|33514.97|33514.97|33497.97|33497.97|33514.97|33514.97|33497.97|33497.97|0
1639753210000|2021-12-17 15:00:10|33503.64|33503.64|33503.64|33503.64|33503.64|33503.64|33503.64|33503.64|0
1639753230000|2021-12-17 15:00:30|33497.97|33497.97|33486.63|33486.63|33497.97|33497.97|33486.63|33486.63|0
1639753240000|2021-12-17 15:00:40|33492.3|33492.3|33492.3|33492.3|33492.3|33492.3|33492.3|33492.3|0
1639753250000|2021-12-17 15:00:50|33503.64|33503.64|33516.71|33516.71|33516.71|33516.71|33503.64|33503.64|0
1639753290000|2021-12-17 15:01:30|33522.32|33522.32|33522.32|33522.32|33522.32|33522.32|33522.32|33522.32|0
1639753350000|2021-12-17 15:02:30|33516.65|33516.65|33510.98|33510.98|33522.32|33522.32|33510.98|33510.98|0
1639753360000|2021-12-17 15:02:40|33499.65|33499.65|33505.32|33505.32|33505.32|33505.32|33499.65|33499.65|0
1639753370000|2021-12-17 15:02:50|33516.65|33516.65|33516.65|33516.65|33516.65|33516.65|33516.65|33516.65|0
1639753380000|2021-12-17 15:03:00|33522.32|33522.32|33522.32|33522.32|33522.32|33522.32|33522.32|33522.32|0
1639753400000|2021-12-17 15:03:20|33527.99|33527.99|33527.99|33527.99|33527.99|33527.99|33527.99|33527.99|0
1639753420000|2021-12-17 15:03:40|33533.66|33533.66|33533.66|33533.66|33533.66|33533.66|33533.66|33533.66|0
1639753430000|2021-12-17 15:03:50|33544.99|33544.99|33539.32|33539.32|33544.99|33544.99|33539.32|33539.32|0
1639753440000|2021-12-17 15:04:00|33533.66|33533.66|33533.66|33533.66|33533.66|33533.66|33533.66|33533.66|0
1639753450000|2021-12-17 15:04:10|33539.26|33539.26|33527.93|33527.93|33539.26|33539.26|33527.93|33527.93|0
1639753510000|2021-12-17 15:05:10|33522.26|33522.26|33522.26|33522.26|33522.26|33522.26|33522.26|33522.26|0
1639753530000|2021-12-17 15:05:30|33510.93|33510.93|33510.93|33510.93|33510.93|33510.93|33510.93|33510.93|0
1639753540000|2021-12-17 15:05:40|33516.59|33516.59|33516.59|33516.59|33516.59|33516.59|33516.59|33516.59|0
1639753560000|2021-12-17 15:06:00|33522.26|33522.26|33509.19|33509.19|33522.26|33522.26|33509.19|33509.19|0
1639753580000|2021-12-17 15:06:20|33514.85|33514.85|33514.85|33514.85|33514.85|33514.85|33514.85|33514.85|0
1639753620000|2021-12-17 15:07:00|33509.19|33509.19|33497.85|33497.85|33509.19|33509.19|33497.85|33497.85|0
1639753650000|2021-12-17 15:07:30|33495.05|33495.05|33495.05|33495.05|33495.05|33495.05|33495.05|33495.05|0
1639753670000|2021-12-17 15:07:50|33489.38|33489.38|33495.05|33495.05|33495.05|33495.05|33489.38|33489.38|0
1639753680000|2021-12-17 15:08:00|33483.71|33483.71|33483.71|33483.71|33483.71|33483.71|33483.71|33483.71|0
1639753710000|2021-12-17 15:08:30|33495.05|33495.05|33500.71|33500.71|33500.71|33500.71|33495.05|33495.05|0
1639753720000|2021-12-17 15:08:40|33506.38|33506.38|33512.05|33512.05|33512.05|33512.05|33506.38|33506.38|0
1639753730000|2021-12-17 15:08:50|33506.38|33506.38|33506.38|33506.38|33506.38|33506.38|33506.38|33506.38|0
1639753740000|2021-12-17 15:09:00|33511.99|33511.99|33511.99|33511.99|33511.99|33511.99|33511.99|33511.99|0
1639753750000|2021-12-17 15:09:10|33506.32|33506.32|33511.99|33511.99|33511.99|33511.99|33506.32|33506.32|0
1639753790000|2021-12-17 15:09:50|33517.66|33517.66|33517.66|33517.66|33517.66|33517.66|33517.66|33517.66|0
1639753810000|2021-12-17 15:10:10|33520.46|33520.46|33520.46|33520.46|33520.46|33520.46|33520.46|33520.46|0
1639753880000|2021-12-17 15:11:20|33526.13|33526.13|33526.13|33526.13|33526.13|33526.13|33526.13|33526.13|0
1639753890000|2021-12-17 15:11:30|33543.14|33543.14|33548.8|33548.8|33548.8|33548.8|33543.14|33543.14|0
1639753900000|2021-12-17 15:11:40|33543.14|33543.14|33543.14|33543.14|33543.14|33543.14|33543.14|33543.14|0
1639753910000|2021-12-17 15:11:50|33537.47|33537.47|33563.62|33563.62|33563.62|33563.62|33537.47|33537.47|0
1639753990000|2021-12-17 15:13:10|33546.61|33546.61|33552.28|33552.28|33552.28|33552.28|33546.61|33546.61|0
1639754020000|2021-12-17 15:13:40|33549.48|33549.48|33535.34|33535.34|33549.48|33549.48|33535.34|33535.34|0
1639754030000|2021-12-17 15:13:50|33522.26|33522.26|33522.26|33522.26|33522.26|33522.26|33522.26|33522.26|0
1639754040000|2021-12-17 15:14:00|33509.19|33509.19|33514.8|33514.8|33514.8|33514.8|33509.19|33509.19|0
1639754050000|2021-12-17 15:14:10|33501.72|33501.72|33488.65|33488.65|33501.72|33501.72|33488.65|33488.65|0
1639754060000|2021-12-17 15:14:20|33527.87|33527.87|33527.87|33527.87|33527.87|33527.87|33527.87|33527.87|0
1639754070000|2021-12-17 15:14:30|33522.2|33522.2|33510.87|33510.87|33522.2|33522.2|33510.87|33510.87|0
1639754080000|2021-12-17 15:14:40|33505.2|33505.2|33499.53|33499.53|33505.2|33505.2|33499.53|33499.53|0
1639754100000|2021-12-17 15:15:00|33493.86|33493.86|33493.86|33493.86|33493.86|33493.86|33493.86|33493.86|0
1639754120000|2021-12-17 15:15:20|33499.53|33499.53|33499.53|33499.53|33499.53|33499.53|33499.53|33499.53|0
1639754130000|2021-12-17 15:15:30|33496.73|33496.73|33496.73|33496.73|33496.73|33496.73|33496.73|33496.73|0
1639754140000|2021-12-17 15:15:40|33491.06|33491.06|33485.39|33485.39|33491.06|33491.06|33485.39|33485.39|0
1639754150000|2021-12-17 15:15:50|33482.59|33482.59|33482.59|33482.59|33482.59|33482.59|33482.59|33482.59|0
1639754170000|2021-12-17 15:16:10|33479.78|33479.78|33465.64|33465.64|33479.78|33479.78|33465.64|33465.64|0
1639754200000|2021-12-17 15:16:40|33452.57|33452.57|33471.31|33471.31|33471.31|33471.31|33452.57|33452.57|0
1639754210000|2021-12-17 15:16:50|33459.97|33459.97|33459.97|33459.97|33459.97|33459.97|33459.97|33459.97|0
1639754230000|2021-12-17 15:17:10|33482.64|33482.64|33482.64|33482.64|33482.64|33482.64|33482.64|33482.64|0
1639754250000|2021-12-17 15:17:30|33476.98|33476.98|33476.98|33476.98|33476.98|33476.98|33476.98|33476.98|0
1639754280000|2021-12-17 15:18:00|33471.31|33471.31|33471.31|33471.31|33471.31|33471.31|33471.31|33471.31|0
1639754310000|2021-12-17 15:18:30|33476.98|33476.98|33479.78|33479.78|33479.78|33479.78|33476.98|33476.98|0
1639754340000|2021-12-17 15:19:00|33502.45|33502.45|33502.45|33502.45|33502.45|33502.45|33502.45|33502.45|0
1639754350000|2021-12-17 15:19:10|33515.53|33515.53|33515.53|33515.53|33515.53|33515.53|33515.53|33515.53|0
1639754400000|2021-12-17 15:20:00|33528.6|33528.6|33528.6|33528.6|33528.6|33528.6|33528.6|33528.6|0
1639754450000|2021-12-17 15:20:50|33517.27|33517.27|33517.27|33517.27|33517.27|33517.27|33517.27|33517.27|0
1639754460000|2021-12-17 15:21:00|33511.6|33511.6|33505.93|33505.93|33511.6|33511.6|33505.93|33505.93|0
1639754530000|2021-12-17 15:22:10|33508.73|33508.73|33503.07|33503.07|33514.4|33514.4|33503.07|33503.07|0
1639754550000|2021-12-17 15:22:30|33516.14|33516.14|33516.14|33516.14|33516.14|33516.14|33516.14|33516.14|0
1639754570000|2021-12-17 15:22:50|33518.95|33518.95|33518.95|33518.95|33518.95|33518.95|33518.95|33518.95|0
1639754610000|2021-12-17 15:23:30|33513.28|33513.28|33513.28|33513.28|33513.28|33513.28|33513.28|33513.28|0
1639754620000|2021-12-17 15:23:40|33518.95|33518.95|33513.28|33513.28|33518.95|33518.95|33513.28|33513.28|0
1639754630000|2021-12-17 15:23:50|33507.61|33507.61|33507.61|33507.61|33507.61|33507.61|33507.61|33507.61|0
1639754640000|2021-12-17 15:24:00|33504.8|33504.8|33491.73|33491.73|33504.8|33504.8|33491.73|33491.73|0
1639754680000|2021-12-17 15:24:40|33497.4|33497.4|33497.4|33497.4|33497.4|33497.4|33497.4|33497.4|0
1639754690000|2021-12-17 15:24:50|33486.06|33486.06|33480.39|33480.39|33486.06|33486.06|33480.39|33480.39|0
1639754700000|2021-12-17 15:25:00|33486.06|33486.06|33486.06|33486.06|33486.06|33486.06|33486.06|33486.06|0
1639754710000|2021-12-17 15:25:10|33499.14|33499.14|33499.14|33499.14|33499.14|33499.14|33499.14|33499.14|0
1639754720000|2021-12-17 15:25:20|33501.94|33501.94|33504.75|33504.75|33504.75|33504.75|33501.94|33501.94|0
1639754730000|2021-12-17 15:25:30|33507.55|33507.55|33507.55|33507.55|33507.55|33507.55|33507.55|33507.55|0
1639754740000|2021-12-17 15:25:40|33501.88|33501.88|33501.88|33501.88|33501.88|33501.88|33501.88|33501.88|0
1639754760000|2021-12-17 15:26:00|33507.55|33507.55|33510.36|33510.36|33510.36|33510.36|33507.55|33507.55|0
1639754770000|2021-12-17 15:26:10|33527.36|33527.36|33527.36|33527.36|33527.36|33527.36|33527.36|33527.36|0
1639754790000|2021-12-17 15:26:30|33521.69|33521.69|33527.36|33527.36|33527.36|33527.36|33521.69|33521.69|0
1639754890000|2021-12-17 15:28:10|33521.69|33521.69|33510.36|33510.36|33521.69|33521.69|33510.36|33510.36|0
1639754920000|2021-12-17 15:28:40|33516.02|33516.02|33527.24|33527.24|33527.24|33527.24|33516.02|33516.02|0
1639754930000|2021-12-17 15:28:50|33521.58|33521.58|33521.58|33521.58|33521.58|33521.58|33521.58|33521.58|0
1639754940000|2021-12-17 15:29:00|33534.65|33534.65|33562.99|33562.99|33562.99|33562.99|33534.65|33534.65|0
1639754950000|2021-12-17 15:29:10|33576.06|33576.06|33591.94|33591.94|33591.94|33591.94|33576.06|33576.06|0
1639754960000|2021-12-17 15:29:20|33586.28|33586.28|33586.28|33586.28|33586.28|33586.28|33586.28|33586.28|0
1639754990000|2021-12-17 15:29:50|33603.28|33603.28|33603.28|33603.28|33603.28|33603.28|33603.28|33603.28|0
1639755000000|2021-12-17 15:30:00|33608.89|33608.89|33595.81|33595.81|33608.89|33608.89|33595.81|33595.81|0
1639755020000|2021-12-17 15:30:20|33598.62|33598.62|33574.21|33574.21|33598.62|33598.62|33574.21|33574.21|0
1639755030000|2021-12-17 15:30:30|33568.6|33568.6|33568.6|33568.6|33568.6|33568.6|33568.6|33568.6|0
1639755050000|2021-12-17 15:30:50|33574.27|33574.27|33568.6|33568.6|33574.27|33574.27|33568.6|33568.6|0
1639755080000|2021-12-17 15:31:20|33574.27|33574.27|33568.6|33568.6|33574.27|33574.27|33568.6|33568.6|0
1639755110000|2021-12-17 15:31:50|33574.27|33574.27|33593.01|33593.01|33593.01|33593.01|33574.27|33574.27|0
1639755120000|2021-12-17 15:32:00|33587.34|33587.34|33592.89|33592.89|33592.89|33592.89|33581.67|33581.67|0
1639755170000|2021-12-17 15:32:50|33615.56|33615.56|33615.56|33615.56|33615.56|33615.56|33615.56|33615.56|0
1639755200000|2021-12-17 15:33:20|33632.57|33632.57|33632.57|33632.57|33632.57|33632.57|33632.57|33632.57|0
1639755220000|2021-12-17 15:33:40|33655.24|33655.24|33655.24|33655.24|33655.24|33655.24|33655.24|33655.24|0
1639755230000|2021-12-17 15:33:50|33660.91|33660.91|33655.24|33655.24|33660.91|33660.91|33655.24|33655.24|0
1639755270000|2021-12-17 15:34:30|33660.91|33660.91|33660.91|33660.91|33660.91|33660.91|33660.91|33660.91|0
1639755300000|2021-12-17 15:35:00|33666.58|33666.58|33677.91|33677.91|33677.91|33677.91|33666.58|33666.58|0
1639755310000|2021-12-17 15:35:10|33683.58|33683.58|33728.41|33728.41|33728.41|33728.41|33683.58|33683.58|0
1639755320000|2021-12-17 15:35:20|33745.42|33745.42|33745.42|33745.42|33745.42|33745.42|33745.42|33745.42|0
1639755330000|2021-12-17 15:35:30|33722.75|33722.75|33728.41|33728.41|33728.41|33728.41|33722.75|33722.75|0
1639755340000|2021-12-17 15:35:40|33725.61|33725.61|33742.61|33742.61|33742.61|33742.61|33725.61|33725.61|0
1639755350000|2021-12-17 15:35:50|33755.69|33755.69|33755.69|33755.69|33755.69|33755.69|33755.69|33755.69|0
1639755370000|2021-12-17 15:36:10|33761.35|33761.35|33748.28|33748.28|33761.35|33761.35|33748.28|33748.28|0
1639755380000|2021-12-17 15:36:20|33736.94|33736.94|33736.94|33736.94|33736.94|33736.94|33736.94|33736.94|0
1639755430000|2021-12-17 15:37:10|33739.75|33739.75|33739.75|33739.75|33739.75|33739.75|33739.75|33739.75|0
1639755440000|2021-12-17 15:37:20|33773.76|33773.76|33762.42|33762.42|33773.76|33773.76|33762.42|33762.42|0
1639755480000|2021-12-17 15:38:00|33779.42|33779.42|33779.42|33779.42|33782.23|33782.23|33779.42|33779.42|0
1639755490000|2021-12-17 15:38:10|33773.76|33773.76|33773.76|33773.76|33773.76|33773.76|33773.76|33773.76|0
1639755530000|2021-12-17 15:38:50|33790.76|33790.76|33790.76|33790.76|33796.43|33796.43|33790.76|33790.76|0
1639755540000|2021-12-17 15:39:00|33785.09|33785.09|33785.09|33785.09|33785.09|33785.09|33785.09|33785.09|0
1639755550000|2021-12-17 15:39:10|33779.42|33779.42|33779.42|33779.42|33779.42|33779.42|33779.42|33779.42|0
1639755580000|2021-12-17 15:39:40|33773.76|33773.76|33773.76|33773.76|33773.76|33773.76|33773.76|33773.76|0
1639755590000|2021-12-17 15:39:50|33779.42|33779.42|33779.42|33779.42|33779.42|33779.42|33779.42|33779.42|0
1639755630000|2021-12-17 15:40:30|33773.76|33773.76|33773.76|33773.76|33773.76|33773.76|33773.76|33773.76|0
1639755650000|2021-12-17 15:40:50|33768.09|33768.09|33768.09|33768.09|33768.09|33768.09|33768.09|33768.09|0
1639755660000|2021-12-17 15:41:00|33765.28|33765.28|33765.28|33765.28|33765.28|33765.28|33765.28|33765.28|0
1639755680000|2021-12-17 15:41:20|33759.62|33759.62|33759.62|33759.62|33759.62|33759.62|33753.95|33753.95|0
1639755700000|2021-12-17 15:41:40|33762.42|33762.42|33762.42|33762.42|33762.42|33762.42|33762.42|33762.42|0
1639755710000|2021-12-17 15:41:50|33756.75|33756.75|33756.75|33756.75|33756.75|33756.75|33756.75|33756.75|0
1639755720000|2021-12-17 15:42:00|33762.42|33762.42|33762.42|33762.42|33762.42|33762.42|33762.42|33762.42|0
1639755730000|2021-12-17 15:42:10|33765.23|33765.23|33765.23|33765.23|33765.23|33765.23|33765.23|33765.23|0
1639755760000|2021-12-17 15:42:40|33768.03|33768.03|33785.03|33785.03|33785.03|33785.03|33768.03|33768.03|0
1639755790000|2021-12-17 15:43:10|33779.37|33779.37|33779.37|33779.37|33779.37|33779.37|33779.37|33779.37|0
1639755810000|2021-12-17 15:43:30|33785.03|33785.03|33785.03|33785.03|33785.03|33785.03|33785.03|33785.03|0
1639755870000|2021-12-17 15:44:30|33790.7|33790.7|33790.7|33790.7|33790.7|33790.7|33790.7|33790.7|0
1639755910000|2021-12-17 15:45:10|33796.31|33796.31|33796.31|33796.31|33796.31|33796.31|33796.31|33796.31|0
1639755920000|2021-12-17 15:45:20|33790.64|33790.64|33790.64|33790.64|33790.64|33790.64|33790.64|33790.64|0
1639755930000|2021-12-17 15:45:30|33784.98|33784.98|33784.98|33784.98|33784.98|33784.98|33784.98|33784.98|0
1639755950000|2021-12-17 15:45:50|33782.17|33782.17|33799.18|33799.18|33799.18|33799.18|33782.17|33782.17|0
1639755970000|2021-12-17 15:46:10|33804.84|33804.84|33804.84|33804.84|33804.84|33804.84|33804.84|33804.84|0
1639755990000|2021-12-17 15:46:30|33799.18|33799.18|33799.18|33799.18|33799.18|33799.18|33799.18|33799.18|0
1639756010000|2021-12-17 15:46:50|33810.51|33810.51|33810.51|33810.51|33810.51|33810.51|33810.51|33810.51|0
1639756030000|2021-12-17 15:47:10|33804.84|33804.84|33810.45|33810.45|33810.45|33810.45|33804.84|33804.84|0
1639756070000|2021-12-17 15:47:50|33813.26|33813.26|33813.26|33813.26|33813.26|33813.26|33813.26|33813.26|0
1639756080000|2021-12-17 15:48:00|33824.59|33824.59|33818.93|33818.93|33824.59|33824.59|33818.93|33818.93|0
1639756130000|2021-12-17 15:48:50|33816.12|33816.12|33816.12|33816.12|33816.12|33816.12|33816.12|33816.12|0
1639756150000|2021-12-17 15:49:10|33821.79|33821.79|33821.79|33821.79|33821.79|33821.79|33821.79|33821.79|0
1639756180000|2021-12-17 15:49:40|33827.4|33827.4|33827.4|33827.4|33827.4|33827.4|33827.4|33827.4|0
1639756190000|2021-12-17 15:49:50|33838.73|33838.73|33838.73|33838.73|33838.73|33838.73|33838.73|33838.73|0
1639756210000|2021-12-17 15:50:10|33855.74|33855.74|33857.48|33857.48|33857.48|33857.48|33844.4|33844.4|0
1639756230000|2021-12-17 15:50:30|33863.14|33863.14|33863.14|33863.14|33863.14|33863.14|33863.14|33863.14|0
1639756250000|2021-12-17 15:50:50|33868.81|33868.81|33874.48|33874.48|33874.48|33874.48|33868.81|33868.81|0
1639756260000|2021-12-17 15:51:00|33885.82|33885.82|33867.07|33867.07|33885.82|33885.82|33867.07|33867.07|0
1639756280000|2021-12-17 15:51:20|33880.15|33880.15|33891.48|33891.48|33891.48|33891.48|33880.15|33880.15|0
1639756300000|2021-12-17 15:51:40|33897.15|33897.15|33897.15|33897.15|33897.15|33897.15|33897.15|33897.15|0
1639756310000|2021-12-17 15:51:50|33914.16|33914.16|33914.16|33914.16|33914.16|33914.16|33914.16|33914.16|0
1639756320000|2021-12-17 15:52:00|33919.82|33919.82|33914.16|33914.16|33919.82|33919.82|33914.16|33914.16|0
1639756330000|2021-12-17 15:52:10|33919.82|33919.82|33919.82|33919.82|33919.82|33919.82|33919.82|33919.82|0
1639756380000|2021-12-17 15:53:00|33902.82|33902.82|33902.82|33902.82|33902.82|33902.82|33902.82|33902.82|0
1639756390000|2021-12-17 15:53:10|33915.89|33915.89|33915.89|33915.89|33915.89|33915.89|33915.89|33915.89|0
1639756430000|2021-12-17 15:53:50|33932.9|33932.9|33938.57|33938.57|33938.57|33938.57|33932.9|33932.9|0
1639756440000|2021-12-17 15:54:00|33932.9|33932.9|33910.23|33910.23|33932.9|33932.9|33910.23|33910.23|0
1639756460000|2021-12-17 15:54:20|33915.84|33915.84|33904.62|33904.62|33915.84|33915.84|33904.62|33904.62|0
1639756510000|2021-12-17 15:55:10|33910.29|33910.29|33910.29|33910.29|33910.29|33910.29|33910.29|33910.29|0
1639756520000|2021-12-17 15:55:20|33927.29|33927.29|33915.95|33915.95|33927.29|33927.29|33915.95|33915.95|0
1639756550000|2021-12-17 15:55:50|33910.29|33910.29|33898.95|33898.95|33910.29|33910.29|33893.28|33893.28|0
1639756580000|2021-12-17 15:56:20|33893.28|33893.28|33881.95|33881.95|33893.28|33893.28|33881.95|33881.95|0
1639756590000|2021-12-17 15:56:30|33870.61|33870.61|33864.94|33864.94|33870.61|33870.61|33864.94|33864.94|0
1639756600000|2021-12-17 15:56:40|33851.87|33851.87|33851.87|33851.87|33851.87|33851.87|33851.87|33851.87|0
1639756610000|2021-12-17 15:56:50|33849.06|33849.06|33854.67|33854.67|33854.67|33854.67|33849.06|33849.06|0
1639756620000|2021-12-17 15:57:00|33866.01|33866.01|33896.09|33896.09|33896.09|33896.09|33866.01|33866.01|0
1639756630000|2021-12-17 15:57:10|33898.89|33898.89|33898.89|33898.89|33901.7|33901.7|33898.89|33898.89|0
1639756640000|2021-12-17 15:57:20|33904.56|33904.56|33904.56|33904.56|33904.56|33904.56|33904.56|33904.56|0
1639756700000|2021-12-17 15:58:20|33910.23|33910.23|33910.23|33910.23|33910.23|33910.23|33910.23|33910.23|0
1639756740000|2021-12-17 15:59:00|33897.15|33897.15|33897.15|33897.15|33897.15|33897.15|33897.15|33897.15|0
1639756750000|2021-12-17 15:59:10|33902.82|33902.82|33902.82|33902.82|33902.82|33902.82|33902.82|33902.82|0
1639756770000|2021-12-17 15:59:30|33914.16|33914.16|33914.16|33914.16|33914.16|33914.16|33914.16|33914.16|0
1639756790000|2021-12-17 15:59:50|33908.49|33908.49|33897.15|33897.15|33908.49|33908.49|33897.15|33897.15|0
1639756800000|2021-12-17 16:00:00|33894.35|33894.35|33894.35|33894.35|33894.35|33894.35|33894.35|33894.35|0
1639756860000|2021-12-17 16:01:00|33900.02|33900.02|33905.68|33905.68|33905.68|33905.68|33900.02|33900.02|0
1639756880000|2021-12-17 16:01:20|33900.02|33900.02|33900.02|33900.02|33900.02|33900.02|33900.02|33900.02|0
1639756890000|2021-12-17 16:01:30|33894.35|33894.35|33894.35|33894.35|33894.35|33894.35|33894.35|33894.35|0
1639756910000|2021-12-17 16:01:50|33888.68|33888.68|33888.68|33888.68|33888.68|33888.68|33888.68|33888.68|0
1639756920000|2021-12-17 16:02:00|33911.35|33911.35|33900.02|33900.02|33911.35|33911.35|33900.02|33900.02|0
1639756940000|2021-12-17 16:02:20|33922.69|33922.69|33922.69|33922.69|33922.69|33922.69|33922.69|33922.69|0
1639756960000|2021-12-17 16:02:40|33917.02|33917.02|33917.02|33917.02|33917.02|33917.02|33917.02|33917.02|0
1639756980000|2021-12-17 16:03:00|33911.35|33911.35|33911.35|33911.35|33911.35|33911.35|33911.35|33911.35|0
1639756990000|2021-12-17 16:03:10|33900.02|33900.02|33897.21|33897.21|33900.02|33900.02|33897.21|33897.21|0
1639757060000|2021-12-17 16:04:20|33902.88|33902.88|33902.88|33902.88|33902.88|33902.88|33902.88|33902.88|0
1639757100000|2021-12-17 16:05:00|33908.55|33908.55|33908.55|33908.55|33908.55|33908.55|33908.55|33908.55|0
1639757110000|2021-12-17 16:05:10|33911.35|33911.35|33911.35|33911.35|33911.35|33911.35|33911.35|33911.35|0
1639757120000|2021-12-17 16:05:20|33917.02|33917.02|33917.02|33917.02|33917.02|33917.02|33917.02|33917.02|0
1639757150000|2021-12-17 16:05:50|33928.36|33928.36|33928.36|33928.36|33928.36|33928.36|33928.36|33928.36|0
1639757200000|2021-12-17 16:06:40|33917.02|33917.02|33917.02|33917.02|33917.02|33917.02|33917.02|33917.02|0
1639757210000|2021-12-17 16:06:50|33922.69|33922.69|33928.36|33928.36|33928.36|33928.36|33922.69|33922.69|0
1639757260000|2021-12-17 16:07:40|33934.02|33934.02|33936.83|33936.83|33936.83|33936.83|33934.02|33934.02|0
1639757300000|2021-12-17 16:08:20|33942.5|33942.5|33936.83|33936.83|33942.5|33942.5|33936.83|33936.83|0
1639757350000|2021-12-17 16:09:10|33931.16|33931.16|33931.16|33931.16|33931.16|33931.16|33931.16|33931.16|0
1639757420000|2021-12-17 16:10:20|33933.96|33933.96|33939.63|33939.63|33939.63|33939.63|33933.96|33933.96|0
1639757440000|2021-12-17 16:10:40|33945.3|33945.3|33945.3|33945.3|33945.3|33945.3|33945.3|33945.3|0
1639757460000|2021-12-17 16:11:00|33932.23|33932.23|33926.56|33926.56|33932.23|33932.23|33926.56|33926.56|0
1639757490000|2021-12-17 16:11:30|33920.89|33920.89|33920.89|33920.89|33920.89|33920.89|33920.89|33920.89|0
1639757520000|2021-12-17 16:12:00|33918.09|33918.09|33918.09|33918.09|33918.09|33918.09|33918.09|33918.09|0
1639757590000|2021-12-17 16:13:10|33923.75|33923.75|33929.42|33929.42|33929.42|33929.42|33923.75|33923.75|0
1639757610000|2021-12-17 16:13:30|33935.09|33935.09|33918.09|33918.09|33935.09|33935.09|33918.09|33918.09|0
1639757640000|2021-12-17 16:14:00|33931.16|33931.16|33944.23|33944.23|33944.23|33944.23|33931.16|33931.16|0
1639757700000|2021-12-17 16:15:00|33947.04|33947.04|33933.96|33933.96|33947.04|33947.04|33933.96|33933.96|0
1639757740000|2021-12-17 16:15:40|33922.63|33922.63|33916.96|33916.96|33922.63|33922.63|33916.96|33916.96|0
1639757750000|2021-12-17 16:15:50|33928.3|33928.3|33899.96|33899.96|33928.3|33928.3|33899.96|33899.96|0
1639757760000|2021-12-17 16:16:00|33913.03|33913.03|33913.03|33913.03|33913.03|33913.03|33913.03|33913.03|0
1639757790000|2021-12-17 16:16:30|33907.36|33907.36|33907.36|33907.36|33907.36|33907.36|33907.36|33907.36|0
1639757820000|2021-12-17 16:17:00|33904.56|33904.56|33904.56|33904.56|33904.56|33904.56|33904.56|33904.56|0
1639757850000|2021-12-17 16:17:30|33910.23|33910.23|33910.23|33910.23|33910.23|33910.23|33910.23|33910.23|0
1639757890000|2021-12-17 16:18:10|33898.89|33898.89|33887.55|33887.55|33898.89|33898.89|33887.55|33887.55|0
1639757900000|2021-12-17 16:18:20|33881.89|33881.89|33876.22|33876.22|33881.89|33881.89|33876.22|33876.22|0
1639757940000|2021-12-17 16:19:00|33893.22|33893.22|33887.55|33887.55|33893.22|33893.22|33887.55|33887.55|0
1639757990000|2021-12-17 16:19:50|33893.16|33893.16|33890.36|33890.36|33893.16|33893.16|33890.36|33890.36|0
1639758020000|2021-12-17 16:20:20|33896.03|33896.03|33890.36|33890.36|33896.03|33896.03|33890.36|33890.36|0
1639758060000|2021-12-17 16:21:00|33896.03|33896.03|33890.36|33890.36|33896.03|33896.03|33890.36|33890.36|0
1639758150000|2021-12-17 16:22:30|33884.69|33884.69|33884.69|33884.69|33884.69|33884.69|33884.69|33884.69|0
1639758170000|2021-12-17 16:22:50|33871.62|33871.62|33871.62|33871.62|33871.62|33871.62|33871.62|33871.62|0
1639758190000|2021-12-17 16:23:10|33865.95|33865.95|33865.95|33865.95|33865.95|33865.95|33865.95|33865.95|0
1639758270000|2021-12-17 16:24:30|33868.75|33868.75|33865.95|33865.95|33868.75|33868.75|33865.95|33865.95|0
1639758280000|2021-12-17 16:24:40|33860.28|33860.28|33852.87|33852.87|33865.95|33865.95|33852.87|33852.87|0
1639758290000|2021-12-17 16:24:50|33858.54|33858.54|33877.29|33877.29|33877.29|33877.29|33858.54|33858.54|0
1639758310000|2021-12-17 16:25:10|33871.62|33871.62|33865.95|33865.95|33871.62|33871.62|33865.95|33865.95|0
1639758320000|2021-12-17 16:25:20|33852.87|33852.87|33852.87|33852.87|33852.87|33852.87|33852.87|33852.87|0
1639758350000|2021-12-17 16:25:50|33858.54|33858.54|33864.21|33864.21|33864.21|33864.21|33858.54|33858.54|0
1639758360000|2021-12-17 16:26:00|33858.54|33858.54|33858.54|33858.54|33858.54|33858.54|33858.54|33858.54|0
1639758410000|2021-12-17 16:26:50|33864.21|33864.21|33864.21|33864.21|33864.21|33864.21|33864.21|33864.21|0
1639758430000|2021-12-17 16:27:10|33869.88|33869.88|33869.88|33869.88|33869.88|33869.88|33869.88|33869.88|0
1639758480000|2021-12-17 16:28:00|33864.21|33864.21|33864.21|33864.21|33864.21|33864.21|33864.21|33864.21|0
1639758500000|2021-12-17 16:28:20|33890.36|33890.36|33890.36|33890.36|33890.36|33890.36|33890.36|33890.36|0
1639758540000|2021-12-17 16:29:00|33895.97|33895.97|33895.97|33895.97|33895.97|33895.97|33895.97|33895.97|0
1639758550000|2021-12-17 16:29:10|33890.3|33890.3|33877.23|33877.23|33890.3|33890.3|33877.23|33877.23|0
1639758580000|2021-12-17 16:29:40|33871.62|33871.62|33897.15|33897.15|33897.15|33897.15|33868.81|33868.81|0
1639758590000|2021-12-17 16:29:50|33880.15|33880.15|33888.56|33888.56|33888.56|33888.56|33880.15|33880.15|0
1639988110000|2021-12-20 08:15:10|33179.17|33179.17|33167.84|33167.84|33179.17|33179.17|33167.84|33167.84|0
1639988120000|2021-12-20 08:15:20|33156.5|33156.5|33162.17|33162.17|33162.17|33162.17|33156.5|33156.5|0
1639988130000|2021-12-20 08:15:30|33184.84|33184.84|33184.84|33184.84|33184.84|33184.84|33184.84|33184.84|0
1639988160000|2021-12-20 08:16:00|33196.18|33196.18|33190.51|33190.51|33196.18|33196.18|33190.51|33190.51|0
1639988180000|2021-12-20 08:16:20|33213.18|33213.18|33213.18|33213.18|33213.18|33213.18|33213.18|33213.18|0
1639988220000|2021-12-20 08:17:00|33224.52|33224.52|33235.85|33235.85|33235.85|33235.85|33224.52|33224.52|0
1639988250000|2021-12-20 08:17:30|33230.19|33230.19|33230.19|33230.19|33230.19|33230.19|33230.19|33230.19|0
1639988260000|2021-12-20 08:17:40|33235.85|33235.85|33235.85|33235.85|33235.85|33235.85|33235.85|33235.85|0
1639988280000|2021-12-20 08:18:00|33252.86|33252.86|33247.19|33247.19|33252.86|33252.86|33247.19|33247.19|0
1639988290000|2021-12-20 08:18:10|33241.52|33241.52|33292.08|33292.08|33292.08|33292.08|33235.85|33235.85|0
1639988330000|2021-12-20 08:18:50|33280.74|33280.74|33280.74|33280.74|33280.74|33280.74|33280.74|33280.74|0
1639988360000|2021-12-20 08:19:20|33292.08|33292.08|33297.75|33297.75|33297.75|33297.75|33292.08|33292.08|0
1639988380000|2021-12-20 08:19:40|33280.74|33280.74|33297.75|33297.75|33309.08|33309.08|33280.74|33280.74|0
1639988400000|2021-12-20 08:20:00|33280.74|33280.74|33297.75|33297.75|33297.75|33297.75|33280.74|33280.74|0
1639988410000|2021-12-20 08:20:10|33303.42|33303.42|33297.75|33297.75|33303.42|33303.42|33297.75|33297.75|0
1639988420000|2021-12-20 08:20:20|33309.08|33309.08|33309.08|33309.08|33309.08|33309.08|33309.08|33309.08|0
1639988430000|2021-12-20 08:20:30|33326.09|33326.09|33309.08|33309.08|33326.09|33326.09|33309.08|33309.08|0
1639988480000|2021-12-20 08:21:20|33320.42|33320.42|33320.42|33320.42|33320.42|33320.42|33320.42|33320.42|0
1639988500000|2021-12-20 08:21:40|33314.75|33314.75|33314.75|33314.75|33314.75|33314.75|33314.75|33314.75|0
1639988510000|2021-12-20 08:21:50|33297.75|33297.75|33303.42|33303.42|33303.42|33303.42|33297.75|33297.75|0
1639988520000|2021-12-20 08:22:00|33290.34|33290.34|33284.67|33284.67|33290.34|33290.34|33284.67|33284.67|0
1639988530000|2021-12-20 08:22:10|33293.09|33293.09|33293.09|33293.09|33293.09|33293.09|33293.09|33293.09|0
1639988540000|2021-12-20 08:22:20|33287.42|33287.42|33270.42|33270.42|33287.42|33287.42|33270.42|33270.42|0
1639988550000|2021-12-20 08:22:30|33253.41|33253.41|33261.83|33261.83|33261.83|33261.83|33253.41|33253.41|0
1639988560000|2021-12-20 08:22:40|33273.16|33273.16|33273.16|33273.16|33273.16|33273.16|33273.16|33273.16|0
1639988570000|2021-12-20 08:22:50|33278.83|33278.83|33261.83|33261.83|33278.83|33278.83|33261.83|33261.83|0
1639988580000|2021-12-20 08:23:00|33248.75|33248.75|33265.58|33265.58|33265.58|33265.58|33248.75|33248.75|0
1639988590000|2021-12-20 08:23:10|33271.25|33271.25|33271.25|33271.25|33271.25|33271.25|33271.25|33271.25|0
1639988600000|2021-12-20 08:23:20|33276.92|33276.92|33276.92|33276.92|33276.92|33276.92|33276.92|33276.92|0
1639988620000|2021-12-20 08:23:40|33271.25|33271.25|33271.25|33271.25|33271.25|33271.25|33271.25|33271.25|0
1639988630000|2021-12-20 08:23:50|33276.92|33276.92|33282.58|33282.58|33282.58|33282.58|33276.92|33276.92|0
1639988640000|2021-12-20 08:24:00|33288.25|33288.25|33301.33|33301.33|33301.33|33301.33|33288.25|33288.25|0
1639988650000|2021-12-20 08:24:10|33307|33307|33307|33307|33307|33307|33307|33307|0
1639988680000|2021-12-20 08:24:40|33324|33324|33324|33324|33324|33324|33324|33324|0
1639988690000|2021-12-20 08:24:50|33335.34|33335.34|33348.41|33348.41|33348.41|33348.41|33335.34|33335.34|0
1639988710000|2021-12-20 08:25:10|33365.41|33365.41|33359.75|33359.75|33371.08|33371.08|33359.75|33359.75|0
1639988730000|2021-12-20 08:25:30|33393.75|33393.75|33393.75|33393.75|33393.75|33393.75|33393.75|33393.75|0
1639988750000|2021-12-20 08:25:50|33427.76|33427.76|33416.43|33416.43|33427.76|33427.76|33416.43|33416.43|0
1639988760000|2021-12-20 08:26:00|33422.09|33422.09|33450.43|33450.43|33450.43|33450.43|33422.09|33422.09|0
1639988770000|2021-12-20 08:26:10|33444.76|33444.76|33475.68|33475.68|33475.68|33475.68|33444.76|33444.76|0
1639988810000|2021-12-20 08:26:50|33492.68|33492.68|33504.02|33504.02|33504.02|33504.02|33492.68|33492.68|0
1639988820000|2021-12-20 08:27:00|33509.68|33509.68|33492.68|33492.68|33509.68|33509.68|33492.68|33492.68|0
1639988830000|2021-12-20 08:27:10|33484.27|33484.27|33478.6|33478.6|33484.27|33484.27|33461.59|33461.59|0
1639988840000|2021-12-20 08:27:20|33484.27|33484.27|33484.27|33484.27|33484.27|33484.27|33484.27|33484.27|0
1639988860000|2021-12-20 08:27:40|33472.93|33472.93|33472.93|33472.93|33472.93|33472.93|33472.93|33472.93|0
1639988890000|2021-12-20 08:28:10|33478.6|33478.6|33478.6|33478.6|33478.6|33478.6|33478.6|33478.6|0
1639988940000|2021-12-20 08:29:00|33489.93|33489.93|33489.93|33489.93|33489.93|33489.93|33489.93|33489.93|0
1639988950000|2021-12-20 08:29:10|33484.27|33484.27|33484.27|33484.27|33484.27|33484.27|33484.27|33484.27|0
1639988960000|2021-12-20 08:29:20|33489.93|33489.93|33489.93|33489.93|33489.93|33489.93|33489.93|33489.93|0
1639988970000|2021-12-20 08:29:30|33506.94|33506.94|33546.16|33546.16|33546.16|33546.16|33506.94|33506.94|0
1639989000000|2021-12-20 08:30:00|33571.4|33571.4|33565.74|33565.74|33571.4|33571.4|33565.74|33565.74|0
1639989010000|2021-12-20 08:30:10|33546.1|33546.1|33546.1|33546.1|33546.1|33546.1|33546.1|33546.1|0
1639989070000|2021-12-20 08:31:10|33529.1|33529.1|33517.76|33517.76|33529.1|33529.1|33517.76|33517.76|0
1639989090000|2021-12-20 08:31:30|33529.1|33529.1|33540.43|33540.43|33540.43|33540.43|33529.1|33529.1|0
1639989110000|2021-12-20 08:31:50|33529.1|33529.1|33546.1|33546.1|33546.1|33546.1|33529.1|33529.1|0
1639989120000|2021-12-20 08:32:00|33506.88|33506.88|33512.55|33512.55|33512.55|33512.55|33506.88|33506.88|0
1639989130000|2021-12-20 08:32:10|33506.88|33506.88|33501.21|33501.21|33512.55|33512.55|33501.21|33501.21|0
1639989140000|2021-12-20 08:32:20|33512.55|33512.55|33512.55|33512.55|33512.55|33512.55|33512.55|33512.55|0
1639989170000|2021-12-20 08:32:50|33518.21|33518.21|33529.55|33529.55|33529.55|33529.55|33518.21|33518.21|0
1639989220000|2021-12-20 08:33:40|33540.89|33540.89|33529.55|33529.55|33540.89|33540.89|33529.55|33529.55|0
1639989260000|2021-12-20 08:34:20|33535.22|33535.22|33540.89|33540.89|33540.89|33540.89|33535.22|33535.22|0
1639989280000|2021-12-20 08:34:40|33567.04|33567.04|33567.04|33567.04|33567.04|33567.04|33567.04|33567.04|0
1639989300000|2021-12-20 08:35:00|33553.96|33553.96|33553.96|33553.96|33553.96|33553.96|33553.96|33553.96|0
1639989310000|2021-12-20 08:35:10|33580.11|33580.11|33580.11|33580.11|33580.11|33580.11|33580.11|33580.11|0
1639989320000|2021-12-20 08:35:20|33608.45|33608.45|33608.45|33608.45|33608.45|33608.45|33608.45|33608.45|0
1639989370000|2021-12-20 08:36:10|33595.38|33595.38|33555.7|33555.7|33595.38|33595.38|33555.7|33555.7|0
1639989380000|2021-12-20 08:36:20|33561.37|33561.37|33561.37|33561.37|33561.37|33561.37|33561.37|33561.37|0
1639989410000|2021-12-20 08:36:50|33578.37|33578.37|33578.37|33578.37|33578.37|33578.37|33578.37|33578.37|0
1639989430000|2021-12-20 08:37:10|33572.7|33572.7|33548.29|33548.29|33572.7|33572.7|33542.63|33542.63|0
1639989450000|2021-12-20 08:37:30|33536.96|33536.96|33536.96|33536.96|33536.96|33536.96|33536.96|33536.96|0
1639989460000|2021-12-20 08:37:40|33519.95|33519.95|33514.29|33514.29|33519.95|33519.95|33514.29|33514.29|0
1639989480000|2021-12-20 08:38:00|33542.63|33542.63|33542.63|33542.63|33542.63|33542.63|33542.63|33542.63|0
1639989510000|2021-12-20 08:38:30|33536.96|33536.96|33536.96|33536.96|33536.96|33536.96|33536.96|33536.96|0
1639989560000|2021-12-20 08:39:20|33523.88|33523.88|33518.21|33518.21|33523.88|33523.88|33518.21|33518.21|0
1639989580000|2021-12-20 08:39:40|33523.88|33523.88|33523.88|33523.88|33523.88|33523.88|33523.88|33523.88|0
1639989590000|2021-12-20 08:39:50|33518.21|33518.21|33518.21|33518.21|33518.21|33518.21|33518.21|33518.21|0
1639989600000|2021-12-20 08:40:00|33505.14|33505.14|33505.14|33505.14|33505.14|33505.14|33505.14|33505.14|0
1639989610000|2021-12-20 08:40:10|33516.48|33516.48|33516.48|33516.48|33516.48|33516.48|33516.48|33516.48|0
1639989620000|2021-12-20 08:40:20|33527.81|33527.81|33530.62|33530.62|33530.62|33530.62|33527.81|33527.81|0
1639989680000|2021-12-20 08:41:20|33541.95|33541.95|33541.95|33541.95|33541.95|33541.95|33541.95|33541.95|0
1639989710000|2021-12-20 08:41:50|33524.95|33524.95|33524.95|33524.95|33524.95|33524.95|33524.95|33524.95|0
1639989720000|2021-12-20 08:42:00|33530.62|33530.62|33530.62|33530.62|33530.62|33530.62|33530.62|33530.62|0
1639989730000|2021-12-20 08:42:10|33524.95|33524.95|33524.95|33524.95|33524.95|33524.95|33524.95|33524.95|0
1639989750000|2021-12-20 08:42:30|33519.28|33519.28|33507.95|33507.95|33532.36|33532.36|33507.95|33507.95|0
1639989780000|2021-12-20 08:43:00|33502.28|33502.28|33507.95|33507.95|33507.95|33507.95|33502.28|33502.28|0
1639989820000|2021-12-20 08:43:40|33519.28|33519.28|33519.28|33519.28|33519.28|33519.28|33519.28|33519.28|0
1639989830000|2021-12-20 08:43:50|33505.26|33505.26|33505.26|33505.26|33505.26|33505.26|33505.26|33505.26|0
1639989840000|2021-12-20 08:44:00|33499.59|33499.59|33493.92|33493.92|33499.59|33499.59|33493.92|33493.92|0
1639989870000|2021-12-20 08:44:30|33505.26|33505.26|33505.26|33505.26|33505.26|33505.26|33505.26|33505.26|0
1639989910000|2021-12-20 08:45:10|33527.93|33527.93|33527.93|33527.93|33527.93|33527.93|33527.93|33527.93|0
1639989920000|2021-12-20 08:45:20|33554.08|33554.08|33554.08|33554.08|33554.08|33554.08|33554.08|33554.08|0
1639989950000|2021-12-20 08:45:50|33537.07|33537.07|33537.07|33537.07|33537.07|33537.07|33537.07|33537.07|0
1639989980000|2021-12-20 08:46:20|33550.15|33550.15|33544.48|33544.48|33550.15|33550.15|33544.48|33544.48|0
1639990020000|2021-12-20 08:47:00|33538.81|33538.81|33533.14|33533.14|33538.81|33538.81|33533.14|33533.14|0
1639990110000|2021-12-20 08:48:30|33544.48|33544.48|33544.48|33544.48|33544.48|33544.48|33544.48|33544.48|0
1639990120000|2021-12-20 08:48:40|33538.81|33538.81|33533.14|33533.14|33538.81|33538.81|33533.14|33533.14|0
1639990160000|2021-12-20 08:49:20|33527.48|33527.48|33510.47|33510.47|33527.48|33527.48|33510.47|33510.47|0
1639990220000|2021-12-20 08:50:20|33497.4|33497.4|33497.4|33497.4|33497.4|33497.4|33497.4|33497.4|0
1639990250000|2021-12-20 08:50:50|33484.32|33484.32|33484.32|33484.32|33484.32|33484.32|33484.32|33484.32|0
1639990260000|2021-12-20 08:51:00|33501.33|33501.33|33501.33|33501.33|33501.33|33501.33|33501.33|33501.33|0
1639990280000|2021-12-20 08:51:20|33507|33507|33501.33|33501.33|33507|33507|33501.33|33501.33|0
1639990290000|2021-12-20 08:51:30|33495.66|33495.66|33495.66|33495.66|33495.66|33495.66|33495.66|33495.66|0
1639990300000|2021-12-20 08:51:40|33484.32|33484.32|33484.32|33484.32|33484.32|33484.32|33484.32|33484.32|0
1639990350000|2021-12-20 08:52:30|33501.33|33501.33|33507|33507|33507|33507|33501.33|33501.33|0
1639990360000|2021-12-20 08:52:40|33489.99|33489.99|33478.66|33478.66|33489.99|33489.99|33478.66|33478.66|0
1639990400000|2021-12-20 08:53:20|33495.66|33495.66|33507|33507|33507|33507|33495.66|33495.66|0
1639990420000|2021-12-20 08:53:40|33512.66|33512.66|33512.66|33512.66|33512.66|33512.66|33512.66|33512.66|0
1639990450000|2021-12-20 08:54:10|33495.66|33495.66|33495.66|33495.66|33495.66|33495.66|33495.66|33495.66|0
1639990490000|2021-12-20 08:54:50|33524|33524|33524|33524|33524|33524|33524|33524|0
1639990530000|2021-12-20 08:55:30|33518.33|33518.33|33524|33524|33524|33524|33518.33|33518.33|0
1639990570000|2021-12-20 08:56:10|33558.01|33558.01|33558.01|33558.01|33558.01|33558.01|33558.01|33558.01|0
1639990610000|2021-12-20 08:56:50|33543.81|33543.81|33543.81|33543.81|33543.81|33543.81|33543.81|33543.81|0
1639990710000|2021-12-20 08:58:30|33538.14|33538.14|33538.14|33538.14|33538.14|33538.14|33538.14|33538.14|0
1639990720000|2021-12-20 08:58:40|33577.36|33577.36|33590.44|33590.44|33590.44|33590.44|33577.36|33577.36|0
1639990760000|2021-12-20 08:59:20|33613.11|33613.11|33613.11|33613.11|33613.11|33613.11|33613.11|33613.11|0
1639990770000|2021-12-20 08:59:30|33607.44|33607.44|33607.44|33607.44|33607.44|33607.44|33607.44|33607.44|0
1639990800000|2021-12-20 09:00:00|33581.29|33581.29|33543.81|33543.81|33581.29|33581.29|33543.81|33543.81|0
1639990830000|2021-12-20 09:00:30|33569.96|33569.96|33569.96|33569.96|33569.96|33569.96|33556.88|33556.88|0
1639990840000|2021-12-20 09:00:40|33564.29|33564.29|33564.29|33564.29|33569.96|33569.96|33564.29|33564.29|0
1639990860000|2021-12-20 09:01:00|33558.62|33558.62|33550.15|33550.15|33558.62|33558.62|33550.15|33550.15|0
1639990880000|2021-12-20 09:01:20|33544.48|33544.48|33538.81|33538.81|33544.48|33544.48|33538.81|33538.81|0
1639990900000|2021-12-20 09:01:40|33550.15|33550.15|33550.15|33550.15|33550.15|33550.15|33550.15|33550.15|0
1639990920000|2021-12-20 09:02:00|33544.48|33544.48|33544.48|33544.48|33544.48|33544.48|33544.48|33544.48|0
1639990970000|2021-12-20 09:02:50|33538.81|33538.81|33538.81|33538.81|33538.81|33538.81|33538.81|33538.81|0
1639991000000|2021-12-20 09:03:20|33527.48|33527.48|33527.48|33527.48|33527.48|33527.48|33527.48|33527.48|0
1639991010000|2021-12-20 09:03:30|33514.4|33514.4|33514.4|33514.4|33514.4|33514.4|33514.4|33514.4|0
1639991030000|2021-12-20 09:03:50|33503.07|33503.07|33503.07|33503.07|33503.07|33503.07|33503.07|33503.07|0
1639991040000|2021-12-20 09:04:00|33508.73|33508.73|33508.73|33508.73|33508.73|33508.73|33508.73|33508.73|0
1639991070000|2021-12-20 09:04:30|33514.4|33514.4|33514.4|33514.4|33514.4|33514.4|33514.4|33514.4|0
1639991090000|2021-12-20 09:04:50|33501.33|33501.33|33490.11|33490.11|33501.33|33501.33|33490.11|33490.11|0
1639991100000|2021-12-20 09:05:00|33487.3|33487.3|33478.83|33478.83|33487.3|33487.3|33478.83|33478.83|0
1639991170000|2021-12-20 09:06:10|33473.16|33473.16|33473.16|33473.16|33473.16|33473.16|33473.16|33473.16|0
1639991190000|2021-12-20 09:06:30|33478.83|33478.83|33484.5|33484.5|33484.5|33484.5|33478.83|33478.83|0
1639991200000|2021-12-20 09:06:40|33478.83|33478.83|33473.16|33473.16|33478.83|33478.83|33473.16|33473.16|0
1639991250000|2021-12-20 09:07:30|33490.17|33490.17|33490.17|33490.17|33490.17|33490.17|33490.17|33490.17|0
1639991270000|2021-12-20 09:07:50|33484.5|33484.5|33478.83|33478.83|33484.5|33484.5|33478.83|33478.83|0
1639991280000|2021-12-20 09:08:00|33473.16|33473.16|33467.5|33467.5|33473.16|33473.16|33467.5|33467.5|0
1639991300000|2021-12-20 09:08:20|33461.83|33461.83|33461.83|33461.83|33461.83|33461.83|33461.83|33461.83|0
1639991320000|2021-12-20 09:08:40|33473.16|33473.16|33478.83|33478.83|33478.83|33478.83|33473.16|33473.16|0
1639991360000|2021-12-20 09:09:20|33467.5|33467.5|33461.83|33461.83|33467.5|33467.5|33461.83|33461.83|0
1639991390000|2021-12-20 09:09:50|33456.16|33456.16|33456.16|33456.16|33456.16|33456.16|33456.16|33456.16|0
1639991430000|2021-12-20 09:10:30|33482.31|33482.31|33510.65|33510.65|33510.65|33510.65|33482.31|33482.31|0
1639991470000|2021-12-20 09:11:10|33521.98|33521.98|33521.98|33521.98|33521.98|33521.98|33521.98|33521.98|0
1639991520000|2021-12-20 09:12:00|33527.65|33527.65|33527.65|33527.65|33527.65|33527.65|33527.65|33527.65|0
1639991540000|2021-12-20 09:12:20|33521.98|33521.98|33521.98|33521.98|33521.98|33521.98|33521.98|33521.98|0
1639991570000|2021-12-20 09:12:50|33516.32|33516.32|33516.32|33516.32|33516.32|33516.32|33516.32|33516.32|0
1639991590000|2021-12-20 09:13:10|33510.65|33510.65|33510.65|33510.65|33510.65|33510.65|33510.65|33510.65|0
1639991610000|2021-12-20 09:13:30|33516.32|33516.32|33516.32|33516.32|33516.32|33516.32|33516.32|33516.32|0
1639991640000|2021-12-20 09:14:00|33542.47|33542.47|33542.47|33542.47|33542.47|33542.47|33542.47|33542.47|0
1639991710000|2021-12-20 09:15:10|33548.13|33548.13|33548.13|33548.13|33548.13|33548.13|33548.13|33548.13|0
1639991720000|2021-12-20 09:15:20|33553.8|33553.8|33548.13|33548.13|33553.8|33553.8|33548.13|33548.13|0
1639991730000|2021-12-20 09:15:30|33542.47|33542.47|33542.47|33542.47|33542.47|33542.47|33542.47|33542.47|0
1639991750000|2021-12-20 09:15:50|33536.8|33536.8|33531.13|33531.13|33536.8|33536.8|33531.13|33531.13|0
1639991760000|2021-12-20 09:16:00|33525.46|33525.46|33525.46|33525.46|33525.46|33525.46|33525.46|33525.46|0
1639991770000|2021-12-20 09:16:10|33519.79|33519.79|33519.79|33519.79|33519.79|33519.79|33519.79|33519.79|0
1639991790000|2021-12-20 09:16:30|33508.46|33508.46|33497.12|33497.12|33508.46|33508.46|33497.12|33497.12|0
1639991800000|2021-12-20 09:16:40|33468.78|33468.78|33468.78|33468.78|33468.78|33468.78|33468.78|33468.78|0
1639991830000|2021-12-20 09:17:10|33463.17|33463.17|33463.17|33463.17|33463.17|33463.17|33463.17|33463.17|0
1639991860000|2021-12-20 09:17:40|33434.83|33434.83|33429.16|33429.16|33434.83|33434.83|33429.16|33429.16|0
1639991870000|2021-12-20 09:17:50|33423.5|33423.5|33423.5|33423.5|33423.5|33423.5|33423.5|33423.5|0
1639991880000|2021-12-20 09:18:00|33417.83|33417.83|33417.83|33417.83|33417.83|33417.83|33417.83|33417.83|0
1639991890000|2021-12-20 09:18:10|33406.49|33406.49|33395.16|33395.16|33406.49|33406.49|33395.16|33395.16|0
1639991900000|2021-12-20 09:18:20|33389.49|33389.49|33389.49|33389.49|33389.49|33389.49|33389.49|33389.49|0
1639991910000|2021-12-20 09:18:30|33378.15|33378.15|33378.15|33378.15|33378.15|33378.15|33378.15|33378.15|0
1639991920000|2021-12-20 09:18:40|33366.82|33366.82|33366.82|33366.82|33366.82|33366.82|33366.82|33366.82|0
1639991930000|2021-12-20 09:18:50|33361.15|33361.15|33372.48|33372.48|33372.48|33372.48|33361.15|33361.15|0
1639991940000|2021-12-20 09:19:00|33366.82|33366.82|33366.82|33366.82|33366.82|33366.82|33366.82|33366.82|0
1639991960000|2021-12-20 09:19:20|33372.48|33372.48|33372.48|33372.48|33372.48|33372.48|33372.48|33372.48|0
1639991970000|2021-12-20 09:19:30|33378.15|33378.15|33378.15|33378.15|33378.15|33378.15|33378.15|33378.15|0
1639991980000|2021-12-20 09:19:40|33389.49|33389.49|33378.15|33378.15|33389.49|33389.49|33378.15|33378.15|0
1639992000000|2021-12-20 09:20:00|33372.48|33372.48|33372.48|33372.48|33372.48|33372.48|33372.48|33372.48|0
1639992010000|2021-12-20 09:20:10|33366.82|33366.82|33355.48|33355.48|33366.82|33366.82|33355.48|33355.48|0
1639992020000|2021-12-20 09:20:20|33349.81|33349.81|33338.48|33338.48|33349.81|33349.81|33338.48|33338.48|0
1639992050000|2021-12-20 09:20:50|33344.14|33344.14|33344.14|33344.14|33344.14|33344.14|33344.14|33344.14|0
1639992080000|2021-12-20 09:21:20|33355.48|33355.48|33355.48|33355.48|33355.48|33355.48|33355.48|33355.48|0
1639992090000|2021-12-20 09:21:30|33316.26|33316.26|33329.33|33329.33|33329.33|33329.33|33316.26|33316.26|0
1639992120000|2021-12-20 09:22:00|33340.67|33340.67|33340.67|33340.67|33340.67|33340.67|33340.67|33340.67|0
1639992140000|2021-12-20 09:22:20|33346.34|33346.34|33346.34|33346.34|33346.34|33346.34|33346.34|33346.34|0
1639992150000|2021-12-20 09:22:30|33359.41|33359.41|33370.75|33370.75|33370.75|33370.75|33359.41|33359.41|0
1639992170000|2021-12-20 09:22:50|33383.82|33383.82|33383.82|33383.82|33383.82|33383.82|33383.82|33383.82|0
1639992180000|2021-12-20 09:23:00|33372.48|33372.48|33372.48|33372.48|33372.48|33372.48|33372.48|33372.48|0
1639992230000|2021-12-20 09:23:50|33378.15|33378.15|33378.15|33378.15|33378.15|33378.15|33378.15|33378.15|0
1639992250000|2021-12-20 09:24:10|33372.48|33372.48|33383.82|33383.82|33383.82|33383.82|33372.48|33372.48|0
1639992280000|2021-12-20 09:24:40|33378.15|33378.15|33378.15|33378.15|33378.15|33378.15|33378.15|33378.15|0
1639992300000|2021-12-20 09:25:00|33383.82|33383.82|33389.49|33389.49|33389.49|33389.49|33383.82|33383.82|0
1639992310000|2021-12-20 09:25:10|33378.15|33378.15|33378.15|33378.15|33378.15|33378.15|33378.15|33378.15|0
1639992360000|2021-12-20 09:26:00|33372.48|33372.48|33378.15|33378.15|33378.15|33378.15|33372.48|33372.48|0
1639992370000|2021-12-20 09:26:10|33383.82|33383.82|33383.82|33383.82|33383.82|33383.82|33383.82|33383.82|0
1639992380000|2021-12-20 09:26:20|33389.49|33389.49|33389.49|33389.49|33389.49|33389.49|33389.49|33389.49|0
1639992390000|2021-12-20 09:26:30|33383.82|33383.82|33383.82|33383.82|33383.82|33383.82|33383.82|33383.82|0
1639992400000|2021-12-20 09:26:40|33389.49|33389.49|33389.49|33389.49|33389.49|33389.49|33389.49|33389.49|0
1639992410000|2021-12-20 09:26:50|33395.16|33395.16|33395.16|33395.16|33395.16|33395.16|33395.16|33395.16|0
1639992420000|2021-12-20 09:27:00|33406.38|33406.38|33417.71|33417.71|33417.71|33417.71|33406.38|33406.38|0
1639992430000|2021-12-20 09:27:10|33406.38|33406.38|33406.38|33406.38|33406.38|33406.38|33406.38|33406.38|0
1639992490000|2021-12-20 09:28:10|33429.05|33429.05|33429.05|33429.05|33429.05|33429.05|33429.05|33429.05|0
1639992510000|2021-12-20 09:28:30|33440.38|33440.38|33440.38|33440.38|33440.38|33440.38|33440.38|33440.38|0
1639992530000|2021-12-20 09:28:50|33446.05|33446.05|33446.05|33446.05|33446.05|33446.05|33446.05|33446.05|0
1639992540000|2021-12-20 09:29:00|33451.72|33451.72|33451.72|33451.72|33451.72|33451.72|33451.72|33451.72|0
1639992550000|2021-12-20 09:29:10|33438.64|33438.64|33432.98|33432.98|33438.64|33438.64|33432.98|33432.98|0
1639992570000|2021-12-20 09:29:30|33435.78|33435.78|33435.78|33435.78|33435.78|33435.78|33435.78|33435.78|0
1639992580000|2021-12-20 09:29:40|33447.12|33447.12|33447.12|33447.12|33447.12|33447.12|33447.12|33447.12|0
1639992600000|2021-12-20 09:30:00|33452.79|33452.79|33460.19|33460.19|33460.19|33460.19|33447.12|33447.12|0
1639992630000|2021-12-20 09:30:30|33477.2|33477.2|33490.27|33490.27|33490.27|33490.27|33477.2|33477.2|0
1639992640000|2021-12-20 09:30:40|33495.94|33495.94|33501.61|33501.61|33501.61|33501.61|33495.94|33495.94|0
1639992650000|2021-12-20 09:30:50|33495.94|33495.94|33495.94|33495.94|33495.94|33495.94|33495.94|33495.94|0
1639992670000|2021-12-20 09:31:10|33512.77|33512.77|33512.77|33512.77|33512.77|33512.77|33512.77|33512.77|0
1639992700000|2021-12-20 09:31:40|33524.1|33524.1|33524.1|33524.1|33524.1|33524.1|33524.1|33524.1|0
1639992720000|2021-12-20 09:32:00|33529.77|33529.77|33512.77|33512.77|33529.77|33529.77|33512.77|33512.77|0
1639992770000|2021-12-20 09:32:50|33535.44|33535.44|33535.44|33535.44|33535.44|33535.44|33535.44|33535.44|0
1639992790000|2021-12-20 09:33:10|33529.77|33529.77|33529.77|33529.77|33529.77|33529.77|33529.77|33529.77|0
1639992800000|2021-12-20 09:33:20|33535.44|33535.44|33535.44|33535.44|33535.44|33535.44|33535.44|33535.44|0
1639992810000|2021-12-20 09:33:30|33541.11|33541.11|33541.11|33541.11|33541.11|33541.11|33541.11|33541.11|0
1639992830000|2021-12-20 09:33:50|33543.91|33543.91|33543.91|33543.91|33543.91|33543.91|33543.91|33543.91|0
1639992890000|2021-12-20 09:34:50|33556.99|33556.99|33551.32|33551.32|33556.99|33556.99|33551.32|33551.32|0
1639992900000|2021-12-20 09:35:00|33545.65|33545.65|33545.65|33545.65|33545.65|33545.65|33545.65|33545.65|0
1639992910000|2021-12-20 09:35:10|33539.98|33539.98|33539.98|33539.98|33539.98|33539.98|33539.98|33539.98|0
1639992960000|2021-12-20 09:36:00|33528.65|33528.65|33522.98|33522.98|33528.65|33528.65|33522.98|33522.98|0
1639992990000|2021-12-20 09:36:30|33528.65|33528.65|33534.31|33534.31|33534.31|33534.31|33528.65|33528.65|0
1639993010000|2021-12-20 09:36:50|33539.98|33539.98|33545.65|33545.65|33545.65|33545.65|33539.98|33539.98|0
1639993020000|2021-12-20 09:37:00|33556.99|33556.99|33556.99|33556.99|33556.99|33556.99|33556.99|33556.99|0
1639993060000|2021-12-20 09:37:40|33573.99|33573.99|33573.99|33573.99|33573.99|33573.99|33573.99|33573.99|0
1639993080000|2021-12-20 09:38:00|33585.33|33585.33|33590.99|33590.99|33590.99|33590.99|33585.33|33585.33|0
1639993110000|2021-12-20 09:38:30|33596.66|33596.66|33573.99|33573.99|33596.66|33596.66|33573.99|33573.99|0
1639993120000|2021-12-20 09:38:40|33590.99|33590.99|33590.99|33590.99|33590.99|33590.99|33590.99|33590.99|0
1639993160000|2021-12-20 09:39:20|33585.33|33585.33|33579.66|33579.66|33585.33|33585.33|33579.66|33579.66|0
1639993200000|2021-12-20 09:40:00|33585.33|33585.33|33585.33|33585.33|33585.33|33585.33|33585.33|33585.33|0
1639993220000|2021-12-20 09:40:20|33590.99|33590.99|33590.99|33590.99|33590.99|33590.99|33590.99|33590.99|0
1639993250000|2021-12-20 09:40:50|33585.33|33585.33|33585.33|33585.33|33585.33|33585.33|33585.33|33585.33|0
1639993330000|2021-12-20 09:42:10|33596.66|33596.66|33596.66|33596.66|33596.66|33596.66|33596.66|33596.66|0
1639993360000|2021-12-20 09:42:40|33599.47|33599.47|33599.47|33599.47|33599.47|33599.47|33599.47|33599.47|0
1639993380000|2021-12-20 09:43:00|33627.81|33627.81|33627.81|33627.81|33627.81|33627.81|33627.81|33627.81|0
1639993440000|2021-12-20 09:44:00|33639.14|33639.14|33639.14|33639.14|33639.14|33639.14|33639.14|33639.14|0
1639993500000|2021-12-20 09:45:00|33633.47|33633.47|33633.47|33633.47|33633.47|33633.47|33633.47|33633.47|0
1639993510000|2021-12-20 09:45:10|33639.14|33639.14|33639.14|33639.14|33639.14|33639.14|33639.14|33639.14|0
1639993560000|2021-12-20 09:46:00|33622.14|33622.14|33635.21|33635.21|33635.21|33635.21|33622.14|33622.14|0
1639993570000|2021-12-20 09:46:10|33623.88|33623.88|33623.88|33623.88|33623.88|33623.88|33623.88|33623.88|0
1639993580000|2021-12-20 09:46:20|33640.88|33640.88|33640.88|33640.88|33640.88|33640.88|33640.88|33640.88|0
1639993610000|2021-12-20 09:46:50|33629.55|33629.55|33629.55|33629.55|33629.55|33629.55|33629.55|33629.55|0
1639993640000|2021-12-20 09:47:20|33635.15|33635.15|33635.15|33635.15|33635.15|33635.15|33635.15|33635.15|0
1639993730000|2021-12-20 09:48:50|33622.08|33622.08|33622.08|33622.08|33622.08|33622.08|33622.08|33622.08|0
1639993750000|2021-12-20 09:49:10|33616.41|33616.41|33622.08|33622.08|33622.08|33622.08|33616.41|33616.41|0
1639993870000|2021-12-20 09:51:10|33616.41|33616.41|33616.41|33616.41|33616.41|33616.41|33616.41|33616.41|0
1639993880000|2021-12-20 09:51:20|33633.42|33633.42|33633.42|33633.42|33633.42|33633.42|33633.42|33633.42|0
1639993910000|2021-12-20 09:51:50|33639.08|33639.08|33639.08|33639.08|33639.08|33639.08|33639.08|33639.08|0
1639993930000|2021-12-20 09:52:10|33644.75|33644.75|33650.42|33650.42|33650.42|33650.42|33644.75|33644.75|0
1639993940000|2021-12-20 09:52:20|33644.75|33644.75|33644.75|33644.75|33644.75|33644.75|33644.75|33644.75|0
1639993950000|2021-12-20 09:52:30|33639.08|33639.08|33639.08|33639.08|33639.08|33639.08|33639.08|33639.08|0
1639994040000|2021-12-20 09:54:00|33627.75|33627.75|33627.75|33627.75|33627.75|33627.75|33627.75|33627.75|0
1639994070000|2021-12-20 09:54:30|33624.94|33624.94|33624.94|33624.94|33624.94|33624.94|33624.94|33624.94|0
1639994120000|2021-12-20 09:55:20|33630.61|33630.61|33630.61|33630.61|33630.61|33630.61|33630.61|33630.61|0
1639994130000|2021-12-20 09:55:30|33625|33625|33636.22|33636.22|33636.22|33636.22|33625|33625|0
1639994180000|2021-12-20 09:56:20|33641.89|33641.89|33647.56|33647.56|33647.56|33647.56|33641.89|33641.89|0
1639994240000|2021-12-20 09:57:20|33641.89|33641.89|33641.89|33641.89|33641.89|33641.89|33641.89|33641.89|0
1639994260000|2021-12-20 09:57:40|33628.81|33628.81|33628.81|33628.81|33628.81|33628.81|33628.81|33628.81|0
1639994300000|2021-12-20 09:58:20|33623.15|33623.15|33623.15|33623.15|33623.15|33623.15|33623.15|33623.15|0
1639994310000|2021-12-20 09:58:30|33636.22|33636.22|33636.22|33636.22|33636.22|33636.22|33636.22|33636.22|0
1639994330000|2021-12-20 09:58:50|33647.56|33647.56|33647.56|33647.56|33647.56|33647.56|33647.56|33647.56|0
1639994400000|2021-12-20 10:00:00|33634.48|33634.48|33634.48|33634.48|33634.48|33634.48|33634.48|33634.48|0
1639994430000|2021-12-20 10:00:30|33651.49|33651.49|33651.49|33651.49|33651.49|33651.49|33651.49|33651.49|0
1639994450000|2021-12-20 10:00:50|33664.56|33664.56|33664.56|33664.56|33664.56|33664.56|33664.56|33664.56|0
1639994460000|2021-12-20 10:01:00|33677.64|33677.64|33677.64|33677.64|33677.64|33677.64|33677.64|33677.64|0
1639994470000|2021-12-20 10:01:10|33694.46|33694.46|33694.46|33694.46|33694.46|33694.46|33694.46|33694.46|0
1639994530000|2021-12-20 10:02:10|33688.8|33688.8|33688.8|33688.8|33688.8|33688.8|33688.8|33688.8|0
1639994640000|2021-12-20 10:04:00|33671.79|33671.79|33666.12|33666.12|33671.79|33671.79|33666.12|33666.12|0
1639994700000|2021-12-20 10:05:00|33671.79|33671.79|33671.79|33671.79|33671.79|33671.79|33671.79|33671.79|0
1639994720000|2021-12-20 10:05:20|33666.12|33666.12|33666.12|33666.12|33666.12|33666.12|33666.12|33666.12|0
1639994780000|2021-12-20 10:06:20|33649.12|33649.12|33649.12|33649.12|33649.12|33649.12|33649.12|33649.12|0
1639994850000|2021-12-20 10:07:30|33683.13|33683.13|33688.8|33688.8|33688.8|33688.8|33683.13|33683.13|0
1639994870000|2021-12-20 10:07:50|33700.13|33700.13|33700.13|33700.13|33700.13|33700.13|33700.13|33700.13|0
1639994880000|2021-12-20 10:08:00|33713.21|33713.21|33713.21|33713.21|33713.21|33713.21|33713.21|33713.21|0
1639994890000|2021-12-20 10:08:10|33718.87|33718.87|33718.87|33718.87|33718.87|33718.87|33718.87|33718.87|0
1639994920000|2021-12-20 10:08:40|33713.21|33713.21|33713.21|33713.21|33713.21|33713.21|33713.21|33713.21|0
1639994930000|2021-12-20 10:08:50|33730.03|33730.03|33730.03|33730.03|33730.03|33730.03|33730.03|33730.03|0
1639994980000|2021-12-20 10:09:40|33716.96|33716.96|33716.96|33716.96|33716.96|33716.96|33716.96|33716.96|0
1639995030000|2021-12-20 10:10:30|33711.29|33711.29|33711.29|33711.29|33711.29|33711.29|33711.29|33711.29|0
1639995070000|2021-12-20 10:11:10|33682.95|33682.95|33682.95|33682.95|33682.95|33682.95|33682.95|33682.95|0
1639995080000|2021-12-20 10:11:20|33688.62|33688.62|33688.62|33688.62|33688.62|33688.62|33688.62|33688.62|0
1639995090000|2021-12-20 10:11:30|33682.95|33682.95|33682.95|33682.95|33682.95|33682.95|33682.95|33682.95|0
1639995160000|2021-12-20 10:12:40|33699.96|33699.96|33699.96|33699.96|33699.96|33699.96|33699.96|33699.96|0
1639995200000|2021-12-20 10:13:20|33682.95|33682.95|33682.95|33682.95|33682.95|33682.95|33682.95|33682.95|0
1639995220000|2021-12-20 10:13:40|33709.1|33709.1|33709.1|33709.1|33709.1|33709.1|33709.1|33709.1|0
1639995320000|2021-12-20 10:15:20|33703.43|33703.43|33703.43|33703.43|33703.43|33703.43|33703.43|33703.43|0
1639995350000|2021-12-20 10:15:50|33709.1|33709.1|33703.43|33703.43|33709.1|33709.1|33703.43|33703.43|0
1639995360000|2021-12-20 10:16:00|33700.63|33700.63|33706.3|33706.3|33706.3|33706.3|33700.63|33700.63|0
1639995410000|2021-12-20 10:16:50|33694.96|33694.96|33694.96|33694.96|33694.96|33694.96|33694.96|33694.96|0
1639995440000|2021-12-20 10:17:20|33706.3|33706.3|33706.3|33706.3|33706.3|33706.3|33706.3|33706.3|0
1639995460000|2021-12-20 10:17:40|33717.63|33717.63|33717.63|33717.63|33717.63|33717.63|33717.63|33717.63|0
1639995470000|2021-12-20 10:17:50|33734.64|33734.64|33734.64|33734.64|33734.64|33734.64|33734.64|33734.64|0
1639995480000|2021-12-20 10:18:00|33721.56|33721.56|33721.56|33721.56|33721.56|33721.56|33721.56|33721.56|0
1639995550000|2021-12-20 10:19:10|33744.23|33744.23|33744.23|33744.23|33744.23|33744.23|33744.23|33744.23|0
1639995580000|2021-12-20 10:19:40|33755.57|33755.57|33755.57|33755.57|33755.57|33755.57|33755.57|33755.57|0
1639995660000|2021-12-20 10:21:00|33768.64|33768.64|33768.64|33768.64|33768.64|33768.64|33768.64|33768.64|0
1639995700000|2021-12-20 10:21:40|33774.31|33774.31|33788.34|33788.34|33788.34|33788.34|33774.31|33774.31|0
1639995740000|2021-12-20 10:22:20|33828.01|33828.01|33828.01|33828.01|33828.01|33828.01|33828.01|33828.01|0
1639995830000|2021-12-20 10:23:50|33847.65|33847.65|33875.99|33875.99|33887.32|33887.32|33847.65|33847.65|0
1639995840000|2021-12-20 10:24:00|33873.18|33873.18|33867.51|33867.51|33873.18|33873.18|33867.51|33867.51|0
1639995850000|2021-12-20 10:24:10|33859.1|33859.1|33859.1|33859.1|33859.1|33859.1|33859.1|33859.1|0
1639995860000|2021-12-20 10:24:20|33853.43|33853.43|33853.43|33853.43|33853.43|33853.43|33853.43|33853.43|0
1639995960000|2021-12-20 10:26:00|33847.76|33847.76|33847.76|33847.76|33847.76|33847.76|33847.76|33847.76|0
1639995970000|2021-12-20 10:26:10|33834.69|33834.69|33834.69|33834.69|33834.69|33834.69|33834.69|33834.69|0
1639996020000|2021-12-20 10:27:00|33829.02|33829.02|33829.02|33829.02|33829.02|33829.02|33829.02|33829.02|0
1639996040000|2021-12-20 10:27:20|33840.36|33840.36|33840.36|33840.36|33840.36|33840.36|33840.36|33840.36|0
1639996050000|2021-12-20 10:27:30|33837.55|33837.55|33843.22|33843.22|33843.22|33843.22|33837.55|33837.55|0
1639996070000|2021-12-20 10:27:50|33854.55|33854.55|33854.55|33854.55|33854.55|33854.55|33854.55|33854.55|0
1639996140000|2021-12-20 10:29:00|33843.22|33843.22|33843.22|33843.22|33843.22|33843.22|33843.22|33843.22|0
1639996190000|2021-12-20 10:29:50|33854.55|33854.55|33854.55|33854.55|33854.55|33854.55|33854.55|33854.55|0
1639996220000|2021-12-20 10:30:20|33848.89|33848.89|33848.89|33848.89|33848.89|33848.89|33848.89|33848.89|0
1639996270000|2021-12-20 10:31:10|33862.91|33862.91|33862.91|33862.91|33862.91|33862.91|33862.91|33862.91|0
1639996280000|2021-12-20 10:31:20|33845.91|33845.91|33845.91|33845.91|33845.91|33845.91|33845.91|33845.91|0
1639996290000|2021-12-20 10:31:30|33831.88|33831.88|33831.88|33831.88|33831.88|33831.88|33831.88|33831.88|0
1639996340000|2021-12-20 10:32:20|33829.08|33829.08|33829.08|33829.08|33829.08|33829.08|33829.08|33829.08|0
1639996350000|2021-12-20 10:32:30|33817.74|33817.74|33817.74|33817.74|33817.74|33817.74|33817.74|33817.74|0
1639996360000|2021-12-20 10:32:40|33829.08|33829.08|33829.08|33829.08|33829.08|33829.08|33829.08|33829.08|0
1639996380000|2021-12-20 10:33:00|33817.86|33817.86|33817.86|33817.86|33817.86|33817.86|33817.86|33817.86|0
1639996390000|2021-12-20 10:33:10|33806.52|33806.52|33819.6|33819.6|33819.6|33819.6|33806.52|33806.52|0
1639996400000|2021-12-20 10:33:20|33832.67|33832.67|33832.67|33832.67|33832.67|33832.67|33832.67|33832.67|0
1639996410000|2021-12-20 10:33:30|33827|33827|33827|33827|33827|33827|33827|33827|0
1639996420000|2021-12-20 10:33:40|33821.34|33821.34|33821.34|33821.34|33821.34|33821.34|33821.34|33821.34|0
1639996440000|2021-12-20 10:34:00|33815.67|33815.67|33827|33827|33827|33827|33815.67|33815.67|0
1639996450000|2021-12-20 10:34:10|33832.67|33832.67|33832.67|33832.67|33832.67|33832.67|33832.67|33832.67|0
1639996460000|2021-12-20 10:34:20|33838.34|33838.34|33838.34|33838.34|33838.34|33838.34|33838.34|33838.34|0
1639996480000|2021-12-20 10:34:40|33832.67|33832.67|33832.67|33832.67|33832.67|33832.67|33832.67|33832.67|0
1639996510000|2021-12-20 10:35:10|33821.34|33821.34|33821.34|33821.34|33821.34|33821.34|33821.34|33821.34|0
1639996560000|2021-12-20 10:36:00|33832.67|33832.67|33832.67|33832.67|33832.67|33832.67|33832.67|33832.67|0
1639996590000|2021-12-20 10:36:30|33838.34|33838.34|33838.34|33838.34|33838.34|33838.34|33838.34|33838.34|0
1639996620000|2021-12-20 10:37:00|33846.75|33846.75|33846.75|33846.75|33846.75|33846.75|33846.75|33846.75|0
1639996630000|2021-12-20 10:37:10|33841.09|33841.09|33841.09|33841.09|33841.09|33841.09|33841.09|33841.09|0
1639996640000|2021-12-20 10:37:20|33835.42|33835.42|33835.42|33835.42|33835.42|33835.42|33835.42|33835.42|0
1639996740000|2021-12-20 10:39:00|33829.75|33829.75|33829.75|33829.75|33829.75|33829.75|33829.75|33829.75|0
1639996750000|2021-12-20 10:39:10|33846.75|33846.75|33846.75|33846.75|33846.75|33846.75|33846.75|33846.75|0
1639996790000|2021-12-20 10:39:50|33841.09|33841.09|33841.09|33841.09|33841.09|33841.09|33841.09|33841.09|0
1639996810000|2021-12-20 10:40:10|33828.01|33828.01|33828.01|33828.01|33828.01|33828.01|33828.01|33828.01|0
1639996820000|2021-12-20 10:40:20|33822.34|33822.34|33822.34|33822.34|33822.34|33822.34|33822.34|33822.34|0
1639996890000|2021-12-20 10:41:30|33796.2|33796.2|33796.2|33796.2|33796.2|33796.2|33796.2|33796.2|0
1639996900000|2021-12-20 10:41:40|33813.2|33813.2|33813.2|33813.2|33813.2|33813.2|33813.2|33813.2|0
1639996910000|2021-12-20 10:41:50|33801.86|33801.86|33801.86|33801.86|33801.86|33801.86|33801.86|33801.86|0
1639996930000|2021-12-20 10:42:10|33807.53|33807.53|33807.53|33807.53|33807.53|33807.53|33807.53|33807.53|0
1639996940000|2021-12-20 10:42:20|33835.87|33835.87|33835.87|33835.87|33835.87|33835.87|33835.87|33835.87|0
1639996960000|2021-12-20 10:42:40|33830.2|33830.2|33830.2|33830.2|33830.2|33830.2|33830.2|33830.2|0
1639997000000|2021-12-20 10:43:20|33824.53|33824.53|33824.53|33824.53|33824.53|33824.53|33824.53|33824.53|0
1639997050000|2021-12-20 10:44:10|33830.2|33830.2|33830.2|33830.2|33830.2|33830.2|33830.2|33830.2|0
1639997060000|2021-12-20 10:44:20|33835.87|33835.87|33835.87|33835.87|33835.87|33835.87|33835.87|33835.87|0
1639997070000|2021-12-20 10:44:30|33841.54|33841.54|33841.54|33841.54|33841.54|33841.54|33841.54|33841.54|0
1639997080000|2021-12-20 10:44:40|33847.15|33847.15|33847.15|33847.15|33847.15|33847.15|33847.15|33847.15|0
1639997100000|2021-12-20 10:45:00|33858.48|33858.48|33858.48|33858.48|33858.48|33858.48|33858.48|33858.48|0
1639997110000|2021-12-20 10:45:10|33864.15|33864.15|33869.82|33869.82|33869.82|33869.82|33864.15|33864.15|0
1639997130000|2021-12-20 10:45:30|33864.15|33864.15|33864.15|33864.15|33864.15|33864.15|33864.15|33864.15|0
1639997150000|2021-12-20 10:45:50|33858.48|33858.48|33852.82|33852.82|33858.48|33858.48|33852.82|33852.82|0
1639997200000|2021-12-20 10:46:40|33864.15|33864.15|33864.15|33864.15|33864.15|33864.15|33864.15|33864.15|0
1639997230000|2021-12-20 10:47:10|33858.48|33858.48|33858.48|33858.48|33858.48|33858.48|33858.48|33858.48|0
1639997270000|2021-12-20 10:47:50|33864.15|33864.15|33864.15|33864.15|33864.15|33864.15|33864.15|33864.15|0
1639997300000|2021-12-20 10:48:20|33852.82|33852.82|33852.82|33852.82|33852.82|33852.82|33852.82|33852.82|0
1639997360000|2021-12-20 10:49:20|33858.48|33858.48|33858.48|33858.48|33858.48|33858.48|33858.48|33858.48|0
1639997400000|2021-12-20 10:50:00|33864.15|33864.15|33864.15|33864.15|33864.15|33864.15|33864.15|33864.15|0
1639997420000|2021-12-20 10:50:20|33858.48|33858.48|33841.48|33841.48|33858.48|33858.48|33841.48|33841.48|0
1639997440000|2021-12-20 10:50:40|33830.14|33830.14|33830.14|33830.14|33830.14|33830.14|33830.14|33830.14|0
1639997480000|2021-12-20 10:51:20|33841.48|33841.48|33841.48|33841.48|33841.48|33841.48|33841.48|33841.48|0
1639997540000|2021-12-20 10:52:20|33847.15|33847.15|33847.15|33847.15|33847.15|33847.15|33847.15|33847.15|0
1639997600000|2021-12-20 10:53:20|33864.15|33864.15|33864.15|33864.15|33864.15|33864.15|33864.15|33864.15|0
1639997670000|2021-12-20 10:54:30|33881.16|33881.16|33881.16|33881.16|33881.16|33881.16|33881.16|33881.16|0
1639997700000|2021-12-20 10:55:00|33886.82|33886.82|33886.82|33886.82|33886.82|33886.82|33886.82|33886.82|0
1639997720000|2021-12-20 10:55:20|33892.49|33892.49|33886.82|33886.82|33892.49|33892.49|33886.82|33886.82|0
1639997760000|2021-12-20 10:56:00|33881.16|33881.16|33881.16|33881.16|33881.16|33881.16|33881.16|33881.16|0
1639997770000|2021-12-20 10:56:10|33886.82|33886.82|33886.82|33886.82|33886.82|33886.82|33886.82|33886.82|0
1639997790000|2021-12-20 10:56:30|33881.16|33881.16|33881.16|33881.16|33881.16|33881.16|33881.16|33881.16|0
1639997800000|2021-12-20 10:56:40|33875.49|33875.49|33869.82|33869.82|33875.49|33875.49|33869.82|33869.82|0
1639997860000|2021-12-20 10:57:40|33858.48|33858.48|33858.48|33858.48|33858.48|33858.48|33858.48|33858.48|0
1639997870000|2021-12-20 10:57:50|33864.15|33864.15|33864.15|33864.15|33864.15|33864.15|33864.15|33864.15|0
1639997950000|2021-12-20 10:59:10|33890.3|33890.3|33916.45|33916.45|33916.45|33916.45|33890.3|33890.3|0
1639997970000|2021-12-20 10:59:30|33927.79|33927.79|33927.79|33927.79|33927.79|33927.79|33927.79|33927.79|0
1639997980000|2021-12-20 10:59:40|33933.45|33933.45|33933.45|33933.45|33933.45|33933.45|33933.45|33933.45|0
1639998000000|2021-12-20 11:00:00|33944.79|33944.79|33933.45|33933.45|33944.79|33944.79|33933.45|33933.45|0
1639998060000|2021-12-20 11:01:00|33936.26|33936.26|33936.26|33936.26|33936.26|33936.26|33936.26|33936.26|0
1639998150000|2021-12-20 11:02:30|33944.67|33944.67|33944.67|33944.67|33944.67|33944.67|33944.67|33944.67|0
1639998160000|2021-12-20 11:02:40|33939.01|33939.01|33939.01|33939.01|33939.01|33939.01|33939.01|33939.01|0
1639998200000|2021-12-20 11:03:20|33933.34|33933.34|33933.34|33933.34|33933.34|33933.34|33933.34|33933.34|0
1639998230000|2021-12-20 11:03:50|33936.14|33936.14|33936.14|33936.14|33936.14|33936.14|33936.14|33936.14|0
1639998240000|2021-12-20 11:04:00|33924.81|33924.81|33924.81|33924.81|33924.81|33924.81|33924.81|33924.81|0
1639998260000|2021-12-20 11:04:20|33937.88|33937.88|33924.81|33924.81|33937.88|33937.88|33924.81|33924.81|0
1639998280000|2021-12-20 11:04:40|33930.47|33930.47|33930.47|33930.47|33930.47|33930.47|33930.47|33930.47|0
1639998290000|2021-12-20 11:04:50|33936.14|33936.14|33936.14|33936.14|33936.14|33936.14|33936.14|33936.14|0
1639998330000|2021-12-20 11:05:30|33930.47|33930.47|33930.47|33930.47|33930.47|33930.47|33930.47|33930.47|0
1639998340000|2021-12-20 11:05:40|33936.14|33936.14|33930.47|33930.47|33936.14|33936.14|33930.47|33930.47|0
1639998390000|2021-12-20 11:06:30|33943.55|33943.55|33943.55|33943.55|33943.55|33943.55|33943.55|33943.55|0
1639998490000|2021-12-20 11:08:10|33949.22|33949.22|33954.88|33954.88|33954.88|33954.88|33949.22|33949.22|0
1639998610000|2021-12-20 11:10:10|33966.22|33966.22|33966.22|33966.22|33966.22|33966.22|33966.22|33966.22|0
1639998630000|2021-12-20 11:10:30|33960.55|33960.55|33949.22|33949.22|33960.55|33960.55|33949.22|33949.22|0
1639998680000|2021-12-20 11:11:20|33960.55|33960.55|33960.55|33960.55|33960.55|33960.55|33960.55|33960.55|0
1639998840000|2021-12-20 11:14:00|33949.22|33949.22|33935.19|33935.19|33949.22|33949.22|33935.19|33935.19|0
1639998860000|2021-12-20 11:14:20|33929.52|33929.52|33929.52|33929.52|33929.52|33929.52|33929.52|33929.52|0
1639998890000|2021-12-20 11:14:50|33923.86|33923.86|33923.86|33923.86|33923.86|33923.86|33923.86|33923.86|0
1639998910000|2021-12-20 11:15:10|33918.19|33918.19|33918.19|33918.19|33918.19|33918.19|33918.19|33918.19|0
1639998920000|2021-12-20 11:15:20|33912.58|33912.58|33904.16|33904.16|33912.58|33912.58|33904.16|33904.16|0
1639999020000|2021-12-20 11:17:00|33906.97|33906.97|33906.97|33906.97|33906.97|33906.97|33906.97|33906.97|0
1639999120000|2021-12-20 11:18:40|33918.31|33918.31|33918.31|33918.31|33918.31|33918.31|33918.31|33918.31|0
1639999220000|2021-12-20 11:20:20|33923.97|33923.97|33923.97|33923.97|33923.97|33923.97|33923.97|33923.97|0
1639999230000|2021-12-20 11:20:30|33929.64|33929.64|33929.64|33929.64|33929.64|33929.64|33929.64|33929.64|0
1639999260000|2021-12-20 11:21:00|33935.31|33935.31|33935.31|33935.31|33935.31|33935.31|33935.31|33935.31|0
1639999300000|2021-12-20 11:21:40|33946.65|33946.65|33935.31|33935.31|33946.65|33946.65|33935.31|33935.31|0
1639999310000|2021-12-20 11:21:50|33940.98|33940.98|33946.65|33946.65|33946.65|33946.65|33940.98|33940.98|0
1639999370000|2021-12-20 11:22:50|33952.31|33952.31|33957.98|33957.98|33957.98|33957.98|33952.31|33952.31|0
1639999440000|2021-12-20 11:24:00|33952.31|33952.31|33952.31|33952.31|33952.31|33952.31|33952.31|33952.31|0
1639999510000|2021-12-20 11:25:10|33946.65|33946.65|33946.65|33946.65|33946.65|33946.65|33946.65|33946.65|0
1639999560000|2021-12-20 11:26:00|33940.98|33940.98|33935.31|33935.31|33940.98|33940.98|33935.31|33935.31|0
1639999640000|2021-12-20 11:27:20|33946.65|33946.65|33946.65|33946.65|33946.65|33946.65|33946.65|33946.65|0
1639999650000|2021-12-20 11:27:30|33952.31|33952.31|33952.31|33952.31|33952.31|33952.31|33952.31|33952.31|0
1639999780000|2021-12-20 11:29:40|33963.65|33963.65|33946.65|33946.65|33963.65|33963.65|33946.65|33946.65|0
1639999920000|2021-12-20 11:32:00|33963.65|33963.65|33963.65|33963.65|33963.65|33963.65|33963.65|33963.65|0
1639999930000|2021-12-20 11:32:10|34040.24|34040.24|34092.54|34092.54|34092.54|34092.54|34040.24|34040.24|0
1639999940000|2021-12-20 11:32:20|34105.61|34105.61|34105.61|34105.61|34105.61|34105.61|34105.61|34105.61|0
1639999950000|2021-12-20 11:32:30|34118.69|34118.69|34092.54|34092.54|34118.69|34118.69|34092.54|34092.54|0
1639999960000|2021-12-20 11:32:40|34105.61|34105.61|34079.46|34079.46|34105.61|34105.61|34079.46|34079.46|0
1639999980000|2021-12-20 11:33:00|34085.13|34085.13|34079.46|34079.46|34085.13|34085.13|34079.46|34079.46|0
1639999990000|2021-12-20 11:33:10|34066.39|34066.39|34066.39|34066.39|34066.39|34066.39|34066.39|34066.39|0
1640000000000|2021-12-20 11:33:20|34060.72|34060.72|34055.05|34055.05|34060.72|34060.72|34055.05|34055.05|0
1640000090000|2021-12-20 11:34:50|34046.64|34046.64|34046.64|34046.64|34046.64|34046.64|34046.64|34046.64|0
1640000100000|2021-12-20 11:35:00|34033.57|34033.57|34022.23|34022.23|34033.57|34033.57|34022.23|34022.23|0
1640000140000|2021-12-20 11:35:40|34033.57|34033.57|34033.57|34033.57|34033.57|34033.57|34033.57|34033.57|0
1640000160000|2021-12-20 11:36:00|34020.49|34020.49|34020.49|34020.49|34020.49|34020.49|34020.49|34020.49|0
1640000210000|2021-12-20 11:36:50|34014.82|34014.82|34014.82|34014.82|34014.82|34014.82|34014.82|34014.82|0
1640000280000|2021-12-20 11:38:00|34009.15|34009.15|34009.15|34009.15|34009.15|34009.15|34009.15|34009.15|0
1640000290000|2021-12-20 11:38:10|34003.49|34003.49|34003.49|34003.49|34003.49|34003.49|34003.49|34003.49|0
1640000340000|2021-12-20 11:39:00|33992.15|33992.15|33992.15|33992.15|33992.15|33992.15|33992.15|33992.15|0
1640000380000|2021-12-20 11:39:40|33979.08|33979.08|33979.08|33979.08|33979.08|33979.08|33979.08|33979.08|0
1640000400000|2021-12-20 11:40:00|33967.74|33967.74|33967.74|33967.74|33967.74|33967.74|33967.74|33967.74|0
1640000430000|2021-12-20 11:40:30|33973.41|33973.41|33973.41|33973.41|33973.41|33973.41|33973.41|33973.41|0
1640000440000|2021-12-20 11:40:40|33979.08|33979.08|33979.08|33979.08|33979.08|33979.08|33979.08|33979.08|0
1640000500000|2021-12-20 11:41:40|33967.74|33967.74|33967.74|33967.74|33967.74|33967.74|33967.74|33967.74|0
1640000510000|2021-12-20 11:41:50|33962.07|33962.07|33962.07|33962.07|33962.07|33962.07|33962.07|33962.07|0
1640000540000|2021-12-20 11:42:20|33973.41|33973.41|33973.41|33973.41|33973.41|33973.41|33973.41|33973.41|0
1640000580000|2021-12-20 11:43:00|33964.99|33964.99|33953.72|33953.72|33964.99|33964.99|33950.91|33950.91|0
1640000600000|2021-12-20 11:43:20|33948.05|33948.05|33948.05|33948.05|33948.05|33948.05|33948.05|33948.05|0
1640000650000|2021-12-20 11:44:10|33939.63|33939.63|33939.63|33939.63|33939.63|33939.63|33939.63|33939.63|0
1640000670000|2021-12-20 11:44:30|33950.97|33950.97|33950.97|33950.97|33950.97|33950.97|33950.97|33950.97|0
1640000770000|2021-12-20 11:46:10|33964.04|33964.04|33964.04|33964.04|33964.04|33964.04|33964.04|33964.04|0
1640000790000|2021-12-20 11:46:30|33969.71|33969.71|33969.71|33969.71|33969.71|33969.71|33969.71|33969.71|0
1640000800000|2021-12-20 11:46:40|33975.38|33975.38|33975.38|33975.38|33975.38|33975.38|33975.38|33975.38|0
1640000820000|2021-12-20 11:47:00|33969.71|33969.71|33969.71|33969.71|33969.71|33969.71|33969.71|33969.71|0
1640000840000|2021-12-20 11:47:20|33981.05|33981.05|33981.05|33981.05|33981.05|33981.05|33981.05|33981.05|0
1640000970000|2021-12-20 11:49:30|33986.72|33986.72|33992.38|33992.38|33992.38|33992.38|33986.72|33986.72|0
1640001020000|2021-12-20 11:50:20|34009.21|34009.21|34009.21|34009.21|34009.21|34009.21|34009.21|34009.21|0
1640001030000|2021-12-20 11:50:30|34000.8|34000.8|34000.8|34000.8|34000.8|34000.8|34000.8|34000.8|0
1640001070000|2021-12-20 11:51:10|34012.13|34012.13|34012.13|34012.13|34012.13|34012.13|34012.13|34012.13|0
1640001080000|2021-12-20 11:51:20|34023.47|34023.47|34023.47|34023.47|34023.47|34023.47|34023.47|34023.47|0
1640001120000|2021-12-20 11:52:00|34029.08|34029.08|34029.08|34029.08|34029.08|34029.08|34029.08|34029.08|0
1640001150000|2021-12-20 11:52:30|34034.69|34034.69|34046.03|34046.03|34046.03|34046.03|34034.69|34034.69|0
1640001160000|2021-12-20 11:52:40|34034.69|34034.69|34034.69|34034.69|34034.69|34034.69|34029.02|34029.02|0
1640001170000|2021-12-20 11:52:50|34046.03|34046.03|34046.03|34046.03|34046.03|34046.03|34046.03|34046.03|0
1640001230000|2021-12-20 11:53:50|34048.83|34048.83|34048.83|34048.83|34048.83|34048.83|34048.83|34048.83|0
1640001260000|2021-12-20 11:54:20|34043.16|34043.16|34043.16|34043.16|34043.16|34043.16|34043.16|34043.16|0
1640001300000|2021-12-20 11:55:00|34048.77|34048.77|34048.77|34048.77|34048.77|34048.77|34048.77|34048.77|0
1640001330000|2021-12-20 11:55:30|34061.85|34061.85|34090.8|34090.8|34090.8|34090.8|34061.85|34061.85|0
1640001350000|2021-12-20 11:55:50|34079.46|34079.46|34079.46|34079.46|34079.46|34079.46|34079.46|34079.46|0
1640001360000|2021-12-20 11:56:00|34073.8|34073.8|34073.8|34073.8|34073.8|34073.8|34073.8|34073.8|0
1640001370000|2021-12-20 11:56:10|34062.46|34062.46|34062.46|34062.46|34062.46|34062.46|34062.46|34062.46|0
1640001410000|2021-12-20 11:56:50|34068.13|34068.13|34068.13|34068.13|34068.13|34068.13|34068.13|34068.13|0
1640001450000|2021-12-20 11:57:30|34073.74|34073.74|34073.74|34073.74|34073.74|34073.74|34073.74|34073.74|0
1640001470000|2021-12-20 11:57:50|34068.07|34068.07|34051.07|34051.07|34068.07|34068.07|34051.07|34051.07|0
1640001480000|2021-12-20 11:58:00|34062.4|34062.4|34053.99|34053.99|34062.4|34062.4|34053.99|34053.99|0
1640001490000|2021-12-20 11:58:10|34059.66|34059.66|34059.66|34059.66|34059.66|34059.66|34059.66|34059.66|0
1640001500000|2021-12-20 11:58:20|34042.65|34042.65|34042.65|34042.65|34042.65|34042.65|34042.65|34042.65|0
1640001540000|2021-12-20 11:59:00|34048.32|34048.32|34053.99|34053.99|34053.99|34053.99|34048.32|34048.32|0
1640001560000|2021-12-20 11:59:20|34048.32|34048.32|34048.32|34048.32|34048.32|34048.32|34048.32|34048.32|0
1640001680000|2021-12-20 12:01:20|34042.65|34042.65|34042.65|34042.65|34042.65|34042.65|34042.65|34042.65|0
1640001690000|2021-12-20 12:01:30|34031.32|34031.32|34031.32|34031.32|34031.32|34031.32|34031.32|34031.32|0
1640001720000|2021-12-20 12:02:00|34048.14|34048.14|34048.14|34048.14|34048.14|34048.14|34048.14|34048.14|0
1640001730000|2021-12-20 12:02:10|34059.48|34059.48|34059.48|34059.48|34059.48|34059.48|34059.48|34059.48|0
1640001830000|2021-12-20 12:03:50|34053.81|34053.81|34053.81|34053.81|34053.81|34053.81|34053.81|34053.81|0
1640001870000|2021-12-20 12:04:30|34059.48|34059.48|34059.48|34059.48|34059.48|34059.48|34059.48|34059.48|0
1640001880000|2021-12-20 12:04:40|34065.15|34065.15|34070.82|34070.82|34070.82|34070.82|34065.15|34065.15|0
1640001900000|2021-12-20 12:05:00|34065.15|34065.15|34059.48|34059.48|34065.15|34065.15|34059.48|34059.48|0
1640001920000|2021-12-20 12:05:20|34053.81|34053.81|34048.14|34048.14|34053.81|34053.81|34048.14|34048.14|0
1640001930000|2021-12-20 12:05:30|34035.07|34035.07|34008.92|34008.92|34035.07|34035.07|34008.92|34008.92|0
1640001940000|2021-12-20 12:05:40|34014.59|34014.59|34014.59|34014.59|34014.59|34014.59|34014.59|34014.59|0
1640001970000|2021-12-20 12:06:10|34037.26|34037.26|34037.26|34037.26|34037.26|34037.26|34037.26|34037.26|0
1640001990000|2021-12-20 12:06:30|34042.93|34042.93|34048.54|34048.54|34048.54|34048.54|34042.93|34042.93|0
1640002000000|2021-12-20 12:06:40|34061.61|34061.61|34061.61|34061.61|34061.61|34061.61|34061.61|34061.61|0
1640002040000|2021-12-20 12:07:20|34055.95|34055.95|34055.95|34055.95|34055.95|34055.95|34055.95|34055.95|0
1640002060000|2021-12-20 12:07:40|34044.73|34044.73|34044.73|34044.73|34044.73|34044.73|34044.73|34044.73|0
1640002070000|2021-12-20 12:07:50|34057.8|34057.8|34070.88|34070.88|34070.88|34070.88|34057.8|34057.8|0
1640002150000|2021-12-20 12:09:10|34065.21|34065.21|34059.54|34059.54|34065.21|34065.21|34059.54|34059.54|0
1640002170000|2021-12-20 12:09:30|34070.88|34070.88|34070.88|34070.88|34070.88|34070.88|34070.88|34070.88|0
1640002210000|2021-12-20 12:10:10|34065.21|34065.21|34065.21|34065.21|34065.21|34065.21|34065.21|34065.21|0
1640002380000|2021-12-20 12:13:00|34070.88|34070.88|34076.54|34076.54|34076.54|34076.54|34070.88|34070.88|0
1640002400000|2021-12-20 12:13:20|34070.88|34070.88|34070.88|34070.88|34070.88|34070.88|34070.88|34070.88|0
1640002630000|2021-12-20 12:17:10|34065.21|34065.21|34056.73|34056.73|34065.21|34065.21|34056.73|34056.73|0
1640002640000|2021-12-20 12:17:20|34051.07|34051.07|34051.07|34051.07|34051.07|34051.07|34051.07|34051.07|0
1640002670000|2021-12-20 12:17:50|34024.92|34024.92|34024.92|34024.92|34024.92|34024.92|34024.92|34024.92|0
1640002690000|2021-12-20 12:18:10|34007.91|34007.91|34007.91|34007.91|34007.91|34007.91|34007.91|34007.91|0
1640002780000|2021-12-20 12:19:40|34002.25|34002.25|34007.91|34007.91|34007.91|34007.91|34002.25|34002.25|0
1640002790000|2021-12-20 12:19:50|34013.58|34013.58|34013.58|34013.58|34013.58|34013.58|34013.58|34013.58|0
1640002870000|2021-12-20 12:21:10|34007.91|34007.91|34007.86|34007.86|34007.91|34007.91|34002.25|34002.25|0
1640002910000|2021-12-20 12:21:50|34019.19|34019.19|34019.19|34019.19|34019.19|34019.19|34019.19|34019.19|0
1640002920000|2021-12-20 12:22:00|34006.12|34006.12|34006.12|34006.12|34006.12|34006.12|34006.12|34006.12|0
1640003080000|2021-12-20 12:24:40|34017.45|34017.45|34017.45|34017.45|34017.45|34017.45|34017.45|34017.45|0
1640003120000|2021-12-20 12:25:20|34023.06|34023.06|34023.06|34023.06|34023.06|34023.06|34023.06|34023.06|0
1640003140000|2021-12-20 12:25:40|34028.73|34028.73|34011.73|34011.73|34028.73|34028.73|34011.73|34011.73|0
1640003180000|2021-12-20 12:26:20|34000.39|34000.39|34000.39|34000.39|34000.39|34000.39|34000.39|34000.39|0
1640003260000|2021-12-20 12:27:40|33994.72|33994.72|33989.05|33989.05|33994.72|33994.72|33989.05|33989.05|0
1640003280000|2021-12-20 12:28:00|33983.39|33983.39|33983.39|33983.39|33983.39|33983.39|33983.39|33983.39|0
1640003300000|2021-12-20 12:28:20|33994.72|33994.72|33994.72|33994.72|33994.72|33994.72|33994.72|33994.72|0
1640003340000|2021-12-20 12:29:00|33977.89|33977.89|33977.89|33977.89|33977.89|33977.89|33977.89|33977.89|0
1640003460000|2021-12-20 12:31:00|33972.23|33972.23|33972.23|33972.23|33972.23|33972.23|33972.23|33972.23|0
1640003510000|2021-12-20 12:31:50|33977.89|33977.89|33977.89|33977.89|33977.89|33977.89|33977.89|33977.89|0
1640003600000|2021-12-20 12:33:20|33972.23|33972.23|33972.23|33972.23|33983.56|33983.56|33972.23|33972.23|0
1640003650000|2021-12-20 12:34:10|33989.23|33989.23|33989.23|33989.23|33989.23|33989.23|33983.56|33983.56|0
1640003730000|2021-12-20 12:35:30|33977.89|33977.89|33977.89|33977.89|33977.89|33977.89|33977.89|33977.89|0
1640003770000|2021-12-20 12:36:10|33983.56|33983.56|33983.56|33983.56|33983.56|33983.56|33983.56|33983.56|0
1640003810000|2021-12-20 12:36:50|33989.23|33989.23|33983.56|33983.56|33989.23|33989.23|33983.56|33983.56|0
1640003820000|2021-12-20 12:37:00|33996.64|33996.64|33996.64|33996.64|33996.64|33996.64|33996.64|33996.64|0
1640003830000|2021-12-20 12:37:10|34009.71|34009.71|34009.71|34009.71|34009.71|34009.71|34009.71|34009.71|0
1640003840000|2021-12-20 12:37:20|34022.78|34022.78|34022.78|34022.78|34022.78|34022.78|34022.78|34022.78|0
1640003870000|2021-12-20 12:37:50|34017.12|34017.12|34011.45|34011.45|34017.12|34017.12|34011.45|34011.45|0
1640003910000|2021-12-20 12:38:30|34000.11|34000.11|34000.11|34000.11|34000.11|34000.11|34000.11|34000.11|0
1640004080000|2021-12-20 12:41:20|33994.45|33994.45|33994.45|33994.45|33994.45|33994.45|33994.45|33994.45|0
1640004110000|2021-12-20 12:41:50|34000.11|34000.11|34000.11|34000.11|34000.11|34000.11|34000.11|34000.11|0
1640004120000|2021-12-20 12:42:00|33994.45|33994.45|33994.45|33994.45|33994.45|33994.45|33994.45|33994.45|0
1640004260000|2021-12-20 12:44:20|34000.11|34000.11|34000.11|34000.11|34000.11|34000.11|34000.11|34000.11|0
1640004280000|2021-12-20 12:44:40|34005.78|34005.78|34005.78|34005.78|34005.78|34005.78|34005.78|34005.78|0
1640004290000|2021-12-20 12:44:50|34000.11|34000.11|34000.11|34000.11|34000.11|34000.11|34000.11|34000.11|0
1640004300000|2021-12-20 12:45:00|34005.78|34005.78|34005.78|34005.78|34005.78|34005.78|34005.78|34005.78|0
1640004310000|2021-12-20 12:45:10|34000.11|34000.11|34000.11|34000.11|34000.11|34000.11|34000.11|34000.11|0
1640004380000|2021-12-20 12:46:20|33994.45|33994.45|33988.78|33988.78|33994.45|33994.45|33988.78|33988.78|0
1640004390000|2021-12-20 12:46:30|33994.45|33994.45|33968.3|33968.3|33994.45|33994.45|33968.3|33968.3|0
1640004400000|2021-12-20 12:46:40|33962.63|33962.63|33949.55|33949.55|33962.63|33962.63|33949.55|33949.55|0
1640004420000|2021-12-20 12:47:00|33938.22|33938.22|33938.22|33938.22|33938.22|33938.22|33938.22|33938.22|0
1640004460000|2021-12-20 12:47:40|33932.55|33932.55|33932.55|33932.55|33932.55|33932.55|33932.55|33932.55|0
1640004480000|2021-12-20 12:48:00|33924.14|33924.14|33938.16|33938.16|33938.16|33938.16|33924.14|33924.14|0
1640004490000|2021-12-20 12:48:10|33932.49|33932.49|33932.49|33932.49|33932.49|33932.49|33932.49|33932.49|0
1640004510000|2021-12-20 12:48:30|33921.16|33921.16|33921.16|33921.16|33921.16|33921.16|33921.16|33921.16|0
1640004550000|2021-12-20 12:49:10|33915.49|33915.49|33915.49|33915.49|33915.49|33915.49|33915.49|33915.49|0
1640004600000|2021-12-20 12:50:00|33904.15|33904.15|33909.82|33909.82|33909.82|33909.82|33904.15|33904.15|0
1640004610000|2021-12-20 12:50:10|33915.49|33915.49|33926.82|33926.82|33926.82|33926.82|33915.49|33915.49|0
1640004640000|2021-12-20 12:50:40|33921.16|33921.16|33921.16|33921.16|33921.16|33921.16|33921.16|33921.16|0
1640004660000|2021-12-20 12:51:00|33926.76|33926.76|33926.76|33926.76|33926.76|33926.76|33926.76|33926.76|0
1640004740000|2021-12-20 12:52:20|33932.43|33932.43|33932.43|33932.43|33932.43|33932.43|33932.43|33932.43|0
1640004750000|2021-12-20 12:52:30|33926.76|33926.76|33921.1|33921.1|33926.76|33926.76|33921.1|33921.1|0
1640004770000|2021-12-20 12:52:50|33909.76|33909.76|33909.76|33909.76|33909.76|33909.76|33909.76|33909.76|0
1640004860000|2021-12-20 12:54:20|33904.09|33904.09|33904.09|33904.09|33904.09|33904.09|33904.09|33904.09|0
1640004870000|2021-12-20 12:54:30|33892.76|33892.76|33892.76|33892.76|33892.76|33892.76|33892.76|33892.76|0
1640004900000|2021-12-20 12:55:00|33878.73|33878.73|33878.73|33878.73|33878.73|33878.73|33878.73|33878.73|0
1640004910000|2021-12-20 12:55:10|33873.07|33873.07|33873.07|33873.07|33873.07|33873.07|33873.07|33873.07|0
1640004960000|2021-12-20 12:56:00|33867.4|33867.4|33867.4|33867.4|33867.4|33867.4|33867.4|33867.4|0
1640005020000|2021-12-20 12:57:00|33854.32|33854.32|33867.4|33867.4|33867.4|33867.4|33854.32|33854.32|0
1640005080000|2021-12-20 12:58:00|33861.73|33861.73|33861.73|33861.73|33861.73|33861.73|33861.73|33861.73|0
1640005120000|2021-12-20 12:58:40|33867.4|33867.4|33867.4|33867.4|33867.4|33867.4|33867.4|33867.4|0
1640005190000|2021-12-20 12:59:50|33861.73|33861.73|33861.73|33861.73|33861.73|33861.73|33861.73|33861.73|0
1640005200000|2021-12-20 13:00:00|33867.4|33867.4|33878.73|33878.73|33878.73|33878.73|33867.4|33867.4|0
1640005240000|2021-12-20 13:00:40|33852.58|33852.58|33852.58|33852.58|33852.58|33852.58|33852.58|33852.58|0
1640005260000|2021-12-20 13:01:00|33880.92|33880.92|33875.26|33875.26|33880.92|33880.92|33875.26|33875.26|0
1640005270000|2021-12-20 13:01:10|33869.59|33869.59|33869.59|33869.59|33869.59|33869.59|33869.59|33869.59|0
1640005290000|2021-12-20 13:01:30|33882.66|33882.66|33882.66|33882.66|33882.66|33882.66|33882.66|33882.66|0
1640005300000|2021-12-20 13:01:40|33876.99|33876.99|33871.33|33871.33|33876.99|33876.99|33871.33|33871.33|0
1640005320000|2021-12-20 13:02:00|33888.33|33888.33|33905.33|33905.33|33905.33|33905.33|33888.33|33888.33|0
1640005350000|2021-12-20 13:02:30|33899.67|33899.67|33888.33|33888.33|33899.67|33899.67|33888.33|33888.33|0
1640005360000|2021-12-20 13:02:40|33882.66|33882.66|33882.66|33882.66|33894|33894|33882.66|33882.66|0
1640005370000|2021-12-20 13:02:50|33876.99|33876.99|33871.33|33871.33|33876.99|33876.99|33871.33|33871.33|0
1640005380000|2021-12-20 13:03:00|33882.66|33882.66|33882.66|33882.66|33882.66|33882.66|33882.66|33882.66|0
1640005410000|2021-12-20 13:03:30|33876.99|33876.99|33876.99|33876.99|33876.99|33876.99|33876.99|33876.99|0
1640005420000|2021-12-20 13:03:40|33882.66|33882.66|33882.66|33882.66|33882.66|33882.66|33882.66|33882.66|0
1640005480000|2021-12-20 13:04:40|33876.99|33876.99|33876.99|33876.99|33876.99|33876.99|33876.99|33876.99|0
1640005510000|2021-12-20 13:05:10|33871.33|33871.33|33871.33|33871.33|33871.33|33871.33|33871.33|33871.33|0
1640005520000|2021-12-20 13:05:20|33884.4|33884.4|33897.48|33897.48|33897.48|33897.48|33884.4|33884.4|0
1640005530000|2021-12-20 13:05:30|33903.14|33903.14|33903.14|33903.14|33903.14|33903.14|33903.14|33903.14|0
1640005640000|2021-12-20 13:07:20|33897.48|33897.48|33871.33|33871.33|33897.48|33897.48|33871.33|33871.33|0
1640005720000|2021-12-20 13:08:40|33857.3|33857.3|33857.3|33857.3|33857.3|33857.3|33857.3|33857.3|0
1640005730000|2021-12-20 13:08:50|33851.63|33851.63|33851.63|33851.63|33851.63|33851.63|33851.63|33851.63|0
1640005800000|2021-12-20 13:10:00|33845.97|33845.97|33845.97|33845.97|33845.97|33845.97|33845.97|33845.97|0
1640005810000|2021-12-20 13:10:10|33857.3|33857.3|33857.3|33857.3|33857.3|33857.3|33857.3|33857.3|0
1640005830000|2021-12-20 13:10:30|33851.63|33851.63|33851.63|33851.63|33851.63|33851.63|33851.63|33851.63|0
1640005850000|2021-12-20 13:10:50|33845.97|33845.97|33845.97|33845.97|33845.97|33845.97|33845.97|33845.97|0
1640005860000|2021-12-20 13:11:00|33840.3|33840.3|33834.63|33834.63|33840.3|33840.3|33834.63|33834.63|0
1640005960000|2021-12-20 13:12:40|33840.3|33840.3|33840.3|33840.3|33840.3|33840.3|33840.3|33840.3|0
1640005980000|2021-12-20 13:13:00|33845.97|33845.97|33845.97|33845.97|33845.97|33845.97|33845.97|33845.97|0
1640006030000|2021-12-20 13:13:50|33840.3|33840.3|33840.3|33840.3|33840.3|33840.3|33840.3|33840.3|0
1640006140000|2021-12-20 13:15:40|33853.37|33853.37|33853.37|33853.37|33853.37|33853.37|33853.37|33853.37|0
1640006150000|2021-12-20 13:15:50|33840.3|33840.3|33840.3|33840.3|33840.3|33840.3|33840.3|33840.3|0
1640006220000|2021-12-20 13:17:00|33845.97|33845.97|33874.31|33874.31|33874.31|33874.31|33845.97|33845.97|0
1640006240000|2021-12-20 13:17:20|33868.64|33868.64|33868.64|33868.64|33868.64|33868.64|33868.64|33868.64|0
1640006260000|2021-12-20 13:17:40|33857.3|33857.3|33857.3|33857.3|33857.3|33857.3|33857.3|33857.3|0
1640006340000|2021-12-20 13:19:00|33874.13|33874.13|33882.55|33882.55|33882.55|33882.55|33874.13|33874.13|0
1640006370000|2021-12-20 13:19:30|33888.21|33888.21|33888.21|33888.21|33888.21|33888.21|33888.21|33888.21|0
1640006410000|2021-12-20 13:20:10|33899.43|33899.43|33907.85|33907.85|33907.85|33907.85|33899.43|33899.43|0
1640006460000|2021-12-20 13:21:00|33913.46|33913.46|33913.46|33913.46|33913.46|33913.46|33913.46|33913.46|0
1640006480000|2021-12-20 13:21:20|33919.12|33919.12|33924.79|33924.79|33924.79|33924.79|33919.12|33919.12|0
1640006490000|2021-12-20 13:21:30|33930.46|33930.46|33930.46|33930.46|33930.46|33930.46|33930.46|33930.46|0
1640006540000|2021-12-20 13:22:20|33956.61|33956.61|33956.61|33956.61|33956.61|33956.61|33956.61|33956.61|0
1640006670000|2021-12-20 13:24:30|33979.28|33979.28|33973.61|33973.61|33979.28|33979.28|33973.61|33973.61|0
1640006700000|2021-12-20 13:25:00|33968|33968|33968|33968|33968|33968|33965.2|33965.2|0
1640006710000|2021-12-20 13:25:10|33965.2|33965.2|33965.2|33965.2|33965.2|33965.2|33965.2|33965.2|0
1640006750000|2021-12-20 13:25:50|33970.81|33970.81|33970.81|33970.81|33970.81|33970.81|33970.81|33970.81|0
1640006770000|2021-12-20 13:26:10|33973.61|33973.61|33973.61|33973.61|33973.61|33973.61|33973.61|33973.61|0
1640006800000|2021-12-20 13:26:40|33979.28|33979.28|33979.28|33979.28|33979.28|33979.28|33979.28|33979.28|0
1640006890000|2021-12-20 13:28:10|33984.95|33984.95|33984.95|33984.95|33984.95|33984.95|33984.95|33984.95|0
1640006900000|2021-12-20 13:28:20|33990.56|33990.56|33990.56|33990.56|33990.56|33990.56|33990.56|33990.56|0
1640006920000|2021-12-20 13:28:40|33984.89|33984.89|33984.89|33984.89|33984.89|33984.89|33984.89|33984.89|0
1640006990000|2021-12-20 13:29:50|33979.22|33979.22|33979.22|33979.22|33979.22|33979.22|33979.22|33979.22|0
1640007010000|2021-12-20 13:30:10|33992.3|33992.3|33992.3|33992.3|33992.3|33992.3|33992.3|33992.3|0
1640007020000|2021-12-20 13:30:20|33986.69|33986.69|33986.69|33986.69|33986.69|33986.69|33986.69|33986.69|0
1640007130000|2021-12-20 13:32:10|33989.49|33989.49|33978.22|33978.22|33989.49|33989.49|33978.22|33978.22|0
1640007230000|2021-12-20 13:33:50|33972.61|33972.61|33972.61|33972.61|33972.61|33972.61|33972.61|33972.61|0
1640007240000|2021-12-20 13:34:00|33966.94|33966.94|33961.27|33961.27|33966.94|33966.94|33961.27|33961.27|0
1640007260000|2021-12-20 13:34:20|33955.6|33955.6|33955.6|33955.6|33955.6|33955.6|33955.6|33955.6|0
1640007290000|2021-12-20 13:34:50|33961.21|33961.21|33961.21|33961.21|33961.21|33961.21|33961.21|33961.21|0
1640007310000|2021-12-20 13:35:10|33966.88|33966.88|33978.22|33978.22|33978.22|33978.22|33966.88|33966.88|0
1640007380000|2021-12-20 13:36:20|33966.88|33966.88|33966.88|33966.88|33966.88|33966.88|33966.88|33966.88|0
1640007440000|2021-12-20 13:37:20|33955.54|33955.54|33955.54|33955.54|33955.54|33955.54|33955.54|33955.54|0
1640007540000|2021-12-20 13:39:00|33949.88|33949.88|33949.88|33949.88|33949.88|33949.88|33949.88|33949.88|0
1640007570000|2021-12-20 13:39:30|33955.54|33955.54|33955.54|33955.54|33955.54|33955.54|33955.54|33955.54|0
1640007640000|2021-12-20 13:40:40|33961.21|33961.21|33961.21|33961.21|33961.21|33961.21|33961.21|33961.21|0
1640007650000|2021-12-20 13:40:50|33955.54|33955.54|33949.88|33949.88|33955.54|33955.54|33949.88|33949.88|0
1640007670000|2021-12-20 13:41:10|33944.21|33944.21|33944.21|33944.21|33944.21|33944.21|33944.21|33944.21|0
1640007750000|2021-12-20 13:42:30|33932.87|33932.87|33932.87|33932.87|33932.87|33932.87|33932.87|33932.87|0
1640007800000|2021-12-20 13:43:20|33938.54|33938.54|33966.88|33966.88|33966.88|33966.88|33938.54|33938.54|0
1640007830000|2021-12-20 13:43:50|33978.22|33978.22|33978.22|33978.22|33978.22|33978.22|33978.22|33978.22|0
1640007840000|2021-12-20 13:44:00|33991.29|33991.29|33991.29|33991.29|33991.29|33991.29|33991.29|33991.29|0
1640007850000|2021-12-20 13:44:10|33985.62|33985.62|33985.62|33985.62|33985.62|33985.62|33985.62|33985.62|0
1640007900000|2021-12-20 13:45:00|33991.29|33991.29|33991.29|33991.29|33991.29|33991.29|33991.29|33991.29|0
1640007920000|2021-12-20 13:45:20|33996.96|33996.96|33996.96|33996.96|33996.96|33996.96|33996.96|33996.96|0
1640007980000|2021-12-20 13:46:20|33991.29|33991.29|33991.29|33991.29|33991.29|33991.29|33991.29|33991.29|0
1640008030000|2021-12-20 13:47:10|33979.95|33979.95|33985.62|33985.62|33985.62|33985.62|33979.95|33979.95|0
1640008060000|2021-12-20 13:47:40|33979.95|33979.95|33979.95|33979.95|33979.95|33979.95|33979.95|33979.95|0
1640008080000|2021-12-20 13:48:00|33974.29|33974.29|33974.29|33974.29|33974.29|33974.29|33974.29|33974.29|0
1640008170000|2021-12-20 13:49:30|33963.07|33963.07|33968.68|33968.68|33968.68|33968.68|33963.07|33963.07|0
1640008180000|2021-12-20 13:49:40|33963.01|33963.01|33963.01|33963.01|33963.01|33963.01|33963.01|33963.01|0
1640008210000|2021-12-20 13:50:10|33957.34|33957.34|33963.01|33963.01|33963.01|33963.01|33957.34|33957.34|0
1640008290000|2021-12-20 13:51:30|33957.34|33957.34|33957.34|33957.34|33957.34|33957.34|33957.34|33957.34|0
1640008330000|2021-12-20 13:52:10|33951.67|33951.67|33951.67|33951.67|33951.67|33951.67|33951.67|33951.67|0
1640008440000|2021-12-20 13:54:00|33943.26|33943.26|33937.59|33937.59|33943.26|33943.26|33937.59|33937.59|0
1640008490000|2021-12-20 13:54:50|33931.92|33931.92|33931.92|33931.92|33931.92|33931.92|33931.92|33931.92|0
1640008510000|2021-12-20 13:55:10|33937.59|33937.59|33937.59|33937.59|33937.59|33937.59|33937.59|33937.59|0
1640008630000|2021-12-20 13:57:10|33943.26|33943.26|33943.26|33943.26|33943.26|33943.26|33943.26|33943.26|0
1640008750000|2021-12-20 13:59:10|33937.59|33937.59|33937.59|33937.59|33937.59|33937.59|33937.59|33937.59|0
1640008800000|2021-12-20 14:00:00|33931.92|33931.92|33931.92|33931.92|33931.92|33931.92|33931.92|33931.92|0
1640008870000|2021-12-20 14:01:10|33937.59|33937.59|33937.59|33937.59|33937.59|33937.59|33937.59|33937.59|0
1640008900000|2021-12-20 14:01:40|33931.92|33931.92|33931.92|33931.92|33931.92|33931.92|33931.92|33931.92|0
1640008920000|2021-12-20 14:02:00|33920.7|33920.7|33920.7|33920.7|33920.7|33920.7|33920.7|33920.7|0
1640009070000|2021-12-20 14:04:30|33926.37|33926.37|33926.37|33926.37|33926.37|33926.37|33926.37|33926.37|0
1640009090000|2021-12-20 14:04:50|33931.98|33931.98|33926.37|33926.37|33931.98|33931.98|33926.37|33926.37|0
1640009160000|2021-12-20 14:06:00|33920.7|33920.7|33915.04|33915.04|33920.7|33920.7|33915.04|33915.04|0
1640009170000|2021-12-20 14:06:10|33903.7|33903.7|33903.7|33903.7|33903.7|33903.7|33903.7|33903.7|0
1640009190000|2021-12-20 14:06:30|33877.55|33877.55|33871.88|33871.88|33877.55|33877.55|33871.88|33871.88|0
1640009360000|2021-12-20 14:09:20|33877.55|33877.55|33911.11|33911.11|33911.11|33911.11|33860.55|33860.55|0
1640009370000|2021-12-20 14:09:30|33916.77|33916.77|33916.77|33916.77|33916.77|33916.77|33916.77|33916.77|0
1640009390000|2021-12-20 14:09:50|33929.85|33929.85|33929.85|33929.85|33929.85|33929.85|33929.85|33929.85|0
1640009400000|2021-12-20 14:10:00|33942.92|33942.92|33937.25|33937.25|33942.92|33942.92|33937.25|33937.25|0
1640009450000|2021-12-20 14:10:50|33942.92|33942.92|33942.92|33942.92|33942.92|33942.92|33942.92|33942.92|0
1640009460000|2021-12-20 14:11:00|33956|33956|33942.92|33942.92|33956|33956|33942.92|33942.92|0
1640009570000|2021-12-20 14:12:50|33937.25|33937.25|33937.25|33937.25|33937.25|33937.25|33937.25|33937.25|0
1640009580000|2021-12-20 14:13:00|33931.59|33931.59|33931.59|33931.59|33931.59|33931.59|33931.59|33931.59|0
1640009590000|2021-12-20 14:13:10|33918.51|33918.51|33918.51|33918.51|33918.51|33918.51|33918.51|33918.51|0
1640009610000|2021-12-20 14:13:30|33924.18|33924.18|33924.18|33924.18|33924.18|33924.18|33924.18|33924.18|0
1640009620000|2021-12-20 14:13:40|33929.85|33929.85|33929.85|33929.85|33929.85|33929.85|33929.85|33929.85|0
1640009640000|2021-12-20 14:14:00|33927.04|33927.04|33927.04|33927.04|33927.04|33927.04|33927.04|33927.04|0
1640009660000|2021-12-20 14:14:20|33921.38|33921.38|33921.38|33921.38|33921.38|33921.38|33921.38|33921.38|0
1640009710000|2021-12-20 14:15:10|33927.04|33927.04|33927.04|33927.04|33927.04|33927.04|33927.04|33927.04|0
1640009750000|2021-12-20 14:15:50|33921.38|33921.38|33921.38|33921.38|33921.38|33921.38|33921.38|33921.38|0
1640009820000|2021-12-20 14:17:00|33915.71|33915.71|33915.71|33915.71|33915.71|33915.71|33915.71|33915.71|0
1640009890000|2021-12-20 14:18:10|33902.63|33902.63|33902.63|33902.63|33902.63|33902.63|33902.63|33902.63|0
1640009950000|2021-12-20 14:19:10|33897.02|33897.02|33897.02|33897.02|33897.02|33897.02|33897.02|33897.02|0
1640010000000|2021-12-20 14:20:00|33910.1|33910.1|33910.1|33910.1|33910.1|33910.1|33910.1|33910.1|0
1640010010000|2021-12-20 14:20:10|33915.77|33915.77|33915.77|33915.77|33915.77|33915.77|33915.77|33915.77|0
1640010080000|2021-12-20 14:21:20|33921.43|33921.43|33927.1|33927.1|33927.1|33927.1|33921.43|33921.43|0
1640010090000|2021-12-20 14:21:30|33914.03|33914.03|33940.18|33940.18|33940.18|33940.18|33914.03|33914.03|0
1640010120000|2021-12-20 14:22:00|33948.59|33948.59|33946.85|33946.85|33959.93|33959.93|33946.85|33946.85|0
1640010210000|2021-12-20 14:23:30|33952.52|33952.52|33952.52|33952.52|33952.52|33952.52|33952.52|33952.52|0
1640010290000|2021-12-20 14:24:50|33958.19|33958.19|33958.19|33958.19|33958.19|33958.19|33958.19|33958.19|0
1640010300000|2021-12-20 14:25:00|33952.52|33952.52|33952.52|33952.52|33952.52|33952.52|33952.52|33952.52|0
1640010340000|2021-12-20 14:25:40|33946.85|33946.85|33946.85|33946.85|33946.85|33946.85|33946.85|33946.85|0
1640010410000|2021-12-20 14:26:50|33941.18|33941.18|33932.77|33932.77|33941.18|33941.18|33932.77|33932.77|0
1640010420000|2021-12-20 14:27:00|33938.44|33938.44|33938.44|33938.44|33938.44|33938.44|33938.44|33938.44|0
1640010510000|2021-12-20 14:28:30|33944.11|33944.11|33944.11|33944.11|33944.11|33944.11|33944.11|33944.11|0
1640010520000|2021-12-20 14:28:40|33955.44|33955.44|33961.11|33961.11|33961.11|33961.11|33955.44|33955.44|0
1640010550000|2021-12-20 14:29:10|33963.91|33963.91|33963.91|33963.91|33963.91|33963.91|33963.91|33963.91|0
1640010570000|2021-12-20 14:29:30|33952.58|33952.58|33952.58|33952.58|33952.58|33952.58|33952.58|33952.58|0
1640010590000|2021-12-20 14:29:50|33946.91|33946.91|33946.91|33946.91|33946.91|33946.91|33946.91|33946.91|0
1640010600000|2021-12-20 14:30:00|33929.91|33929.91|33929.91|33929.91|33929.91|33929.91|33929.91|33929.91|0
1640010610000|2021-12-20 14:30:10|33935.57|33935.57|33946.91|33946.91|33946.91|33946.91|33935.57|33935.57|0
1640010620000|2021-12-20 14:30:20|33973.06|33973.06|33961.72|33961.72|33973.06|33973.06|33961.72|33961.72|0
1640010630000|2021-12-20 14:30:30|33967.39|33967.39|33967.39|33967.39|33967.39|33967.39|33967.39|33967.39|0
1640010640000|2021-12-20 14:30:40|33954.32|33954.32|33948.65|33948.65|33954.32|33954.32|33948.65|33948.65|0
1640010650000|2021-12-20 14:30:50|33954.32|33954.32|33954.32|33954.32|33954.32|33954.32|33954.32|33954.32|0
1640010680000|2021-12-20 14:31:20|33948.65|33948.65|33948.65|33948.65|33948.65|33948.65|33948.65|33948.65|0
1640010690000|2021-12-20 14:31:30|33937.31|33937.31|33937.31|33937.31|33937.31|33937.31|33937.31|33937.31|0
1640010700000|2021-12-20 14:31:40|33924.24|33924.24|33924.24|33924.24|33924.24|33924.24|33924.24|33924.24|0
1640010720000|2021-12-20 14:32:00|33929.91|33929.91|33935.57|33935.57|33935.57|33935.57|33929.91|33929.91|0
1640010730000|2021-12-20 14:32:10|33929.91|33929.91|33929.91|33929.91|33929.91|33929.91|33929.91|33929.91|0
1640010740000|2021-12-20 14:32:20|33918.57|33918.57|33905.5|33905.5|33918.57|33918.57|33905.5|33905.5|0
1640010750000|2021-12-20 14:32:30|33911.16|33911.16|33911.16|33911.16|33911.16|33911.16|33911.16|33911.16|0
1640010760000|2021-12-20 14:32:40|33916.83|33916.83|33916.83|33916.83|33916.83|33916.83|33916.83|33916.83|0
1640010790000|2021-12-20 14:33:10|33911.16|33911.16|33911.16|33911.16|33911.16|33911.16|33911.16|33911.16|0
1640010800000|2021-12-20 14:33:20|33905.5|33905.5|33905.5|33905.5|33905.5|33905.5|33905.5|33905.5|0
1640010820000|2021-12-20 14:33:40|33922.5|33922.5|33922.5|33922.5|33922.5|33922.5|33922.5|33922.5|0
1640010840000|2021-12-20 14:34:00|33911.16|33911.16|33911.16|33911.16|33911.16|33911.16|33911.16|33911.16|0
1640010850000|2021-12-20 14:34:10|33905.5|33905.5|33905.5|33905.5|33905.5|33905.5|33905.5|33905.5|0
1640010870000|2021-12-20 14:34:30|33911.16|33911.16|33916.83|33916.83|33916.83|33916.83|33911.16|33911.16|0
1640010920000|2021-12-20 14:35:20|33922.5|33922.5|33922.5|33922.5|33922.5|33922.5|33922.5|33922.5|0
1640010930000|2021-12-20 14:35:30|33928.17|33928.17|33928.17|33928.17|33928.17|33928.17|33928.17|33928.17|0
1640010940000|2021-12-20 14:35:40|33933.84|33933.84|33933.84|33933.84|33933.84|33933.84|33933.84|33933.84|0
1640010970000|2021-12-20 14:36:10|33928.17|33928.17|33928.17|33928.17|33928.17|33928.17|33928.17|33928.17|0
1640010990000|2021-12-20 14:36:30|33922.5|33922.5|33922.5|33922.5|33922.5|33922.5|33922.5|33922.5|0
1640011040000|2021-12-20 14:37:20|33933.84|33933.84|33933.84|33933.84|33933.84|33933.84|33933.84|33933.84|0
1640011070000|2021-12-20 14:37:50|33928.17|33928.17|33928.17|33928.17|33928.17|33928.17|33928.17|33928.17|0
1640011100000|2021-12-20 14:38:20|33933.84|33933.84|33933.84|33933.84|33933.84|33933.84|33933.84|33933.84|0
1640011130000|2021-12-20 14:38:50|33950.84|33950.84|33962.18|33962.18|33962.18|33962.18|33950.84|33950.84|0
1640011140000|2021-12-20 14:39:00|33956.51|33956.51|33956.51|33956.51|33956.51|33956.51|33956.51|33956.51|0
1640011200000|2021-12-20 14:40:00|33945.29|33945.29|33939.62|33939.62|33945.29|33945.29|33939.62|33939.62|0
1640011220000|2021-12-20 14:40:20|33950.96|33950.96|33950.96|33950.96|33950.96|33950.96|33950.96|33950.96|0
1640011230000|2021-12-20 14:40:30|33956.57|33956.57|33962.18|33962.18|33962.18|33962.18|33956.57|33956.57|0
1640011250000|2021-12-20 14:40:50|33950.84|33950.84|33945.17|33945.17|33950.84|33950.84|33945.17|33945.17|0
1640011270000|2021-12-20 14:41:10|33950.84|33950.84|33950.84|33950.84|33950.84|33950.84|33950.84|33950.84|0
1640011280000|2021-12-20 14:41:20|33933.84|33933.84|33933.84|33933.84|33933.84|33933.84|33933.84|33933.84|0
1640011300000|2021-12-20 14:41:40|33928.17|33928.17|33928.17|33928.17|33928.17|33928.17|33928.17|33928.17|0
1640011320000|2021-12-20 14:42:00|33922.56|33922.56|33911.22|33911.22|33922.56|33922.56|33911.22|33911.22|0
1640011330000|2021-12-20 14:42:10|33916.89|33916.89|33903.82|33903.82|33916.89|33916.89|33903.82|33903.82|0
1640011340000|2021-12-20 14:42:20|33909.48|33909.48|33909.48|33909.48|33909.48|33909.48|33909.48|33909.48|0
1640011350000|2021-12-20 14:42:30|33915.15|33915.15|33939.5|33939.5|33939.5|33939.5|33915.15|33915.15|0
1640011370000|2021-12-20 14:42:50|33950.84|33950.84|33950.84|33950.84|33950.84|33950.84|33950.84|33950.84|0
1640011380000|2021-12-20 14:43:00|33963.91|33963.91|33952.58|33952.58|33963.91|33963.91|33952.58|33952.58|0
1640011390000|2021-12-20 14:43:10|33958.25|33958.25|33958.25|33958.25|33958.25|33958.25|33958.25|33958.25|0
1640011410000|2021-12-20 14:43:30|33969.58|33969.58|33982.66|33982.66|33982.66|33982.66|33969.58|33969.58|0
1640011450000|2021-12-20 14:44:10|33988.32|33988.32|33988.32|33988.32|33988.32|33988.32|33988.32|33988.32|0
1640011540000|2021-12-20 14:45:40|33993.99|33993.99|33993.99|33993.99|33993.99|33993.99|33993.99|33993.99|0
1640011560000|2021-12-20 14:46:00|33988.32|33988.32|33988.32|33988.32|33988.32|33988.32|33988.32|33988.32|0
1640011610000|2021-12-20 14:46:50|33993.99|33993.99|33993.99|33993.99|33993.99|33993.99|33993.99|33993.99|0
1640011620000|2021-12-20 14:47:00|33988.32|33988.32|33988.32|33988.32|33988.32|33988.32|33988.32|33988.32|0
1640011640000|2021-12-20 14:47:20|33975.25|33975.25|33975.25|33975.25|33975.25|33975.25|33975.25|33975.25|0
1640011650000|2021-12-20 14:47:30|33958.25|33958.25|33958.25|33958.25|33958.25|33958.25|33958.25|33958.25|0
1640011660000|2021-12-20 14:47:40|33969.58|33969.58|33969.58|33969.58|33969.58|33969.58|33969.58|33969.58|0
1640011690000|2021-12-20 14:48:10|33972.39|33972.39|33972.39|33972.39|33972.39|33972.39|33972.39|33972.39|0
1640011700000|2021-12-20 14:48:20|33983.72|33983.72|33983.72|33983.72|33983.72|33983.72|33983.72|33983.72|0
1640011760000|2021-12-20 14:49:20|33978.06|33978.06|33978.06|33978.06|33978.06|33978.06|33978.06|33978.06|0
1640011790000|2021-12-20 14:49:50|33972.45|33972.45|33983.78|33983.78|33983.78|33983.78|33972.45|33972.45|0
1640011800000|2021-12-20 14:50:00|33995.12|33995.12|33989.45|33989.45|33995.12|33995.12|33983.78|33983.78|0
1640011810000|2021-12-20 14:50:10|33995.12|33995.12|33995.12|33995.12|33995.12|33995.12|33995.12|33995.12|0
1640011880000|2021-12-20 14:51:20|34006.45|34006.45|34006.45|34006.45|34006.45|34006.45|34006.45|34006.45|0
1640011900000|2021-12-20 14:51:40|33995.12|33995.12|33995.12|33995.12|33995.12|33995.12|33995.12|33995.12|0
1640011940000|2021-12-20 14:52:20|33989.45|33989.45|33989.45|33989.45|33989.45|33989.45|33989.45|33989.45|0
1640012010000|2021-12-20 14:53:30|33995.12|33995.12|33995.12|33995.12|33995.12|33995.12|33995.12|33995.12|0
1640012040000|2021-12-20 14:54:00|33989.51|33989.51|33989.51|33989.51|33989.51|33989.51|33989.51|33989.51|0
1640012060000|2021-12-20 14:54:20|33983.84|33983.84|33983.84|33983.84|33983.84|33983.84|33983.84|33983.84|0
1640012090000|2021-12-20 14:54:50|33989.51|33989.51|33989.51|33989.51|33989.51|33989.51|33989.51|33989.51|0
1640012110000|2021-12-20 14:55:10|33995.18|33995.18|34000.84|34000.84|34000.84|34000.84|33995.18|33995.18|0
1640012120000|2021-12-20 14:55:20|34009.26|34009.26|34034.68|34034.68|34034.68|34034.68|34009.26|34009.26|0
1640012130000|2021-12-20 14:55:30|34060.83|34060.83|34072.16|34072.16|34072.16|34072.16|34060.83|34060.83|0
1640012140000|2021-12-20 14:55:40|34085.24|34085.24|34085.24|34085.24|34085.24|34085.24|34085.24|34085.24|0
1640012150000|2021-12-20 14:55:50|34090.9|34090.9|34090.9|34090.9|34090.9|34090.9|34090.9|34090.9|0
1640012160000|2021-12-20 14:56:00|34103.98|34103.98|34106.78|34106.78|34106.78|34106.78|34101.12|34101.12|0
1640012170000|2021-12-20 14:56:10|34112.45|34112.45|34112.45|34112.45|34112.45|34112.45|34112.45|34112.45|0
1640012190000|2021-12-20 14:56:30|34123.79|34123.79|34123.79|34123.79|34123.79|34123.79|34123.79|34123.79|0
1640012220000|2021-12-20 14:57:00|34129.4|34129.4|34129.4|34129.4|34129.4|34129.4|34129.4|34129.4|0
1640012230000|2021-12-20 14:57:10|34140.73|34140.73|34146.4|34146.4|34152.07|34152.07|34140.73|34140.73|0
1640012240000|2021-12-20 14:57:20|34159.47|34159.47|34159.47|34159.47|34159.47|34159.47|34159.47|34159.47|0
1640012260000|2021-12-20 14:57:40|34142.47|34142.47|34142.47|34142.47|34142.47|34142.47|34142.47|34142.47|0
1640012280000|2021-12-20 14:58:00|34139.67|34139.67|34139.67|34139.67|34139.67|34139.67|34139.67|34139.67|0
1640012300000|2021-12-20 14:58:20|34134|34134|34116.99|34116.99|34134|34134|34116.99|34116.99|0
1640012320000|2021-12-20 14:58:40|34103.92|34103.92|34103.92|34103.92|34103.92|34103.92|34103.92|34103.92|0
1640012340000|2021-12-20 14:59:00|34115.26|34115.26|34112.45|34112.45|34115.26|34115.26|34112.45|34112.45|0
1640012360000|2021-12-20 14:59:20|34123.79|34123.79|34129.4|34129.4|34129.4|34129.4|34123.79|34123.79|0
1640012370000|2021-12-20 14:59:30|34135.06|34135.06|34129.4|34129.4|34135.06|34135.06|34129.4|34129.4|0
1640012380000|2021-12-20 14:59:40|34123.73|34123.73|34123.73|34123.73|34123.73|34123.73|34123.73|34123.73|0
1640012390000|2021-12-20 14:59:50|34135.06|34135.06|34135.06|34135.06|34135.06|34135.06|34135.06|34135.06|0
1640012400000|2021-12-20 15:00:00|34118.06|34118.06|34101.06|34101.06|34118.06|34118.06|34101.06|34101.06|0
1640012410000|2021-12-20 15:00:10|34106.72|34106.72|34106.72|34106.72|34106.72|34106.72|34106.72|34106.72|0
1640012430000|2021-12-20 15:00:30|34118.06|34118.06|34123.73|34123.73|34123.73|34123.73|34118.06|34118.06|0
1640012450000|2021-12-20 15:00:50|34118.06|34118.06|34123.73|34123.73|34123.73|34123.73|34118.06|34118.06|0
1640012480000|2021-12-20 15:01:20|34126.53|34126.53|34126.53|34126.53|34126.53|34126.53|34126.53|34126.53|0
1640012510000|2021-12-20 15:01:50|34132.2|34132.2|34132.2|34132.2|34132.2|34132.2|34132.2|34132.2|0
1640012520000|2021-12-20 15:02:00|34126.53|34126.53|34126.53|34126.53|34126.53|34126.53|34126.53|34126.53|0
1640012540000|2021-12-20 15:02:20|34137.87|34137.87|34143.48|34143.48|34143.48|34143.48|34137.87|34137.87|0
1640012550000|2021-12-20 15:02:30|34149.09|34149.09|34162.16|34162.16|34162.16|34162.16|34149.09|34149.09|0
1640012560000|2021-12-20 15:02:40|34184.83|34184.83|34190.5|34190.5|34190.5|34190.5|34184.83|34184.83|0
1640012570000|2021-12-20 15:02:50|34184.83|34184.83|34184.83|34184.83|34184.83|34184.83|34184.83|34184.83|0
1640012580000|2021-12-20 15:03:00|34179.17|34179.17|34179.17|34179.17|34179.17|34179.17|34179.17|34179.17|0
1640012590000|2021-12-20 15:03:10|34173.5|34173.5|34179.17|34179.17|34179.17|34179.17|34173.5|34173.5|0
1640012630000|2021-12-20 15:03:50|34190.5|34190.5|34190.5|34190.5|34190.5|34190.5|34190.5|34190.5|0
1640012650000|2021-12-20 15:04:10|34184.83|34184.83|34179.17|34179.17|34184.83|34184.83|34179.17|34179.17|0
1640012660000|2021-12-20 15:04:20|34184.83|34184.83|34184.83|34184.83|34184.83|34184.83|34184.83|34184.83|0
1640012680000|2021-12-20 15:04:40|34190.5|34190.5|34203.58|34203.58|34203.58|34203.58|34190.5|34190.5|0
1640012740000|2021-12-20 15:05:40|34197.91|34197.91|34197.91|34197.91|34197.91|34197.91|34197.91|34197.91|0
1640012750000|2021-12-20 15:05:50|34203.58|34203.58|34209.25|34209.25|34209.25|34209.25|34203.58|34203.58|0
1640012760000|2021-12-20 15:06:00|34214.91|34214.91|34209.25|34209.25|34214.91|34214.91|34209.25|34209.25|0
1640012780000|2021-12-20 15:06:20|34203.58|34203.58|34203.58|34203.58|34203.58|34203.58|34197.91|34197.91|0
1640012800000|2021-12-20 15:06:40|34197.91|34197.91|34197.91|34197.91|34197.91|34197.91|34197.91|34197.91|0
1640012830000|2021-12-20 15:07:10|34195.1|34195.1|34195.1|34195.1|34195.1|34195.1|34189.44|34189.44|0
1640012840000|2021-12-20 15:07:20|34182.03|34182.03|34182.03|34182.03|34182.03|34182.03|34182.03|34182.03|0
1640012870000|2021-12-20 15:07:50|34170.69|34170.69|34148.02|34148.02|34170.69|34170.69|34148.02|34148.02|0
1640012880000|2021-12-20 15:08:00|34145.22|34145.22|34119.07|34119.07|34145.22|34145.22|34119.07|34119.07|0
1640012890000|2021-12-20 15:08:10|34113.4|34113.4|34113.4|34113.4|34113.4|34113.4|34113.4|34113.4|0
1640012900000|2021-12-20 15:08:20|34102.06|34102.06|34102.06|34102.06|34102.06|34102.06|34102.06|34102.06|0
1640012910000|2021-12-20 15:08:30|34113.4|34113.4|34126.47|34126.47|34126.47|34126.47|34113.4|34113.4|0
1640012920000|2021-12-20 15:08:40|34132.14|34132.14|34119.07|34119.07|34132.14|34132.14|34119.07|34119.07|0
1640012930000|2021-12-20 15:08:50|34107.73|34107.73|34107.73|34107.73|34107.73|34107.73|34107.73|34107.73|0
1640012940000|2021-12-20 15:09:00|34096.4|34096.4|34079.45|34079.45|34096.4|34096.4|34079.45|34079.45|0
1640012980000|2021-12-20 15:09:40|34090.79|34090.79|34096.45|34096.45|34096.45|34096.45|34090.79|34090.79|0
1640013010000|2021-12-20 15:10:10|34102.12|34102.12|34102.12|34102.12|34102.12|34102.12|34102.12|34102.12|0
1640013030000|2021-12-20 15:10:30|34107.79|34107.79|34107.79|34107.79|34107.79|34107.79|34107.79|34107.79|0
1640013040000|2021-12-20 15:10:40|34096.45|34096.45|34096.45|34096.45|34096.45|34096.45|34096.45|34096.45|0
1640013090000|2021-12-20 15:11:30|34085.12|34085.12|34090.79|34090.79|34090.79|34090.79|34079.45|34079.45|0
1640013100000|2021-12-20 15:11:40|34096.45|34096.45|34122.6|34122.6|34122.6|34122.6|34096.45|34096.45|0
1640013170000|2021-12-20 15:12:50|34125.41|34125.41|34108.4|34108.4|34125.41|34125.41|34108.4|34108.4|0
1640013180000|2021-12-20 15:13:00|34114.07|34114.07|34114.07|34114.07|34114.07|34114.07|34114.07|34114.07|0
1640013190000|2021-12-20 15:13:10|34119.74|34119.74|34119.74|34119.74|34119.74|34119.74|34119.74|34119.74|0
1640013210000|2021-12-20 15:13:30|34114.07|34114.07|34114.07|34114.07|34114.07|34114.07|34114.07|34114.07|0
1640013220000|2021-12-20 15:13:40|34108.4|34108.4|34102.74|34102.74|34108.4|34108.4|34102.74|34102.74|0
1640013240000|2021-12-20 15:14:00|34097.07|34097.07|34065.25|34065.25|34097.07|34097.07|34065.25|34065.25|0
1640013250000|2021-12-20 15:14:10|34076.59|34076.59|34076.59|34076.59|34076.59|34076.59|34076.59|34076.59|0
1640013280000|2021-12-20 15:14:40|34089.66|34089.66|34102.74|34102.74|34102.74|34102.74|34089.66|34089.66|0
1640013320000|2021-12-20 15:15:20|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|0
1640013350000|2021-12-20 15:15:50|34102.8|34102.8|34102.8|34102.8|34102.8|34102.8|34102.8|34102.8|0
1640013370000|2021-12-20 15:16:10|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|34091.46|34091.46|0
1640013390000|2021-12-20 15:16:30|34085.79|34085.79|34102.8|34102.8|34102.8|34102.8|34085.79|34085.79|0
1640013400000|2021-12-20 15:16:40|34115.87|34115.87|34098.87|34098.87|34121.54|34121.54|34098.87|34098.87|0
1640013440000|2021-12-20 15:17:20|34115.87|34115.87|34121.54|34121.54|34121.54|34121.54|34115.87|34115.87|0
1640013450000|2021-12-20 15:17:30|34127.21|34127.21|34140.28|34140.28|34140.28|34140.28|34127.21|34127.21|0
1640013460000|2021-12-20 15:17:40|34145.95|34145.95|34159.02|34159.02|34159.02|34159.02|34145.95|34145.95|0
1640013470000|2021-12-20 15:17:50|34170.36|34170.36|34170.36|34170.36|34170.36|34170.36|34170.36|34170.36|0
1640013480000|2021-12-20 15:18:00|34173.16|34173.16|34167.5|34167.5|34178.83|34178.83|34167.5|34167.5|0
1640013500000|2021-12-20 15:18:20|34141.35|34141.35|34152.68|34152.68|34152.68|34152.68|34141.35|34141.35|0
1640013530000|2021-12-20 15:18:50|34147.07|34147.07|34147.07|34147.07|34147.07|34147.07|34147.07|34147.07|0
1640013540000|2021-12-20 15:19:00|34152.74|34152.74|34141.4|34141.4|34152.74|34152.74|34141.4|34141.4|0
1640013550000|2021-12-20 15:19:10|34147.07|34147.07|34138.6|34138.6|34147.07|34147.07|34138.6|34138.6|0
1640013570000|2021-12-20 15:19:30|34161.27|34161.27|34155.6|34155.6|34161.27|34161.27|34155.6|34155.6|0
1640013590000|2021-12-20 15:19:50|34149.99|34149.99|34149.99|34149.99|34149.99|34149.99|34149.99|34149.99|0
1640013600000|2021-12-20 15:20:00|34161.33|34161.33|34161.33|34161.33|34161.33|34161.33|34161.33|34161.33|0
1640013620000|2021-12-20 15:20:20|34155.66|34155.66|34149.99|34149.99|34155.66|34155.66|34149.99|34149.99|0
1640013630000|2021-12-20 15:20:30|34144.33|34144.33|34144.33|34144.33|34144.33|34144.33|34144.33|34144.33|0
1640013640000|2021-12-20 15:20:40|34141.52|34141.52|34141.52|34141.52|34141.52|34141.52|34141.52|34141.52|0
1640013650000|2021-12-20 15:20:50|34115.37|34115.37|34128.45|34128.45|34128.45|34128.45|34115.37|34115.37|0
1640013660000|2021-12-20 15:21:00|34122.78|34122.78|34122.78|34122.78|34122.78|34122.78|34122.78|34122.78|0
1640013680000|2021-12-20 15:21:20|34117.11|34117.11|34117.11|34117.11|34117.11|34117.11|34117.11|34117.11|0
1640013710000|2021-12-20 15:21:50|34111.44|34111.44|34111.44|34111.44|34122.78|34122.78|34111.44|34111.44|0
1640013730000|2021-12-20 15:22:10|34122.78|34122.78|34122.78|34122.78|34122.78|34122.78|34122.78|34122.78|0
1640013740000|2021-12-20 15:22:20|34117.11|34117.11|34117.11|34117.11|34117.11|34117.11|34117.11|34117.11|0
1640013760000|2021-12-20 15:22:40|34111.44|34111.44|34111.44|34111.44|34111.44|34111.44|34111.44|34111.44|0
1640013810000|2021-12-20 15:23:30|34117.11|34117.11|34117.11|34117.11|34117.11|34117.11|34117.11|34117.11|0
1640013820000|2021-12-20 15:23:40|34111.44|34111.44|34111.44|34111.44|34111.44|34111.44|34111.44|34111.44|0
1640013850000|2021-12-20 15:24:10|34105.78|34105.78|34105.78|34105.78|34105.78|34105.78|34105.78|34105.78|0
1640013860000|2021-12-20 15:24:20|34100.11|34100.11|34100.11|34100.11|34100.11|34100.11|34100.11|34100.11|0
1640013890000|2021-12-20 15:24:50|34094.44|34094.44|34094.44|34094.44|34094.44|34094.44|34094.44|34094.44|0
1640013900000|2021-12-20 15:25:00|34088.77|34088.77|34088.77|34088.77|34088.77|34088.77|34088.77|34088.77|0
1640013930000|2021-12-20 15:25:30|34062.62|34062.62|34068.29|34068.29|34068.29|34068.29|34062.62|34062.62|0
1640013940000|2021-12-20 15:25:40|34081.36|34081.36|34081.36|34081.36|34081.36|34081.36|34081.36|34081.36|0
1640013960000|2021-12-20 15:26:00|34075.7|34075.7|34041.69|34041.69|34075.7|34075.7|34041.69|34041.69|0
1640013970000|2021-12-20 15:26:10|34047.36|34047.36|34047.36|34047.36|34047.36|34047.36|34047.36|34047.36|0
1640014000000|2021-12-20 15:26:40|34041.69|34041.69|34041.69|34041.69|34041.69|34041.69|34041.69|34041.69|0
1640014030000|2021-12-20 15:27:10|34047.36|34047.36|34047.36|34047.36|34047.36|34047.36|34047.36|34047.36|0
1640014040000|2021-12-20 15:27:20|34053.03|34053.03|34066.1|34066.1|34066.1|34066.1|34053.03|34053.03|0
1640014050000|2021-12-20 15:27:30|34079.17|34079.17|34079.12|34079.12|34079.17|34079.17|34073.51|34073.51|0
1640014080000|2021-12-20 15:28:00|34073.45|34073.45|34067.78|34067.78|34073.45|34073.45|34067.78|34067.78|0
1640014100000|2021-12-20 15:28:20|34073.45|34073.45|34073.45|34073.45|34073.45|34073.45|34073.45|34073.45|0
1640014110000|2021-12-20 15:28:30|34079.12|34079.12|34079.12|34079.12|34079.12|34079.12|34079.12|34079.12|0
1640014140000|2021-12-20 15:29:00|34073.45|34073.45|34062.11|34062.11|34073.45|34073.45|34062.11|34062.11|0
1640014180000|2021-12-20 15:29:40|34073.45|34073.45|34073.45|34073.45|34073.45|34073.45|34073.45|34073.45|0
1640014210000|2021-12-20 15:30:10|34079.12|34079.12|34079.12|34079.12|34079.12|34079.12|34079.12|34079.12|0
1640014240000|2021-12-20 15:30:40|34090.45|34090.45|34090.45|34090.45|34090.45|34090.45|34090.45|34090.45|0
1640014270000|2021-12-20 15:31:10|34084.78|34084.78|34084.78|34084.78|34084.78|34084.78|34084.78|34084.78|0
1640014280000|2021-12-20 15:31:20|34079.12|34079.12|34079.12|34079.12|34079.12|34079.12|34079.12|34079.12|0
1640014310000|2021-12-20 15:31:50|34084.78|34084.78|34084.78|34084.78|34084.78|34084.78|34084.78|34084.78|0
1640014320000|2021-12-20 15:32:00|34058.63|34058.63|34058.63|34058.63|34058.63|34058.63|34058.63|34058.63|0
1640014340000|2021-12-20 15:32:20|34052.97|34052.97|34047.3|34047.3|34052.97|34052.97|34047.3|34047.3|0
1640014350000|2021-12-20 15:32:30|34052.97|34052.97|34052.97|34052.97|34052.97|34052.97|34052.97|34052.97|0
1640014360000|2021-12-20 15:32:40|34058.63|34058.63|34058.63|34058.63|34058.63|34058.63|34058.63|34058.63|0
1640014410000|2021-12-20 15:33:30|34064.3|34064.3|34064.3|34064.3|34064.3|34064.3|34064.3|34064.3|0
1640014420000|2021-12-20 15:33:40|34069.97|34069.97|34069.97|34069.97|34069.97|34069.97|34069.97|34069.97|0
1640014430000|2021-12-20 15:33:50|34067.17|34067.17|34067.17|34067.17|34067.17|34067.17|34067.17|34067.17|0
1640014450000|2021-12-20 15:34:10|34080.24|34080.24|34080.24|34080.24|34080.24|34080.24|34080.24|34080.24|0
1640014490000|2021-12-20 15:34:50|34085.91|34085.91|34085.91|34085.91|34085.91|34085.91|34085.91|34085.91|0
1640014500000|2021-12-20 15:35:00|34080.24|34080.24|34080.24|34080.24|34080.24|34080.24|34080.24|34080.24|0
1640014520000|2021-12-20 15:35:20|34091.58|34091.58|34097.24|34097.24|34097.24|34097.24|34085.91|34085.91|0
1640014530000|2021-12-20 15:35:30|34108.58|34108.58|34097.24|34097.24|34108.58|34108.58|34097.24|34097.24|0
1640014540000|2021-12-20 15:35:40|34102.85|34102.85|34102.85|34102.85|34102.85|34102.85|34102.85|34102.85|0
1640014560000|2021-12-20 15:36:00|34108.52|34108.52|34108.52|34108.52|34108.52|34108.52|34108.52|34108.52|0
1640014570000|2021-12-20 15:36:10|34102.85|34102.85|34102.85|34102.85|34102.85|34102.85|34102.85|34102.85|0
1640014580000|2021-12-20 15:36:20|34105.66|34105.66|34105.66|34105.66|34105.66|34105.66|34105.66|34105.66|0
1640014600000|2021-12-20 15:36:40|34099.99|34099.99|34099.99|34099.99|34099.99|34099.99|34099.99|34099.99|0
1640014690000|2021-12-20 15:38:10|34111.33|34111.33|34119.8|34119.8|34119.8|34119.8|34111.33|34111.33|0
1640014700000|2021-12-20 15:38:20|34125.47|34125.47|34125.47|34125.47|34125.47|34125.47|34125.47|34125.47|0
1640014720000|2021-12-20 15:38:40|34131.14|34131.14|34131.14|34131.14|34131.14|34131.14|34131.14|34131.14|0
1640014730000|2021-12-20 15:38:50|34125.47|34125.47|34119.8|34119.8|34125.47|34125.47|34114.13|34114.13|0
1640014740000|2021-12-20 15:39:00|34125.47|34125.47|34125.47|34125.47|34125.47|34125.47|34125.47|34125.47|0
1640014810000|2021-12-20 15:40:10|34119.8|34119.8|34114.13|34114.13|34119.8|34119.8|34114.13|34114.13|0
1640014850000|2021-12-20 15:40:50|34119.8|34119.8|34119.8|34119.8|34119.8|34119.8|34119.8|34119.8|0
1640014930000|2021-12-20 15:42:10|34108.46|34108.46|34097.13|34097.13|34108.46|34108.46|34091.46|34091.46|0
1640014970000|2021-12-20 15:42:50|34094.32|34094.32|34094.32|34094.32|34094.32|34094.32|34094.32|34094.32|0
1640015000000|2021-12-20 15:43:20|34091.52|34091.52|34091.52|34091.52|34091.52|34091.52|34091.52|34091.52|0
1640015010000|2021-12-20 15:43:30|34097.19|34097.19|34097.19|34097.19|34097.19|34097.19|34097.19|34097.19|0
1640015020000|2021-12-20 15:43:40|34091.52|34091.52|34091.52|34091.52|34091.52|34091.52|34091.52|34091.52|0
1640015100000|2021-12-20 15:45:00|34097.19|34097.19|34097.19|34097.19|34097.19|34097.19|34097.19|34097.19|0
1640015140000|2021-12-20 15:45:40|34102.85|34102.85|34102.85|34102.85|34102.85|34102.85|34102.85|34102.85|0
1640015150000|2021-12-20 15:45:50|34115.93|34115.93|34115.93|34115.93|34115.93|34115.93|34115.93|34115.93|0
1640015170000|2021-12-20 15:46:10|34110.26|34110.26|34110.26|34110.26|34110.26|34110.26|34110.26|34110.26|0
1640015180000|2021-12-20 15:46:20|34104.59|34104.59|34104.59|34104.59|34104.59|34104.59|34104.59|34104.59|0
1640015250000|2021-12-20 15:47:30|34110.26|34110.26|34110.26|34110.26|34110.26|34110.26|34110.26|34110.26|0
1640015260000|2021-12-20 15:47:40|34104.59|34104.59|34104.59|34104.59|34104.59|34104.59|34104.59|34104.59|0
1640015280000|2021-12-20 15:48:00|34110.26|34110.26|34110.26|34110.26|34110.26|34110.26|34110.26|34110.26|0
1640015300000|2021-12-20 15:48:20|34107.46|34107.46|34107.46|34107.46|34107.46|34107.46|34107.46|34107.46|0
1640015380000|2021-12-20 15:49:40|34113.12|34113.12|34113.12|34113.12|34113.12|34113.12|34113.12|34113.12|0
1640015400000|2021-12-20 15:50:00|34118.79|34118.79|34135.8|34135.8|34135.8|34135.8|34118.79|34118.79|0
1640015440000|2021-12-20 15:50:40|34141.46|34141.46|34135.8|34135.8|34141.46|34141.46|34135.8|34135.8|0
1640015520000|2021-12-20 15:52:00|34147.13|34147.13|34147.13|34147.13|34147.13|34147.13|34147.13|34147.13|0
1640015550000|2021-12-20 15:52:30|34160.21|34160.21|34160.21|34160.21|34160.21|34160.21|34160.21|34160.21|0
1640015580000|2021-12-20 15:53:00|34154.54|34154.54|34154.54|34154.54|34154.54|34154.54|34154.54|34154.54|0
1640015630000|2021-12-20 15:53:50|34148.87|34148.87|34148.87|34148.87|34148.87|34148.87|34148.87|34148.87|0
1640015640000|2021-12-20 15:54:00|34143.2|34143.2|34143.2|34143.2|34143.2|34143.2|34143.2|34143.2|0
1640015650000|2021-12-20 15:54:10|34103.98|34103.98|34103.98|34103.98|34103.98|34103.98|34103.98|34103.98|0
1640015700000|2021-12-20 15:55:00|34109.65|34109.65|34115.31|34115.31|34115.31|34115.31|34109.65|34109.65|0
1640015730000|2021-12-20 15:55:30|34109.7|34109.7|34109.7|34109.7|34109.7|34109.7|34109.7|34109.7|0
1640015840000|2021-12-20 15:57:20|34104.04|34104.04|34098.37|34098.37|34104.04|34104.04|34098.37|34098.37|0
1640015900000|2021-12-20 15:58:20|34092.7|34092.7|34104.04|34104.04|34104.04|34104.04|34092.7|34092.7|0
1640015920000|2021-12-20 15:58:40|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|0
1640015940000|2021-12-20 15:59:00|34104.1|34104.1|34104.1|34104.1|34104.1|34104.1|34104.1|34104.1|0
1640015960000|2021-12-20 15:59:20|34098.49|34098.49|34098.49|34098.49|34098.49|34098.49|34098.49|34098.49|0
1640015980000|2021-12-20 15:59:40|34095.68|34095.68|34092.88|34092.88|34095.68|34095.68|34092.88|34092.88|0
1640016060000|2021-12-20 16:01:00|34087.21|34087.21|34081.54|34081.54|34087.21|34087.21|34081.54|34081.54|0
1640016100000|2021-12-20 16:01:40|34068.47|34068.47|34068.47|34068.47|34068.47|34068.47|34068.47|34068.47|0
1640016120000|2021-12-20 16:02:00|34079.8|34079.8|34082.61|34082.61|34082.61|34082.61|34079.8|34079.8|0
1640016130000|2021-12-20 16:02:10|34093.94|34093.94|34088.27|34088.27|34093.94|34093.94|34088.27|34088.27|0
1640016150000|2021-12-20 16:02:30|34101.35|34101.35|34078.68|34078.68|34101.35|34101.35|34078.68|34078.68|0
1640016170000|2021-12-20 16:02:50|34073.01|34073.01|34067.34|34067.34|34073.01|34073.01|34067.34|34067.34|0
1640016260000|2021-12-20 16:04:20|34061.67|34061.67|34061.67|34061.67|34061.67|34061.67|34061.67|34061.67|0
1640016270000|2021-12-20 16:04:30|34056.01|34056.01|34056.01|34056.01|34056.01|34056.01|34056.01|34056.01|0
1640016320000|2021-12-20 16:05:20|34067.22|34067.22|34067.22|34067.22|34067.22|34067.22|34067.22|34067.22|0
1640016340000|2021-12-20 16:05:40|34050.22|34050.22|34050.22|34050.22|34050.22|34050.22|34050.22|34050.22|0
1640016370000|2021-12-20 16:06:10|34055.89|34055.89|34055.89|34055.89|34061.56|34061.56|34055.89|34055.89|0
1640016410000|2021-12-20 16:06:50|34050.22|34050.22|34050.22|34050.22|34050.22|34050.22|34050.22|34050.22|0
1640016470000|2021-12-20 16:07:50|34061.56|34061.56|34042.81|34042.81|34061.56|34061.56|34042.81|34042.81|0
1640016530000|2021-12-20 16:08:50|34037.15|34037.15|34037.15|34037.15|34037.15|34037.15|34037.15|34037.15|0
1640016550000|2021-12-20 16:09:10|34050.22|34050.22|34055.89|34055.89|34055.89|34055.89|34050.22|34050.22|0
1640016560000|2021-12-20 16:09:20|34050.22|34050.22|34050.22|34050.22|34050.22|34050.22|34050.22|34050.22|0
1640016580000|2021-12-20 16:09:40|34053.03|34053.03|34053.03|34053.03|34053.03|34053.03|34053.03|34053.03|0
1640016670000|2021-12-20 16:11:10|34050.22|34050.22|34050.22|34050.22|34050.22|34050.22|34050.22|34050.22|0
1640016830000|2021-12-20 16:13:50|34039|34039|34039|34039|34039|34039|34039|34039|0
1640016860000|2021-12-20 16:14:20|34025.93|34025.93|34025.93|34025.93|34025.93|34025.93|34025.93|34025.93|0
1640016890000|2021-12-20 16:14:50|34039|34039|34039|34039|34039|34039|34039|34039|0
1640016900000|2021-12-20 16:15:00|34025.93|34025.93|34025.93|34025.93|34025.93|34025.93|34025.93|34025.93|0
1640017010000|2021-12-20 16:16:50|34031.59|34031.59|34023.12|34023.12|34031.59|34031.59|34023.12|34023.12|0
1640017090000|2021-12-20 16:18:10|34036.2|34036.2|34036.2|34036.2|34036.2|34036.2|34036.2|34036.2|0
1640017100000|2021-12-20 16:18:20|34041.86|34041.86|34041.86|34041.86|34041.86|34041.86|34041.86|34041.86|0
1640017120000|2021-12-20 16:18:40|34036.2|34036.2|34033.39|34033.39|34036.2|34036.2|34033.39|34033.39|0
1640017140000|2021-12-20 16:19:00|34039|34039|34039|34039|34039|34039|34039|34039|0
1640017180000|2021-12-20 16:19:40|34044.67|34044.67|34039.06|34039.06|34044.67|34044.67|34039.06|34039.06|0
1640017190000|2021-12-20 16:19:50|34044.73|34044.73|34044.73|34044.73|34044.73|34044.73|34044.73|34044.73|0
1640017200000|2021-12-20 16:20:00|34039.06|34039.06|34039.06|34039.06|34044.73|34044.73|34039.06|34039.06|0
1640017210000|2021-12-20 16:20:10|34052.13|34052.13|34057.74|34057.74|34057.74|34057.74|34052.08|34052.08|0
1640017220000|2021-12-20 16:20:20|34054.94|34054.94|34054.94|34054.94|34054.94|34054.94|34054.94|34054.94|0
1640017230000|2021-12-20 16:20:30|34060.61|34060.61|34060.61|34060.61|34060.61|34060.61|34060.61|34060.61|0
1640017250000|2021-12-20 16:20:50|34054.94|34054.94|34054.94|34054.94|34054.94|34054.94|34054.94|34054.94|0
1640017260000|2021-12-20 16:21:00|34057.74|34057.74|34057.74|34057.74|34057.74|34057.74|34057.74|34057.74|0
1640017270000|2021-12-20 16:21:10|34052.13|34052.13|34052.13|34052.13|34052.13|34052.13|34052.13|34052.13|0
1640017320000|2021-12-20 16:22:00|34046.47|34046.47|34046.47|34046.47|34046.47|34046.47|34046.47|34046.47|0
1640017330000|2021-12-20 16:22:10|34052.13|34052.13|34039.06|34039.06|34052.13|34052.13|34039.06|34039.06|0
1640017340000|2021-12-20 16:22:20|34041.86|34041.86|34041.86|34041.86|34041.86|34041.86|34041.86|34041.86|0
1640017360000|2021-12-20 16:22:40|34039.06|34039.06|34039.06|34039.06|34039.06|34039.06|34039.06|34039.06|0
1640017370000|2021-12-20 16:22:50|34044.73|34044.73|34044.73|34044.73|34044.73|34044.73|34044.73|34044.73|0
1640017380000|2021-12-20 16:23:00|34039.06|34039.06|34039.06|34039.06|34039.06|34039.06|34039.06|34039.06|0
1640017410000|2021-12-20 16:23:30|34052.13|34052.13|34052.13|34052.13|34052.13|34052.13|34052.13|34052.13|0
1640017430000|2021-12-20 16:23:50|34054.94|34054.94|34054.94|34054.94|34054.94|34054.94|34054.94|34054.94|0
1640017440000|2021-12-20 16:24:00|34052.13|34052.13|34040.8|34040.8|34052.13|34052.13|34040.8|34040.8|0
1640017460000|2021-12-20 16:24:20|34037.99|34037.99|34037.99|34037.99|34037.99|34037.99|34037.99|34037.99|0
1640017470000|2021-12-20 16:24:30|34043.66|34043.66|34043.66|34043.66|34043.66|34043.66|34043.66|34043.66|0
1640017480000|2021-12-20 16:24:40|34049.27|34049.27|34054.94|34054.94|34054.94|34054.94|34049.27|34049.27|0
1640017490000|2021-12-20 16:24:50|34060.61|34060.61|34060.61|34060.61|34060.61|34060.61|34060.61|34060.61|0
1640017540000|2021-12-20 16:25:40|34047.53|34047.53|34047.53|34047.53|34047.53|34047.53|34047.53|34047.53|0
1640017560000|2021-12-20 16:26:00|34050.34|34050.34|34031.59|34031.59|34050.34|34050.34|34031.59|34031.59|0
1640017590000|2021-12-20 16:26:30|34034.4|34034.4|34028.73|34028.73|34034.4|34034.4|34028.73|34028.73|0
1640017640000|2021-12-20 16:27:20|34031.54|34031.54|34031.54|34031.54|34031.54|34031.54|34031.54|34031.54|0
1640017730000|2021-12-20 16:28:50|34025.87|34025.87|34025.87|34025.87|34025.87|34025.87|34025.87|34025.87|0
1640017760000|2021-12-20 16:29:20|34028.67|34028.67|34034.34|34034.34|34037.09|34037.09|34028.67|34028.67|0
1640017770000|2021-12-20 16:29:30|34028.67|34028.67|34034.34|34034.34|34034.34|34034.34|34028.67|34028.67|0
1640017780000|2021-12-20 16:29:40|34040.01|34040.01|34039.95|34039.95|34040.01|34040.01|34034.34|34034.34|0
1640017790000|2021-12-20 16:29:50|34034.28|34034.28|34032.54|34032.54|34045.62|34045.62|34032.54|34032.54|0
1640074500000|2021-12-21 08:15:00|34446.78|34446.78|34441.11|34441.11|34446.78|34446.78|34441.11|34441.11|0
1640074520000|2021-12-21 08:15:20|34452.44|34452.44|34452.44|34452.44|34452.44|34452.44|34452.44|34452.44|0
1640074550000|2021-12-21 08:15:50|34458.11|34458.11|34458.11|34458.11|34458.11|34458.11|34458.11|34458.11|0
1640074560000|2021-12-21 08:16:00|34463.78|34463.78|34463.78|34463.78|34463.78|34463.78|34463.78|34463.78|0
1640074610000|2021-12-21 08:16:50|34441.11|34441.11|34441.11|34441.11|34441.11|34441.11|34441.11|34441.11|0
1640074680000|2021-12-21 08:18:00|34429.77|34429.77|34429.77|34429.77|34429.77|34429.77|34429.77|34429.77|0
1640074690000|2021-12-21 08:18:10|34446.78|34446.78|34458.11|34458.11|34458.11|34458.11|34446.78|34446.78|0
1640074720000|2021-12-21 08:18:40|34469.45|34469.45|34469.45|34469.45|34469.45|34469.45|34469.45|34469.45|0
1640074730000|2021-12-21 08:18:50|34458.11|34458.11|34458.11|34458.11|34458.11|34458.11|34458.11|34458.11|0
1640074750000|2021-12-21 08:19:10|34463.78|34463.78|34463.78|34463.78|34463.78|34463.78|34463.78|34463.78|0
1640074790000|2021-12-21 08:19:50|34458.11|34458.11|34452.44|34452.44|34458.11|34458.11|34452.44|34452.44|0
1640074810000|2021-12-21 08:20:10|34446.78|34446.78|34446.78|34446.78|34446.78|34446.78|34446.78|34446.78|0
1640074820000|2021-12-21 08:20:20|34420.63|34420.63|34406.43|34406.43|34420.63|34420.63|34403.62|34403.62|0
1640074830000|2021-12-21 08:20:30|34400.76|34400.76|34400.76|34400.76|34400.76|34400.76|34400.76|34400.76|0
1640074870000|2021-12-21 08:21:10|34417.76|34417.76|34417.76|34417.76|34417.76|34417.76|34417.76|34417.76|0
1640074880000|2021-12-21 08:21:20|34429.1|34429.1|34429.1|34429.1|34429.1|34429.1|34429.1|34429.1|0
1640074900000|2021-12-21 08:21:40|34416.02|34416.02|34416.02|34416.02|34416.02|34416.02|34416.02|34416.02|0
1640074910000|2021-12-21 08:21:50|34410.36|34410.36|34410.36|34410.36|34410.36|34410.36|34410.36|34410.36|0
1640074920000|2021-12-21 08:22:00|34416.02|34416.02|34410.36|34410.36|34416.02|34416.02|34410.36|34410.36|0
1640074940000|2021-12-21 08:22:20|34416.02|34416.02|34434.77|34434.77|34434.77|34434.77|34416.02|34416.02|0
1640074970000|2021-12-21 08:22:50|34437.57|34437.57|34437.57|34437.57|34437.57|34437.57|34437.57|34437.57|0
1640075020000|2021-12-21 08:23:40|34454.58|34454.58|34454.58|34454.58|34454.58|34454.58|34454.58|34454.58|0
1640075060000|2021-12-21 08:24:20|34448.91|34448.91|34443.24|34443.24|34448.91|34448.91|34443.24|34443.24|0
1640075070000|2021-12-21 08:24:30|34454.58|34454.58|34454.58|34454.58|34454.58|34454.58|34454.58|34454.58|0
1640075110000|2021-12-21 08:25:10|34465.91|34465.91|34465.91|34465.91|34465.91|34465.91|34465.91|34465.91|0
1640075120000|2021-12-21 08:25:20|34454.58|34454.58|34454.58|34454.58|34454.58|34454.58|34454.58|34454.58|0
1640075150000|2021-12-21 08:25:50|34437.57|34437.57|34420.57|34420.57|34437.57|34437.57|34420.57|34420.57|0
1640075170000|2021-12-21 08:26:10|34409.23|34409.23|34409.23|34409.23|34409.23|34409.23|34409.23|34409.23|0
1640075180000|2021-12-21 08:26:20|34395.21|34395.21|34395.21|34395.21|34395.21|34395.21|34395.21|34395.21|0
1640075210000|2021-12-21 08:26:50|34408.28|34408.28|34413.95|34413.95|34413.95|34413.95|34408.28|34408.28|0
1640075220000|2021-12-21 08:27:00|34408.28|34408.28|34419.62|34419.62|34419.62|34419.62|34408.28|34408.28|0
1640075240000|2021-12-21 08:27:20|34413.95|34413.95|34413.95|34413.95|34413.95|34413.95|34413.95|34413.95|0
1640075250000|2021-12-21 08:27:30|34408.28|34408.28|34408.28|34408.28|34408.28|34408.28|34408.28|34408.28|0
1640075260000|2021-12-21 08:27:40|34419.62|34419.62|34419.62|34419.62|34419.62|34419.62|34419.62|34419.62|0
1640075310000|2021-12-21 08:28:30|34396.95|34396.95|34396.95|34396.95|34396.95|34396.95|34396.95|34396.95|0
1640075340000|2021-12-21 08:29:00|34402.61|34402.61|34402.61|34402.61|34402.61|34402.61|34402.61|34402.61|0
1640075410000|2021-12-21 08:30:10|34391.28|34391.28|34391.28|34391.28|34391.28|34391.28|34391.28|34391.28|0
1640075440000|2021-12-21 08:30:40|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|0
1640075460000|2021-12-21 08:31:00|34394.2|34394.2|34394.2|34394.2|34394.2|34394.2|34394.2|34394.2|0
1640075470000|2021-12-21 08:31:10|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|0
1640075530000|2021-12-21 08:32:10|34394.2|34394.2|34394.2|34394.2|34394.2|34394.2|34394.2|34394.2|0
1640075540000|2021-12-21 08:32:20|34388.53|34388.53|34382.86|34382.86|34388.53|34388.53|34382.86|34382.86|0
1640075610000|2021-12-21 08:33:30|34394.2|34394.2|34399.81|34399.81|34399.81|34399.81|34394.2|34394.2|0
1640075620000|2021-12-21 08:33:40|34416.81|34416.81|34416.81|34416.81|34416.81|34416.81|34416.81|34416.81|0
1640075630000|2021-12-21 08:33:50|34422.48|34422.48|34422.48|34422.48|34422.48|34422.48|34422.48|34422.48|0
1640075650000|2021-12-21 08:34:10|34416.81|34416.81|34422.48|34422.48|34422.48|34422.48|34416.81|34416.81|0
1640075700000|2021-12-21 08:35:00|34416.81|34416.81|34416.81|34416.81|34416.81|34416.81|34416.81|34416.81|0
1640075710000|2021-12-21 08:35:10|34405.48|34405.48|34405.48|34405.48|34405.48|34405.48|34405.48|34405.48|0
1640075740000|2021-12-21 08:35:40|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|0
1640075750000|2021-12-21 08:35:50|34391.34|34391.34|34391.34|34391.34|34391.34|34391.34|34391.34|34391.34|0
1640075770000|2021-12-21 08:36:10|34397.01|34397.01|34397.01|34397.01|34397.01|34397.01|34397.01|34397.01|0
1640075780000|2021-12-21 08:36:20|34405.42|34405.42|34405.42|34405.42|34405.42|34405.42|34405.42|34405.42|0
1640075800000|2021-12-21 08:36:40|34394.08|34394.08|34382.86|34382.86|34394.08|34394.08|34382.86|34382.86|0
1640075810000|2021-12-21 08:36:50|34377.2|34377.2|34377.2|34377.2|34377.2|34377.2|34377.2|34377.2|0
1640075830000|2021-12-21 08:37:10|34388.53|34388.53|34388.53|34388.53|34388.53|34388.53|34388.53|34388.53|0
1640075840000|2021-12-21 08:37:20|34394.2|34394.2|34394.2|34394.2|34394.2|34394.2|34394.2|34394.2|0
1640075850000|2021-12-21 08:37:30|34399.87|34399.87|34399.87|34399.87|34399.87|34399.87|34399.87|34399.87|0
1640075880000|2021-12-21 08:38:00|34394.2|34394.2|34394.2|34394.2|34394.2|34394.2|34394.2|34394.2|0
1640075900000|2021-12-21 08:38:20|34405.54|34405.54|34405.54|34405.54|34405.54|34405.54|34405.54|34405.54|0
1640075930000|2021-12-21 08:38:50|34399.87|34399.87|34411.2|34411.2|34411.2|34411.2|34399.87|34399.87|0
1640075940000|2021-12-21 08:39:00|34416.87|34416.87|34422.54|34422.54|34422.54|34422.54|34416.87|34416.87|0
1640075970000|2021-12-21 08:39:30|34428.21|34428.21|34428.21|34428.21|34428.21|34428.21|34428.21|34428.21|0
1640075990000|2021-12-21 08:39:50|34433.88|34433.88|34433.88|34433.88|34433.88|34433.88|34433.88|34433.88|0
1640076000000|2021-12-21 08:40:00|34439.54|34439.54|34428.21|34428.21|34439.54|34439.54|34428.21|34428.21|0
1640076020000|2021-12-21 08:40:20|34433.88|34433.88|34433.88|34433.88|34433.88|34433.88|34433.88|34433.88|0
1640076040000|2021-12-21 08:40:40|34450.88|34450.88|34450.88|34450.88|34450.88|34450.88|34450.88|34450.88|0
1640076080000|2021-12-21 08:41:20|34439.54|34439.54|34439.54|34439.54|34439.54|34439.54|34439.54|34439.54|0
1640076110000|2021-12-21 08:41:50|34445.21|34445.21|34445.21|34445.21|34445.21|34445.21|34445.21|34445.21|0
1640076130000|2021-12-21 08:42:10|34450.88|34450.88|34463.95|34463.95|34463.95|34463.95|34450.88|34450.88|0
1640076180000|2021-12-21 08:43:00|34466.76|34466.76|34461.21|34461.21|34466.76|34466.76|34455.54|34455.54|0
1640076190000|2021-12-21 08:43:10|34466.88|34466.88|34466.88|34466.88|34466.88|34466.88|34466.88|34466.88|0
1640076200000|2021-12-21 08:43:20|34458.46|34458.46|34458.46|34458.46|34458.46|34458.46|34458.46|34458.46|0
1640076240000|2021-12-21 08:44:00|34452.79|34452.79|34452.79|34452.79|34452.79|34452.79|34452.79|34452.79|0
1640076250000|2021-12-21 08:44:10|34444.38|34444.38|34444.38|34444.38|34444.38|34444.38|34444.38|34444.38|0
1640076280000|2021-12-21 08:44:40|34447.18|34447.18|34449.99|34449.99|34449.99|34449.99|34447.18|34447.18|0
1640076290000|2021-12-21 08:44:50|34455.66|34455.66|34455.66|34455.66|34455.66|34455.66|34455.66|34455.66|0
1640076300000|2021-12-21 08:45:00|34449.99|34449.99|34449.99|34449.99|34449.99|34449.99|34449.99|34449.99|0
1640076340000|2021-12-21 08:45:40|34455.66|34455.66|34494.88|34494.88|34494.88|34494.88|34455.66|34455.66|0
1640076360000|2021-12-21 08:46:00|34500.55|34500.55|34500.55|34500.55|34500.55|34500.55|34500.55|34500.55|0
1640076380000|2021-12-21 08:46:20|34506.22|34506.22|34506.22|34506.22|34506.22|34506.22|34506.22|34506.22|0
1640076440000|2021-12-21 08:47:20|34511.88|34511.88|34511.88|34511.88|34511.88|34511.88|34511.88|34511.88|0
1640076470000|2021-12-21 08:47:50|34523.22|34523.22|34517.55|34517.55|34523.22|34523.22|34517.55|34517.55|0
1640076490000|2021-12-21 08:48:10|34506.22|34506.22|34506.22|34506.22|34506.22|34506.22|34506.22|34506.22|0
1640076510000|2021-12-21 08:48:30|34511.88|34511.88|34511.88|34511.88|34511.88|34511.88|34511.88|34511.88|0
1640076550000|2021-12-21 08:49:10|34506.22|34506.22|34506.22|34506.22|34506.22|34506.22|34506.22|34506.22|0
1640076560000|2021-12-21 08:49:20|34511.88|34511.88|34511.88|34511.88|34511.88|34511.88|34511.88|34511.88|0
1640076580000|2021-12-21 08:49:40|34500.55|34500.55|34503.35|34503.35|34503.35|34503.35|34500.55|34500.55|0
1640076600000|2021-12-21 08:50:00|34509.02|34509.02|34509.02|34509.02|34509.02|34509.02|34509.02|34509.02|0
1640076610000|2021-12-21 08:50:10|34503.35|34503.35|34503.35|34503.35|34503.35|34503.35|34503.35|34503.35|0
1640076630000|2021-12-21 08:50:30|34514.69|34514.69|34514.69|34514.69|34514.69|34514.69|34514.69|34514.69|0
1640076690000|2021-12-21 08:51:30|34509.02|34509.02|34509.02|34509.02|34509.02|34509.02|34509.02|34509.02|0
1640076720000|2021-12-21 08:52:00|34514.69|34514.69|34514.69|34514.69|34514.69|34514.69|34514.69|34514.69|0
1640076740000|2021-12-21 08:52:20|34531.69|34531.69|34537.36|34537.36|34537.36|34537.36|34531.69|34531.69|0
1640076760000|2021-12-21 08:52:40|34540.17|34540.17|34540.17|34540.17|34540.17|34540.17|34540.17|34540.17|0
1640076810000|2021-12-21 08:53:30|34528.83|34528.83|34528.83|34528.83|34528.83|34528.83|34528.83|34528.83|0
1640076820000|2021-12-21 08:53:40|34523.16|34523.16|34523.16|34523.16|34523.16|34523.16|34523.16|34523.16|0
1640076840000|2021-12-21 08:54:00|34517.49|34517.49|34517.49|34517.49|34517.49|34517.49|34517.49|34517.49|0
1640076880000|2021-12-21 08:54:40|34523.16|34523.16|34523.16|34523.16|34523.16|34523.16|34523.16|34523.16|0
1640076900000|2021-12-21 08:55:00|34528.83|34528.83|34534.5|34534.5|34534.5|34534.5|34528.83|34528.83|0
1640076930000|2021-12-21 08:55:30|34540.17|34540.17|34545.83|34545.83|34545.83|34545.83|34540.17|34540.17|0
1640076950000|2021-12-21 08:55:50|34540.17|34540.17|34540.17|34540.17|34540.17|34540.17|34540.17|34540.17|0
1640076980000|2021-12-21 08:56:20|34553.24|34553.24|34553.24|34553.24|34553.24|34553.24|34553.24|34553.24|0
1640077020000|2021-12-21 08:57:00|34556.05|34556.05|34542.97|34542.97|34556.05|34556.05|34542.97|34542.97|0
1640077030000|2021-12-21 08:57:10|34548.64|34548.64|34548.64|34548.64|34548.64|34548.64|34548.64|34548.64|0
1640077040000|2021-12-21 08:57:20|34542.97|34542.97|34524.23|34524.23|34542.97|34542.97|34524.23|34524.23|0
1640077050000|2021-12-21 08:57:30|34518.56|34518.56|34518.56|34518.56|34518.56|34518.56|34518.56|34518.56|0
1640077070000|2021-12-21 08:57:50|34505.49|34505.49|34494.15|34494.15|34505.49|34505.49|34494.15|34494.15|0
1640077120000|2021-12-21 08:58:40|34468|34468|34473.67|34473.67|34473.67|34473.67|34468|34468|0
1640077130000|2021-12-21 08:58:50|34479.34|34479.34|34479.34|34479.34|34479.34|34479.34|34479.34|34479.34|0
1640077180000|2021-12-21 08:59:40|34490.67|34490.67|34490.67|34490.67|34490.67|34490.67|34490.67|34490.67|0
1640077190000|2021-12-21 08:59:50|34502.01|34502.01|34502.01|34502.01|34502.01|34502.01|34502.01|34502.01|0
1640077200000|2021-12-21 09:00:00|34496.34|34496.34|34496.34|34496.34|34496.34|34496.34|34496.34|34496.34|0
1640077220000|2021-12-21 09:00:20|34490.67|34490.67|34490.67|34490.67|34490.67|34490.67|34490.67|34490.67|0
1640077230000|2021-12-21 09:00:30|34479.34|34479.34|34479.34|34479.34|34479.34|34479.34|34479.34|34479.34|0
1640077260000|2021-12-21 09:01:00|34476.53|34476.53|34487.87|34487.87|34487.87|34487.87|34476.53|34476.53|0
1640077300000|2021-12-21 09:01:40|34482.2|34482.2|34476.53|34476.53|34482.2|34482.2|34476.53|34476.53|0
1640077340000|2021-12-21 09:02:20|34470.86|34470.86|34470.86|34470.86|34470.86|34470.86|34470.86|34470.86|0
1640077350000|2021-12-21 09:02:30|34459.53|34459.53|34459.53|34459.53|34459.53|34459.53|34459.53|34459.53|0
1640077370000|2021-12-21 09:02:50|34467.94|34467.94|34476.36|34476.36|34476.36|34476.36|34467.94|34467.94|0
1640077380000|2021-12-21 09:03:00|34482.02|34482.02|34482.02|34482.02|34482.02|34482.02|34482.02|34482.02|0
1640077390000|2021-12-21 09:03:10|34487.63|34487.63|34487.63|34487.63|34487.63|34487.63|34487.63|34487.63|0
1640077400000|2021-12-21 09:03:20|34493.24|34493.24|34493.24|34493.24|34493.24|34493.24|34493.24|34493.24|0
1640077420000|2021-12-21 09:03:40|34481.91|34481.91|34470.57|34470.57|34481.91|34481.91|34470.57|34470.57|0
1640077430000|2021-12-21 09:03:50|34464.9|34464.9|34464.9|34464.9|34464.9|34464.9|34464.9|34464.9|0
1640077440000|2021-12-21 09:04:00|34470.57|34470.57|34476.24|34476.24|34476.24|34476.24|34470.57|34470.57|0
1640077450000|2021-12-21 09:04:10|34481.91|34481.91|34481.91|34481.91|34481.91|34481.91|34481.91|34481.91|0
1640077490000|2021-12-21 09:04:50|34487.58|34487.58|34487.58|34487.58|34487.58|34487.58|34487.58|34487.58|0
1640077520000|2021-12-21 09:05:20|34470.57|34470.57|34470.57|34470.57|34470.57|34470.57|34470.57|34470.57|0
1640077530000|2021-12-21 09:05:30|34496.72|34496.72|34502.39|34502.39|34502.39|34502.39|34496.72|34496.72|0
1640077540000|2021-12-21 09:05:40|34508.06|34508.06|34508.06|34508.06|34508.06|34508.06|34508.06|34508.06|0
1640077570000|2021-12-21 09:06:10|34521.13|34521.13|34521.13|34521.13|34521.13|34521.13|34521.13|34521.13|0
1640077580000|2021-12-21 09:06:20|34532.47|34532.47|34532.47|34532.47|34532.47|34532.47|34532.47|34532.47|0
1640077640000|2021-12-21 09:07:20|34529.66|34529.66|34529.66|34529.66|34529.66|34529.66|34529.66|34529.66|0
1640077650000|2021-12-21 09:07:30|34541|34541|34541|34541|34541|34541|34541|34541|0
1640077700000|2021-12-21 09:08:20|34552.33|34552.33|34552.33|34552.33|34552.33|34552.33|34552.33|34552.33|0
1640077710000|2021-12-21 09:08:30|34541|34541|34541|34541|34541|34541|34541|34541|0
1640077730000|2021-12-21 09:08:50|34546.61|34546.61|34546.61|34546.61|34546.61|34546.61|34546.61|34546.61|0
1640077740000|2021-12-21 09:09:00|34549.41|34549.41|34536.34|34536.34|34549.41|34549.41|34536.34|34536.34|0
1640077770000|2021-12-21 09:09:30|34542.01|34542.01|34536.34|34536.34|34542.01|34542.01|34536.34|34536.34|0
1640077830000|2021-12-21 09:10:30|34525.12|34525.12|34525.12|34525.12|34525.12|34525.12|34525.12|34525.12|0
1640077900000|2021-12-21 09:11:40|34519.45|34519.45|34519.45|34519.45|34519.45|34519.45|34519.45|34519.45|0
1640077910000|2021-12-21 09:11:50|34522.26|34522.26|34522.26|34522.26|34522.26|34522.26|34522.26|34522.26|0
1640077930000|2021-12-21 09:12:10|34527.92|34527.92|34527.92|34527.92|34527.92|34527.92|34527.92|34527.92|0
1640077940000|2021-12-21 09:12:20|34533.59|34533.59|34533.59|34533.59|34533.59|34533.59|34533.59|34533.59|0
1640077950000|2021-12-21 09:12:30|34539.26|34539.26|34539.26|34539.26|34539.26|34539.26|34539.26|34539.26|0
1640077960000|2021-12-21 09:12:40|34544.93|34544.93|34544.93|34544.93|34544.93|34544.93|34544.93|34544.93|0
1640077970000|2021-12-21 09:12:50|34539.26|34539.26|34539.26|34539.26|34539.26|34539.26|34539.26|34539.26|0
1640077980000|2021-12-21 09:13:00|34533.59|34533.59|34527.92|34527.92|34533.59|34533.59|34527.92|34527.92|0
1640078030000|2021-12-21 09:13:50|34533.59|34533.59|34520.52|34520.52|34533.59|34533.59|34520.52|34520.52|0
1640078060000|2021-12-21 09:14:20|34526.19|34526.19|34520.52|34520.52|34526.19|34526.19|34520.52|34520.52|0
1640078110000|2021-12-21 09:15:10|34514.85|34514.85|34514.85|34514.85|34514.85|34514.85|34514.85|34514.85|0
1640078120000|2021-12-21 09:15:20|34509.18|34509.18|34509.18|34509.18|34509.18|34509.18|34509.18|34509.18|0
1640078190000|2021-12-21 09:16:30|34514.85|34514.85|34520.46|34520.46|34520.46|34520.46|34514.85|34514.85|0
1640078200000|2021-12-21 09:16:40|34523.26|34523.26|34550.48|34550.48|34550.48|34550.48|34523.26|34523.26|0
1640078210000|2021-12-21 09:16:50|34544.87|34544.87|34525.95|34525.95|34550.48|34550.48|34514.73|34514.73|0
1640078220000|2021-12-21 09:17:00|34499.8|34499.8|34499.8|34499.8|34499.8|34499.8|34499.8|34499.8|0
1640078230000|2021-12-21 09:17:10|34473.65|34473.65|34473.65|34473.65|34473.65|34473.65|34473.65|34473.65|0
1640078240000|2021-12-21 09:17:20|34468.04|34468.04|34468.04|34468.04|34468.04|34468.04|34468.04|34468.04|0
1640078250000|2021-12-21 09:17:30|34459.63|34459.63|34456.83|34456.83|34459.63|34459.63|34456.83|34456.83|0
1640078260000|2021-12-21 09:17:40|34468.16|34468.16|34468.16|34468.16|34468.16|34468.16|34468.16|34468.16|0
1640078280000|2021-12-21 09:18:00|34476.58|34476.58|34476.58|34476.58|34476.58|34476.58|34476.58|34476.58|0
1640078290000|2021-12-21 09:18:10|34482.18|34482.18|34482.18|34482.18|34482.18|34482.18|34482.18|34482.18|0
1640078300000|2021-12-21 09:18:20|34476.58|34476.58|34479.38|34479.38|34479.38|34479.38|34476.58|34476.58|0
1640078310000|2021-12-21 09:18:30|34473.77|34473.77|34479.44|34479.44|34479.44|34479.44|34473.77|34473.77|0
1640078320000|2021-12-21 09:18:40|34490.77|34490.77|34490.77|34490.77|34490.77|34490.77|34490.77|34490.77|0
1640078340000|2021-12-21 09:19:00|34485.11|34485.11|34487.91|34487.91|34487.91|34487.91|34485.11|34485.11|0
1640078380000|2021-12-21 09:19:40|34482.24|34482.24|34476.58|34476.58|34482.24|34482.24|34476.58|34476.58|0
1640078450000|2021-12-21 09:20:50|34459.57|34459.57|34459.57|34459.57|34459.57|34459.57|34459.57|34459.57|0
1640078460000|2021-12-21 09:21:00|34470.91|34470.91|34470.91|34470.91|34470.91|34470.91|34470.91|34470.91|0
1640078500000|2021-12-21 09:21:40|34465.24|34465.24|34465.24|34465.24|34465.24|34465.24|34465.24|34465.24|0
1640078510000|2021-12-21 09:21:50|34453.9|34453.9|34453.9|34453.9|34453.9|34453.9|34453.9|34453.9|0
1640078540000|2021-12-21 09:22:20|34465.24|34465.24|34465.24|34465.24|34465.24|34465.24|34465.24|34465.24|0
1640078570000|2021-12-21 09:22:50|34476.58|34476.58|34476.58|34476.58|34476.58|34476.58|34476.58|34476.58|0
1640078640000|2021-12-21 09:24:00|34482.24|34482.24|34482.24|34482.24|34482.24|34482.24|34482.24|34482.24|0
1640078650000|2021-12-21 09:24:10|34465.24|34465.24|34465.24|34465.24|34465.24|34465.24|34465.24|34465.24|0
1640078660000|2021-12-21 09:24:20|34459.63|34459.63|34459.63|34459.63|34459.63|34459.63|34459.63|34459.63|0
1640078740000|2021-12-21 09:25:40|34465.3|34465.3|34465.3|34465.3|34465.3|34465.3|34465.3|34465.3|0
1640078750000|2021-12-21 09:25:50|34470.97|34470.97|34470.97|34470.97|34470.97|34470.97|34470.97|34470.97|0
1640078760000|2021-12-21 09:26:00|34465.3|34465.3|34452.22|34452.22|34465.3|34465.3|34452.22|34452.22|0
1640078780000|2021-12-21 09:26:20|34446.56|34446.56|34446.56|34446.56|34446.56|34446.56|34446.56|34446.56|0
1640078790000|2021-12-21 09:26:30|34457.89|34457.89|34446.67|34446.67|34457.89|34457.89|34446.67|34446.67|0
1640078830000|2021-12-21 09:27:10|34441|34441|34441|34441|34441|34441|34441|34441|0
1640078840000|2021-12-21 09:27:20|34446.67|34446.67|34446.67|34446.67|34446.67|34446.67|34446.67|34446.67|0
1640078870000|2021-12-21 09:27:50|34458.01|34458.01|34458.01|34458.01|34458.01|34458.01|34458.01|34458.01|0
1640078960000|2021-12-21 09:29:20|34475.01|34475.01|34475.01|34475.01|34475.01|34475.01|34475.01|34475.01|0
1640078970000|2021-12-21 09:29:30|34469.34|34469.34|34469.34|34469.34|34469.34|34469.34|34469.34|34469.34|0
1640078990000|2021-12-21 09:29:50|34463.68|34463.68|34463.68|34463.68|34463.68|34463.68|34463.68|34463.68|0
1640079000000|2021-12-21 09:30:00|34458.01|34458.01|34446.67|34446.67|34458.01|34458.01|34446.67|34446.67|0
1640079040000|2021-12-21 09:30:40|34452.34|34452.34|34452.34|34452.34|34452.34|34452.34|34452.34|34452.34|0
1640079090000|2021-12-21 09:31:30|34435.34|34435.34|34435.34|34435.34|34435.34|34435.34|34435.34|34435.34|0
1640079120000|2021-12-21 09:32:00|34429.67|34429.67|34429.67|34429.67|34429.67|34429.67|34429.67|34429.67|0
1640079200000|2021-12-21 09:33:20|34441|34441|34441|34441|34441|34441|34441|34441|0
1640079210000|2021-12-21 09:33:30|34446.67|34446.67|34446.67|34446.67|34446.67|34446.67|34446.67|34446.67|0
1640079240000|2021-12-21 09:34:00|34441|34441|34435.34|34435.34|34441|34441|34435.34|34435.34|0
1640079250000|2021-12-21 09:34:10|34429.67|34429.67|34429.67|34429.67|34429.67|34429.67|34429.67|34429.67|0
1640079280000|2021-12-21 09:34:40|34442.74|34442.74|34442.74|34442.74|34442.74|34442.74|34442.74|34442.74|0
1640079310000|2021-12-21 09:35:10|34455.82|34455.82|34455.82|34455.82|34455.82|34455.82|34455.82|34455.82|0
1640079320000|2021-12-21 09:35:20|34450.15|34450.15|34450.15|34450.15|34450.15|34450.15|34450.15|34450.15|0
1640079350000|2021-12-21 09:35:50|34455.82|34455.82|34455.82|34455.82|34455.82|34455.82|34455.82|34455.82|0
1640079360000|2021-12-21 09:36:00|34450.15|34450.15|34450.15|34450.15|34450.15|34450.15|34450.15|34450.15|0
1640079410000|2021-12-21 09:36:50|34444.48|34444.48|34447.29|34447.29|34447.29|34447.29|34444.48|34444.48|0
1640079450000|2021-12-21 09:37:30|34464.29|34464.29|34464.29|34464.29|34464.29|34464.29|34464.29|34464.29|0
1640079470000|2021-12-21 09:37:50|34469.96|34469.96|34469.96|34469.96|34469.96|34469.96|34469.96|34469.96|0
1640079490000|2021-12-21 09:38:10|34481.29|34481.29|34481.29|34481.29|34481.29|34481.29|34481.29|34481.29|0
1640079500000|2021-12-21 09:38:20|34486.96|34486.96|34486.96|34486.96|34486.96|34486.96|34486.96|34486.96|0
1640079510000|2021-12-21 09:38:30|34481.29|34481.29|34481.29|34481.29|34481.29|34481.29|34481.29|34481.29|0
1640079540000|2021-12-21 09:39:00|34486.96|34486.96|34481.29|34481.29|34486.96|34486.96|34481.29|34481.29|0
1640079600000|2021-12-21 09:40:00|34475.63|34475.63|34475.63|34475.63|34475.63|34475.63|34475.63|34475.63|0
1640079620000|2021-12-21 09:40:20|34469.96|34469.96|34469.96|34469.96|34469.96|34469.96|34469.96|34469.96|0
1640079640000|2021-12-21 09:40:40|34458.62|34458.62|34458.62|34458.62|34458.62|34458.62|34458.62|34458.62|0
1640079660000|2021-12-21 09:41:00|34452.95|34452.95|34452.95|34452.95|34452.95|34452.95|34452.95|34452.95|0
1640079680000|2021-12-21 09:41:20|34447.29|34447.29|34447.29|34447.29|34447.29|34447.29|34447.29|34447.29|0
1640079700000|2021-12-21 09:41:40|34452.95|34452.95|34452.95|34452.95|34452.95|34452.95|34452.95|34452.95|0
1640079720000|2021-12-21 09:42:00|34458.62|34458.62|34452.95|34452.95|34458.62|34458.62|34452.95|34452.95|0
1640079780000|2021-12-21 09:43:00|34447.29|34447.29|34447.29|34447.29|34447.29|34447.29|34447.29|34447.29|0
1640079790000|2021-12-21 09:43:10|34435.95|34435.95|34435.95|34435.95|34449.02|34449.02|34435.95|34435.95|0
1640079830000|2021-12-21 09:43:50|34430.28|34430.28|34435.95|34435.95|34435.95|34435.95|34430.28|34430.28|0
1640079890000|2021-12-21 09:44:50|34430.28|34430.28|34430.28|34430.28|34430.28|34430.28|34430.28|34430.28|0
1640079900000|2021-12-21 09:45:00|34443.36|34443.36|34418.95|34418.95|34445.1|34445.1|34418.95|34418.95|0
1640079930000|2021-12-21 09:45:30|34407.61|34407.61|34407.61|34407.61|34407.61|34407.61|34407.61|34407.61|0
1640079940000|2021-12-21 09:45:40|34394.54|34394.54|34394.54|34394.54|34394.54|34394.54|34394.54|34394.54|0
1640079950000|2021-12-21 09:45:50|34383.2|34383.2|34383.2|34383.2|34383.2|34383.2|34383.2|34383.2|0
1640079960000|2021-12-21 09:46:00|34370.13|34370.13|34370.13|34370.13|34370.13|34370.13|34370.13|34370.13|0
1640079970000|2021-12-21 09:46:10|34358.79|34358.79|34358.79|34358.79|34358.79|34358.79|34358.79|34358.79|0
1640079990000|2021-12-21 09:46:30|34367.2|34367.2|34367.2|34367.2|34367.2|34367.2|34367.2|34367.2|0
1640080020000|2021-12-21 09:47:00|34372.87|34372.87|34372.87|34372.87|34372.87|34372.87|34372.87|34372.87|0
1640080030000|2021-12-21 09:47:10|34378.54|34378.54|34378.54|34378.54|34378.54|34378.54|34378.54|34378.54|0
1640080040000|2021-12-21 09:47:20|34372.87|34372.87|34372.87|34372.87|34372.87|34372.87|34372.87|34372.87|0
1640080060000|2021-12-21 09:47:40|34361.54|34361.54|34361.54|34361.54|34361.54|34361.54|34361.54|34361.54|0
1640080080000|2021-12-21 09:48:00|34348.46|34348.46|34348.46|34348.46|34348.46|34348.46|34348.46|34348.46|0
1640080100000|2021-12-21 09:48:20|34351.27|34351.27|34314.85|34314.85|34354.07|34354.07|34314.85|34314.85|0
1640080120000|2021-12-21 09:48:40|34312.04|34312.04|34317.71|34317.71|34317.71|34317.71|34312.04|34312.04|0
1640080200000|2021-12-21 09:50:00|34323.38|34323.38|34323.38|34323.38|34323.38|34323.38|34323.38|34323.38|0
1640080220000|2021-12-21 09:50:20|34329.05|34329.05|34329.05|34329.05|34329.05|34329.05|34329.05|34329.05|0
1640080240000|2021-12-21 09:50:40|34334.71|34334.71|34334.71|34334.71|34334.71|34334.71|34334.71|34334.71|0
1640080310000|2021-12-21 09:51:50|34357.39|34357.39|34357.39|34357.39|34357.39|34357.39|34357.39|34357.39|0
1640080320000|2021-12-21 09:52:00|34346.05|34346.05|34346.05|34346.05|34346.05|34346.05|34346.05|34346.05|0
1640080350000|2021-12-21 09:52:30|34385.27|34385.27|34385.27|34385.27|34385.27|34385.27|34385.27|34385.27|0
1640080370000|2021-12-21 09:52:50|34388.08|34388.08|34403.96|34403.96|34403.96|34403.96|34388.08|34388.08|0
1640080380000|2021-12-21 09:53:00|34398.29|34398.29|34398.29|34398.29|34398.29|34398.29|34398.29|34398.29|0
1640080390000|2021-12-21 09:53:10|34392.62|34392.62|34392.62|34392.62|34392.62|34392.62|34392.62|34392.62|0
1640080420000|2021-12-21 09:53:40|34395.43|34395.43|34395.43|34395.43|34395.43|34395.43|34395.43|34395.43|0
1640080430000|2021-12-21 09:53:50|34384.09|34384.09|34384.09|34384.09|34384.09|34384.09|34384.09|34384.09|0
1640080480000|2021-12-21 09:54:40|34389.76|34389.76|34389.76|34389.76|34389.76|34389.76|34389.76|34389.76|0
1640080500000|2021-12-21 09:55:00|34384.09|34384.09|34384.09|34384.09|34384.09|34384.09|34384.09|34384.09|0
1640080560000|2021-12-21 09:56:00|34378.42|34378.42|34378.42|34378.42|34378.42|34378.42|34378.42|34378.42|0
1640080580000|2021-12-21 09:56:20|34372.76|34372.76|34372.76|34372.76|34372.76|34372.76|34372.76|34372.76|0
1640080590000|2021-12-21 09:56:30|34367.15|34367.15|34367.15|34367.15|34367.15|34367.15|34367.15|34367.15|0
1640080630000|2021-12-21 09:57:10|34372.81|34372.81|34372.81|34372.81|34372.81|34372.81|34372.81|34372.81|0
1640080640000|2021-12-21 09:57:20|34361.48|34361.48|34361.48|34361.48|34361.48|34361.48|34361.48|34361.48|0
1640080650000|2021-12-21 09:57:30|34355.81|34355.81|34355.81|34355.81|34355.81|34355.81|34355.81|34355.81|0
1640080670000|2021-12-21 09:57:50|34344.47|34344.47|34344.47|34344.47|34344.47|34344.47|34344.47|34344.47|0
1640080710000|2021-12-21 09:58:30|34333.14|34333.14|34321.8|34321.8|34333.14|34333.14|34321.8|34321.8|0
1640080730000|2021-12-21 09:58:50|34327.47|34327.47|34327.47|34327.47|34327.47|34327.47|34327.47|34327.47|0
1640080740000|2021-12-21 09:59:00|34314.4|34314.4|34262.77|34262.77|34314.4|34314.4|34262.77|34262.77|0
1640080750000|2021-12-21 09:59:10|34268.44|34268.44|34268.44|34268.44|34268.44|34268.44|34268.44|34268.44|0
1640080780000|2021-12-21 09:59:40|34274.11|34274.11|34274.11|34274.11|34274.11|34274.11|34274.11|34274.11|0
1640080790000|2021-12-21 09:59:50|34268.44|34268.44|34268.44|34268.44|34268.44|34268.44|34268.44|34268.44|0
1640080800000|2021-12-21 10:00:00|34262.77|34262.77|34262.77|34262.77|34262.77|34262.77|34262.77|34262.77|0
1640080810000|2021-12-21 10:00:10|34257.1|34257.1|34257.1|34257.1|34257.1|34257.1|34257.1|34257.1|0
1640080820000|2021-12-21 10:00:20|34262.77|34262.77|34262.77|34262.77|34262.77|34262.77|34262.77|34262.77|0
1640080850000|2021-12-21 10:00:50|34251.43|34251.43|34251.43|34251.43|34251.43|34251.43|34251.43|34251.43|0
1640080860000|2021-12-21 10:01:00|34245.77|34245.77|34240.1|34240.1|34245.77|34245.77|34240.1|34240.1|0
1640080960000|2021-12-21 10:02:40|34234.43|34234.43|34228.76|34228.76|34234.43|34234.43|34228.76|34228.76|0
1640080990000|2021-12-21 10:03:10|34234.43|34234.43|34245.77|34245.77|34245.77|34245.77|34234.43|34234.43|0
1640081110000|2021-12-21 10:05:10|34240.1|34240.1|34242.9|34242.9|34242.9|34242.9|34234.49|34234.49|0
1640081140000|2021-12-21 10:05:40|34259.91|34259.91|34259.91|34259.91|34259.91|34259.91|34259.91|34259.91|0
1640081250000|2021-12-21 10:07:30|34271.24|34271.24|34271.24|34271.24|34271.24|34271.24|34271.24|34271.24|0
1640081280000|2021-12-21 10:08:00|34265.57|34265.57|34265.57|34265.57|34265.57|34265.57|34265.57|34265.57|0
1640081320000|2021-12-21 10:08:40|34259.91|34259.91|34259.91|34259.91|34259.91|34259.91|34259.91|34259.91|0
1640081340000|2021-12-21 10:09:00|34265.57|34265.57|34265.57|34265.57|34265.57|34265.57|34265.57|34265.57|0
1640081420000|2021-12-21 10:10:20|34259.91|34259.91|34259.91|34259.91|34259.91|34259.91|34259.91|34259.91|0
1640081530000|2021-12-21 10:12:10|34276.91|34276.91|34282.58|34282.58|34282.58|34282.58|34276.91|34276.91|0
1640081580000|2021-12-21 10:13:00|34293.91|34293.91|34293.91|34293.91|34293.91|34293.91|34293.91|34293.91|0
1640081610000|2021-12-21 10:13:30|34299.58|34299.58|34299.58|34299.58|34299.58|34299.58|34299.58|34299.58|0
1640081630000|2021-12-21 10:13:50|34293.91|34293.91|34293.91|34293.91|34293.91|34293.91|34293.91|34293.91|0
1640081660000|2021-12-21 10:14:20|34305.25|34305.25|34305.25|34305.25|34305.25|34305.25|34305.25|34305.25|0
1640081700000|2021-12-21 10:15:00|34299.58|34299.58|34293.91|34293.91|34299.58|34299.58|34293.91|34293.91|0
1640081760000|2021-12-21 10:16:00|34280.84|34280.84|34280.84|34280.84|34280.84|34280.84|34280.84|34280.84|0
1640081790000|2021-12-21 10:16:30|34286.51|34286.51|34286.51|34286.51|34286.51|34286.51|34286.51|34286.51|0
1640081800000|2021-12-21 10:16:40|34292.18|34292.18|34292.18|34292.18|34292.18|34292.18|34292.18|34292.18|0
1640081810000|2021-12-21 10:16:50|34289.37|34289.37|34292.18|34292.18|34292.18|34292.18|34289.37|34289.37|0
1640081820000|2021-12-21 10:17:00|34314.85|34314.85|34314.85|34314.85|34314.85|34314.85|34314.85|34314.85|0
1640081830000|2021-12-21 10:17:10|34303.51|34303.51|34309.18|34309.18|34309.18|34309.18|34303.51|34303.51|0
1640081880000|2021-12-21 10:18:00|34314.85|34314.85|34314.85|34314.85|34314.85|34314.85|34314.85|34314.85|0
1640081900000|2021-12-21 10:18:20|34309.18|34309.18|34309.18|34309.18|34309.18|34309.18|34309.18|34309.18|0
1640081920000|2021-12-21 10:18:40|34297.84|34297.84|34297.84|34297.84|34297.84|34297.84|34297.84|34297.84|0
1640081930000|2021-12-21 10:18:50|34292.18|34292.18|34292.18|34292.18|34292.18|34292.18|34292.18|34292.18|0
1640081980000|2021-12-21 10:19:40|34297.84|34297.84|34297.84|34297.84|34297.84|34297.84|34297.84|34297.84|0
1640081990000|2021-12-21 10:19:50|34292.18|34292.18|34292.18|34292.18|34292.18|34292.18|34292.18|34292.18|0
1640082000000|2021-12-21 10:20:00|34286.51|34286.51|34286.51|34286.51|34286.51|34286.51|34286.51|34286.51|0
1640082010000|2021-12-21 10:20:10|34280.84|34280.84|34280.84|34280.84|34280.84|34280.84|34280.84|34280.84|0
1640082020000|2021-12-21 10:20:20|34275.17|34275.17|34275.17|34275.17|34275.17|34275.17|34275.17|34275.17|0
1640082040000|2021-12-21 10:20:40|34269.5|34269.5|34269.5|34269.5|34269.5|34269.5|34269.5|34269.5|0
1640082070000|2021-12-21 10:21:10|34263.84|34263.84|34263.84|34263.84|34263.84|34263.84|34263.84|34263.84|0
1640082080000|2021-12-21 10:21:20|34250.76|34250.76|34250.76|34250.76|34250.76|34250.76|34250.76|34250.76|0
1640082090000|2021-12-21 10:21:30|34245.09|34245.09|34239.43|34239.43|34245.09|34245.09|34239.43|34239.43|0
1640082120000|2021-12-21 10:22:00|34245.09|34245.09|34245.09|34245.09|34245.09|34245.09|34245.09|34245.09|0
1640082130000|2021-12-21 10:22:10|34239.43|34239.43|34256.43|34256.43|34256.43|34256.43|34239.43|34239.43|0
1640082140000|2021-12-21 10:22:20|34250.76|34250.76|34250.76|34250.76|34250.76|34250.76|34250.76|34250.76|0
1640082150000|2021-12-21 10:22:30|34245.09|34245.09|34245.09|34245.09|34245.09|34245.09|34245.09|34245.09|0
1640082160000|2021-12-21 10:22:40|34233.76|34233.76|34233.76|34233.76|34233.76|34233.76|34233.76|34233.76|0
1640082170000|2021-12-21 10:22:50|34244.98|34244.98|34244.98|34244.98|34244.98|34244.98|34244.98|34244.98|0
1640082180000|2021-12-21 10:23:00|34239.31|34239.31|34253.51|34253.51|34253.51|34253.51|34236.5|34236.5|0
1640082190000|2021-12-21 10:23:10|34242.17|34242.17|34242.17|34242.17|34242.17|34242.17|34242.17|34242.17|0
1640082200000|2021-12-21 10:23:20|34236.5|34236.5|34242.17|34242.17|34242.17|34242.17|34236.5|34236.5|0
1640082210000|2021-12-21 10:23:30|34236.5|34236.5|34236.5|34236.5|34236.5|34236.5|34236.5|34236.5|0
1640082220000|2021-12-21 10:23:40|34242.17|34242.17|34236.5|34236.5|34242.17|34242.17|34236.5|34236.5|0
1640082230000|2021-12-21 10:23:50|34242.17|34242.17|34236.5|34236.5|34242.17|34242.17|34236.5|34236.5|0
1640082250000|2021-12-21 10:24:10|34242.17|34242.17|34242.17|34242.17|34242.17|34242.17|34242.17|34242.17|0
1640082300000|2021-12-21 10:25:00|34244.98|34244.98|34256.31|34256.31|34256.31|34256.31|34244.98|34244.98|0
1640082420000|2021-12-21 10:27:00|34250.64|34250.64|34231.9|34231.9|34250.64|34250.64|34231.9|34231.9|0
1640082440000|2021-12-21 10:27:20|34237.57|34237.57|34237.57|34237.57|34237.57|34237.57|34237.57|34237.57|0
1640082510000|2021-12-21 10:28:30|34231.9|34231.9|34231.9|34231.9|34231.9|34231.9|34231.9|34231.9|0
1640082680000|2021-12-21 10:31:20|34237.57|34237.57|34237.57|34237.57|34237.57|34237.57|34237.57|34237.57|0
1640082710000|2021-12-21 10:31:50|34243.24|34243.24|34243.24|34243.24|34243.24|34243.24|34243.24|34243.24|0
1640082740000|2021-12-21 10:32:20|34248.91|34248.91|34248.91|34248.91|34248.91|34248.91|34248.91|34248.91|0
1640082750000|2021-12-21 10:32:30|34243.24|34243.24|34243.24|34243.24|34243.24|34243.24|34243.24|34243.24|0
1640082900000|2021-12-21 10:35:00|34260.24|34260.24|34271.58|34271.58|34271.58|34271.58|34260.24|34260.24|0
1640082930000|2021-12-21 10:35:30|34277.25|34277.25|34277.25|34277.25|34277.25|34277.25|34277.25|34277.25|0
1640083040000|2021-12-21 10:37:20|34280.05|34280.05|34277.25|34277.25|34280.05|34280.05|34277.25|34277.25|0
1640083140000|2021-12-21 10:39:00|34271.64|34271.64|34266.03|34266.03|34271.64|34271.64|34266.03|34266.03|0
1640083150000|2021-12-21 10:39:10|34260.36|34260.36|34254.69|34254.69|34260.36|34260.36|34254.69|34254.69|0
1640083200000|2021-12-21 10:40:00|34266.03|34266.03|34266.03|34266.03|34266.03|34266.03|34266.03|34266.03|0
1640083220000|2021-12-21 10:40:20|34254.69|34254.69|34254.69|34254.69|34254.69|34254.69|34254.69|34254.69|0
1640083250000|2021-12-21 10:40:50|34249.02|34249.02|34249.02|34249.02|34249.02|34249.02|34249.02|34249.02|0
1640083440000|2021-12-21 10:44:00|34243.35|34243.35|34243.35|34243.35|34243.35|34243.35|34243.35|34243.35|0
1640083570000|2021-12-21 10:46:10|34249.02|34249.02|34254.69|34254.69|34254.69|34254.69|34249.02|34249.02|0
1640083610000|2021-12-21 10:46:50|34260.36|34260.36|34260.36|34260.36|34260.36|34260.36|34260.36|34260.36|0
1640083680000|2021-12-21 10:48:00|34266.03|34266.03|34266.03|34266.03|34266.03|34266.03|34266.03|34266.03|0
1640083700000|2021-12-21 10:48:20|34260.36|34260.36|34260.36|34260.36|34260.36|34260.36|34260.36|34260.36|0
1640083750000|2021-12-21 10:49:10|34266.03|34266.03|34266.03|34266.03|34266.03|34266.03|34266.03|34266.03|0
1640083760000|2021-12-21 10:49:20|34260.36|34260.36|34260.36|34260.36|34260.36|34260.36|34260.36|34260.36|0
1640083870000|2021-12-21 10:51:10|34265.97|34265.97|34265.97|34265.97|34265.97|34265.97|34265.97|34265.97|0
1640084050000|2021-12-21 10:54:10|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|0
1640084070000|2021-12-21 10:54:30|34277.3|34277.3|34277.3|34277.3|34277.3|34277.3|34277.3|34277.3|0
1640084080000|2021-12-21 10:54:40|34265.97|34265.97|34265.97|34265.97|34265.97|34265.97|34265.97|34265.97|0
1640084090000|2021-12-21 10:54:50|34260.3|34260.3|34260.3|34260.3|34260.3|34260.3|34260.3|34260.3|0
1640084100000|2021-12-21 10:55:00|34254.63|34254.63|34254.63|34254.63|34254.63|34254.63|34254.63|34254.63|0
1640084110000|2021-12-21 10:55:10|34260.3|34260.3|34260.3|34260.3|34265.97|34265.97|34260.3|34260.3|0
1640084130000|2021-12-21 10:55:30|34248.96|34248.96|34254.63|34254.63|34254.63|34254.63|34248.96|34248.96|0
1640084140000|2021-12-21 10:55:40|34260.3|34260.3|34260.3|34260.3|34265.97|34265.97|34260.3|34260.3|0
1640084150000|2021-12-21 10:55:50|34254.63|34254.63|34254.63|34254.63|34254.63|34254.63|34254.63|34254.63|0
1640084160000|2021-12-21 10:56:00|34248.96|34248.96|34248.96|34248.96|34248.96|34248.96|34248.96|34248.96|0
1640084170000|2021-12-21 10:56:10|34243.3|34243.3|34243.3|34243.3|34243.3|34243.3|34243.3|34243.3|0
1640084180000|2021-12-21 10:56:20|34254.63|34254.63|34254.63|34254.63|34254.63|34254.63|34254.63|34254.63|0
1640084190000|2021-12-21 10:56:30|34248.96|34248.96|34243.3|34243.3|34248.96|34248.96|34243.3|34243.3|0
1640084200000|2021-12-21 10:56:40|34254.63|34254.63|34254.63|34254.63|34254.63|34254.63|34243.3|34243.3|0
1640084210000|2021-12-21 10:56:50|34248.96|34248.96|34248.96|34248.96|34248.96|34248.96|34248.96|34248.96|0
1640084220000|2021-12-21 10:57:00|34254.63|34254.63|34254.63|34254.63|34254.63|34254.63|34254.63|34254.63|0
1640084230000|2021-12-21 10:57:10|34260.3|34260.3|34265.97|34265.97|34265.97|34265.97|34260.3|34260.3|0
1640084240000|2021-12-21 10:57:20|34254.63|34254.63|34254.63|34254.63|34254.63|34254.63|34248.96|34248.96|0
1640084270000|2021-12-21 10:57:50|34260.3|34260.3|34254.63|34254.63|34260.3|34260.3|34254.63|34254.63|0
1640084280000|2021-12-21 10:58:00|34248.96|34248.96|34260.3|34260.3|34260.3|34260.3|34248.96|34248.96|0
1640084290000|2021-12-21 10:58:10|34248.96|34248.96|34254.63|34254.63|34254.63|34254.63|34243.3|34243.3|0
1640084300000|2021-12-21 10:58:20|34248.96|34248.96|34248.96|34248.96|34248.96|34248.96|34248.96|34248.96|0
1640084310000|2021-12-21 10:58:30|34243.3|34243.3|34254.63|34254.63|34254.63|34254.63|34243.3|34243.3|0
1640084330000|2021-12-21 10:58:50|34265.97|34265.97|34265.97|34265.97|34265.97|34265.97|34265.97|34265.97|0
1640084370000|2021-12-21 10:59:30|34260.3|34260.3|34260.3|34260.3|34260.3|34260.3|34260.3|34260.3|0
1640084380000|2021-12-21 10:59:40|34254.63|34254.63|34254.63|34254.63|34254.63|34254.63|34254.63|34254.63|0
1640084420000|2021-12-21 11:00:20|34260.3|34260.3|34260.3|34260.3|34260.3|34260.3|34260.3|34260.3|0
1640084450000|2021-12-21 11:00:50|34248.96|34248.96|34248.96|34248.96|34248.96|34248.96|34248.96|34248.96|0
1640084460000|2021-12-21 11:01:00|34243.3|34243.3|34243.3|34243.3|34243.3|34243.3|34243.3|34243.3|0
1640084470000|2021-12-21 11:01:10|34237.69|34237.69|34234.88|34234.88|34237.69|34237.69|34234.88|34234.88|0
1640084480000|2021-12-21 11:01:20|34229.21|34229.21|34212.21|34212.21|34229.21|34229.21|34212.21|34212.21|0
1640084490000|2021-12-21 11:01:30|34206.54|34206.54|34203.74|34203.74|34206.54|34206.54|34203.74|34203.74|0
1640084560000|2021-12-21 11:02:40|34209.41|34209.41|34220.74|34220.74|34220.74|34220.74|34209.41|34209.41|0
1640084690000|2021-12-21 11:04:50|34212.33|34212.33|34212.33|34212.33|34212.33|34212.33|34212.33|34212.33|0
1640084700000|2021-12-21 11:05:00|34206.66|34206.66|34200.99|34200.99|34206.66|34206.66|34200.99|34200.99|0
1640084710000|2021-12-21 11:05:10|34203.8|34203.8|34212.21|34212.21|34212.21|34212.21|34203.8|34203.8|0
1640084800000|2021-12-21 11:06:40|34217.88|34217.88|34217.88|34217.88|34217.88|34217.88|34217.88|34217.88|0
1640084940000|2021-12-21 11:09:00|34206.54|34206.54|34206.54|34206.54|34206.54|34206.54|34206.54|34206.54|0
1640084950000|2021-12-21 11:09:10|34200.87|34200.87|34200.87|34200.87|34200.87|34200.87|34200.87|34200.87|0
1640084980000|2021-12-21 11:09:40|34212.21|34212.21|34212.21|34212.21|34212.21|34212.21|34212.21|34212.21|0
1640085010000|2021-12-21 11:10:10|34200.87|34200.87|34200.87|34200.87|34200.87|34200.87|34200.87|34200.87|0
1640085060000|2021-12-21 11:11:00|34195.21|34195.21|34195.21|34195.21|34195.21|34195.21|34195.21|34195.21|0
1640085120000|2021-12-21 11:12:00|34178.2|34178.2|34172.53|34172.53|34178.2|34178.2|34172.53|34172.53|0
1640085130000|2021-12-21 11:12:10|34189.54|34189.54|34178.2|34178.2|34189.54|34189.54|34178.2|34178.2|0
1640085180000|2021-12-21 11:13:00|34212.21|34212.21|34212.21|34212.21|34212.21|34212.21|34212.21|34212.21|0
1640085190000|2021-12-21 11:13:10|34206.54|34206.54|34206.54|34206.54|34206.54|34206.54|34206.54|34206.54|0
1640085220000|2021-12-21 11:13:40|34195.21|34195.21|34195.21|34195.21|34195.21|34195.21|34195.21|34195.21|0
1640085240000|2021-12-21 11:14:00|34206.54|34206.54|34206.54|34206.54|34206.54|34206.54|34206.54|34206.54|0
1640085270000|2021-12-21 11:14:30|34212.21|34212.21|34206.54|34206.54|34212.21|34212.21|34206.54|34206.54|0
1640085310000|2021-12-21 11:15:10|34223.55|34223.55|34229.21|34229.21|34229.21|34229.21|34223.55|34223.55|0
1640085450000|2021-12-21 11:17:30|34263.22|34263.22|34263.22|34263.22|34263.22|34263.22|34263.22|34263.22|0
1640085460000|2021-12-21 11:17:40|34251.89|34251.89|34251.89|34251.89|34251.89|34251.89|34251.89|34251.89|0
1640085490000|2021-12-21 11:18:10|34257.55|34257.55|34257.55|34257.55|34257.55|34257.55|34257.55|34257.55|0
1640085650000|2021-12-21 11:20:50|34263.22|34263.22|34263.22|34263.22|34263.22|34263.22|34263.22|34263.22|0
1640085680000|2021-12-21 11:21:20|34266.03|34266.03|34265.97|34265.97|34271.64|34271.64|34265.97|34265.97|0
1640085740000|2021-12-21 11:22:20|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|0
1640085760000|2021-12-21 11:22:40|34282.97|34282.97|34282.97|34282.97|34282.97|34282.97|34282.97|34282.97|0
1640085940000|2021-12-21 11:25:40|34311.31|34311.31|34311.31|34311.31|34311.31|34311.31|34311.31|34311.31|0
1640085980000|2021-12-21 11:26:20|34316.98|34316.98|34311.31|34311.31|34316.98|34316.98|34311.31|34311.31|0
1640085990000|2021-12-21 11:26:30|34305.64|34305.64|34305.64|34305.64|34305.64|34305.64|34305.64|34305.64|0
1640086030000|2021-12-21 11:27:10|34311.31|34311.31|34311.31|34311.31|34311.31|34311.31|34311.31|34311.31|0
1640086050000|2021-12-21 11:27:30|34305.64|34305.64|34305.64|34305.64|34305.64|34305.64|34305.64|34305.64|0
1640086100000|2021-12-21 11:28:20|34316.98|34316.98|34316.98|34316.98|34316.98|34316.98|34316.98|34316.98|0
1640086110000|2021-12-21 11:28:30|34322.65|34322.65|34335.72|34335.72|34335.72|34335.72|34322.65|34322.65|0
1640086240000|2021-12-21 11:30:40|34322.65|34322.65|34322.65|34322.65|34322.65|34322.65|34322.65|34322.65|0
1640086280000|2021-12-21 11:31:20|34333.98|34333.98|34333.98|34333.98|34333.98|34333.98|34333.98|34333.98|0
1640086290000|2021-12-21 11:31:30|34328.32|34328.32|34328.32|34328.32|34328.32|34328.32|34328.32|34328.32|0
1640086300000|2021-12-21 11:31:40|34322.65|34322.65|34316.98|34316.98|34322.65|34322.65|34316.98|34316.98|0
1640086310000|2021-12-21 11:31:50|34299.98|34299.98|34299.98|34299.98|34299.98|34299.98|34299.98|34299.98|0
1640086320000|2021-12-21 11:32:00|34305.64|34305.64|34305.64|34305.64|34305.64|34305.64|34305.64|34305.64|0
1640086330000|2021-12-21 11:32:10|34299.98|34299.98|34299.98|34299.98|34299.98|34299.98|34299.98|34299.98|0
1640086340000|2021-12-21 11:32:20|34294.31|34294.31|34294.31|34294.31|34294.31|34294.31|34294.31|34294.31|0
1640086360000|2021-12-21 11:32:40|34282.97|34282.97|34271.64|34271.64|34282.97|34282.97|34271.64|34271.64|0
1640086370000|2021-12-21 11:32:50|34282.86|34282.86|34268.77|34268.77|34282.86|34282.86|34268.77|34268.77|0
1640086390000|2021-12-21 11:33:10|34274.44|34274.44|34274.44|34274.44|34274.44|34274.44|34274.44|34274.44|0
1640086400000|2021-12-21 11:33:20|34268.83|34268.83|34268.83|34268.83|34268.83|34268.83|34268.83|34268.83|0
1640086410000|2021-12-21 11:33:30|34251.83|34251.83|34246.16|34246.16|34251.83|34251.83|34246.16|34246.16|0
1640086420000|2021-12-21 11:33:40|34257.5|34257.5|34257.5|34257.5|34257.5|34257.5|34257.5|34257.5|0
1640086430000|2021-12-21 11:33:50|34251.83|34251.83|34246.16|34246.16|34251.83|34251.83|34246.16|34246.16|0
1640086440000|2021-12-21 11:34:00|34251.83|34251.83|34257.5|34257.5|34257.5|34257.5|34251.83|34251.83|0
1640086460000|2021-12-21 11:34:20|34240.49|34240.49|34234.82|34234.82|34240.49|34240.49|34234.82|34234.82|0
1640086480000|2021-12-21 11:34:40|34229.16|34229.16|34229.16|34229.16|34229.16|34229.16|34229.16|34229.16|0
1640086500000|2021-12-21 11:35:00|34223.49|34223.49|34217.82|34217.82|34223.49|34223.49|34217.82|34217.82|0
1640086510000|2021-12-21 11:35:10|34223.49|34223.49|34223.49|34223.49|34223.49|34223.49|34223.49|34223.49|0
1640086530000|2021-12-21 11:35:30|34234.82|34234.82|34234.82|34234.82|34234.82|34234.82|34234.82|34234.82|0
1640086590000|2021-12-21 11:36:30|34246.16|34246.16|34246.16|34246.16|34246.16|34246.16|34246.16|34246.16|0
1640086720000|2021-12-21 11:38:40|34257.5|34257.5|34263.16|34263.16|34263.16|34263.16|34257.5|34257.5|0
1640086740000|2021-12-21 11:39:00|34268.83|34268.83|34268.83|34268.83|34268.83|34268.83|34268.83|34268.83|0
1640086750000|2021-12-21 11:39:10|34291.5|34291.5|34291.5|34291.5|34291.5|34291.5|34291.5|34291.5|0
1640086800000|2021-12-21 11:40:00|34297.17|34297.17|34297.17|34297.17|34297.17|34297.17|34297.17|34297.17|0
1640086820000|2021-12-21 11:40:20|34291.5|34291.5|34291.5|34291.5|34291.5|34291.5|34291.5|34291.5|0
1640086870000|2021-12-21 11:41:10|34308.51|34308.51|34308.51|34308.51|34308.51|34308.51|34308.51|34308.51|0
1640086880000|2021-12-21 11:41:20|34297.17|34297.17|34297.17|34297.17|34297.17|34297.17|34297.17|34297.17|0
1640086890000|2021-12-21 11:41:30|34285.84|34285.84|34285.84|34285.84|34285.84|34285.84|34285.84|34285.84|0
1640086920000|2021-12-21 11:42:00|34291.5|34291.5|34291.5|34291.5|34291.5|34291.5|34291.5|34291.5|0
1640086970000|2021-12-21 11:42:50|34297.17|34297.17|34297.17|34297.17|34297.17|34297.17|34297.17|34297.17|0
1640087010000|2021-12-21 11:43:30|34291.5|34291.5|34291.5|34291.5|34291.5|34291.5|34291.5|34291.5|0
1640087090000|2021-12-21 11:44:50|34297.11|34297.11|34297.11|34297.11|34297.11|34297.11|34297.11|34297.11|0
1640087110000|2021-12-21 11:45:10|34291.44|34291.44|34288.64|34288.64|34291.44|34291.44|34288.64|34288.64|0
1640087120000|2021-12-21 11:45:20|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|0
1640087130000|2021-12-21 11:45:30|34266.03|34266.03|34266.03|34266.03|34266.03|34266.03|34266.03|34266.03|0
1640087230000|2021-12-21 11:47:10|34277.36|34277.36|34271.69|34271.69|34277.36|34277.36|34271.69|34271.69|0
1640087270000|2021-12-21 11:47:50|34266.03|34266.03|34266.03|34266.03|34266.03|34266.03|34266.03|34266.03|0
1640087280000|2021-12-21 11:48:00|34268.83|34268.83|34263.16|34263.16|34268.83|34268.83|34263.16|34263.16|0
1640087290000|2021-12-21 11:48:10|34274.5|34274.5|34280.17|34280.17|34280.17|34280.17|34274.5|34274.5|0
1640087330000|2021-12-21 11:48:50|34268.83|34268.83|34274.5|34274.5|34274.5|34274.5|34268.83|34268.83|0
1640087400000|2021-12-21 11:50:00|34285.84|34285.84|34291.5|34291.5|34291.5|34291.5|34285.84|34285.84|0
1640087430000|2021-12-21 11:50:30|34280.17|34280.17|34280.17|34280.17|34280.17|34280.17|34280.17|34280.17|0
1640087500000|2021-12-21 11:51:40|34285.84|34285.84|34285.84|34285.84|34285.84|34285.84|34285.84|34285.84|0
1640087510000|2021-12-21 11:51:50|34280.17|34280.17|34280.17|34280.17|34280.17|34280.17|34280.17|34280.17|0
1640087530000|2021-12-21 11:52:10|34285.84|34285.84|34285.84|34285.84|34285.84|34285.84|34285.84|34285.84|0
1640087540000|2021-12-21 11:52:20|34297.17|34297.17|34297.17|34297.17|34297.17|34297.17|34297.17|34297.17|0
1640087680000|2021-12-21 11:54:40|34308.51|34308.51|34308.51|34308.51|34308.51|34308.51|34308.51|34308.51|0
1640087690000|2021-12-21 11:54:50|34314.18|34314.18|34302.84|34302.84|34319.84|34319.84|34302.84|34302.84|0
1640087720000|2021-12-21 11:55:20|34297.17|34297.17|34297.17|34297.17|34297.17|34297.17|34297.17|34297.17|0
1640087790000|2021-12-21 11:56:30|34302.84|34302.84|34302.84|34302.84|34302.84|34302.84|34302.84|34302.84|0
1640087890000|2021-12-21 11:58:10|34308.51|34308.51|34308.51|34308.51|34308.51|34308.51|34308.51|34308.51|0
1640088010000|2021-12-21 12:00:10|34319.84|34319.84|34319.84|34319.84|34319.84|34319.84|34314.18|34314.18|0
1640088050000|2021-12-21 12:00:50|34314.18|34314.18|34314.18|34314.18|34314.18|34314.18|34314.18|34314.18|0
1640088150000|2021-12-21 12:02:30|34308.51|34308.51|34302.84|34302.84|34308.51|34308.51|34302.84|34302.84|0
1640088160000|2021-12-21 12:02:40|34297.23|34297.23|34291.62|34291.62|34297.23|34297.23|34291.62|34291.62|0
1640088210000|2021-12-21 12:03:30|34304.69|34304.69|34317.77|34317.77|34317.77|34317.77|34304.69|34304.69|0
1640088240000|2021-12-21 12:04:00|34323.44|34323.44|34316.03|34316.03|34329.1|34329.1|34316.03|34316.03|0
1640088290000|2021-12-21 12:04:50|34310.36|34310.36|34304.69|34304.69|34310.36|34310.36|34304.69|34304.69|0
1640088340000|2021-12-21 12:05:40|34299.03|34299.03|34293.36|34293.36|34299.03|34299.03|34293.36|34293.36|0
1640088390000|2021-12-21 12:06:30|34282.02|34282.02|34282.02|34282.02|34282.02|34282.02|34282.02|34282.02|0
1640088400000|2021-12-21 12:06:40|34287.69|34287.69|34299.03|34299.03|34304.69|34304.69|34287.69|34287.69|0
1640088410000|2021-12-21 12:06:50|34287.69|34287.69|34287.69|34287.69|34287.69|34287.69|34287.69|34287.69|0
1640088420000|2021-12-21 12:07:00|34270.69|34270.69|34276.41|34276.41|34276.41|34276.41|34270.69|34270.69|0
1640088440000|2021-12-21 12:07:20|34282.08|34282.08|34282.08|34282.08|34282.08|34282.08|34282.08|34282.08|0
1640088460000|2021-12-21 12:07:40|34276.41|34276.41|34270.75|34270.75|34276.41|34276.41|34270.75|34270.75|0
1640088470000|2021-12-21 12:07:50|34265.08|34265.08|34265.08|34265.08|34265.08|34265.08|34265.08|34265.08|0
1640088510000|2021-12-21 12:08:30|34273.49|34273.49|34273.49|34273.49|34273.49|34273.49|34273.49|34273.49|0
1640088540000|2021-12-21 12:09:00|34279.16|34279.16|34279.16|34279.16|34279.16|34279.16|34279.16|34279.16|0
1640088630000|2021-12-21 12:10:30|34284.83|34284.83|34284.83|34284.83|34284.83|34284.83|34284.83|34284.83|0
1640088750000|2021-12-21 12:12:30|34290.5|34290.5|34290.5|34290.5|34290.5|34290.5|34290.5|34290.5|0
1640088780000|2021-12-21 12:13:00|34296.1|34296.1|34296.1|34296.1|34296.1|34296.1|34296.1|34296.1|0
1640088930000|2021-12-21 12:15:30|34290.44|34290.44|34301.77|34301.77|34301.77|34301.77|34290.44|34290.44|0
1640088940000|2021-12-21 12:15:40|34313.11|34313.11|34313.11|34313.11|34313.11|34313.11|34313.11|34313.11|0
1640089130000|2021-12-21 12:18:50|34318.78|34318.78|34318.78|34318.78|34318.78|34318.78|34318.78|34318.78|0
1640089140000|2021-12-21 12:19:00|34324.44|34324.44|34324.44|34324.44|34324.44|34324.44|34324.44|34324.44|0
1640089200000|2021-12-21 12:20:00|34313.11|34313.11|34313.11|34313.11|34313.11|34313.11|34313.11|34313.11|0
1640089290000|2021-12-21 12:21:30|34318.78|34318.78|34318.78|34318.78|34318.78|34318.78|34318.78|34318.78|0
1640089330000|2021-12-21 12:22:10|34330.11|34330.11|34330.11|34330.11|34330.11|34330.11|34330.11|34330.11|0
1640089380000|2021-12-21 12:23:00|34335.78|34335.78|34335.78|34335.78|34335.78|34335.78|34335.78|34335.78|0
1640089410000|2021-12-21 12:23:30|34341.45|34341.45|34341.45|34341.45|34341.45|34341.45|34341.45|34341.45|0
1640089430000|2021-12-21 12:23:50|34347.06|34347.06|34347.06|34347.06|34347.06|34347.06|34347.06|34347.06|0
1640089490000|2021-12-21 12:24:50|34341.39|34341.39|34341.39|34341.39|34341.39|34341.39|34341.39|34341.39|0
1640089500000|2021-12-21 12:25:00|34335.72|34335.72|34335.72|34335.72|34335.72|34335.72|34335.72|34335.72|0
1640089540000|2021-12-21 12:25:40|34347.06|34347.06|34347.06|34347.06|34347.06|34347.06|34347.06|34347.06|0
1640089550000|2021-12-21 12:25:50|34349.86|34349.86|34349.86|34349.86|34349.86|34349.86|34349.86|34349.86|0
1640089570000|2021-12-21 12:26:10|34344.2|34344.2|34338.53|34338.53|34344.2|34344.2|34338.53|34338.53|0
1640089630000|2021-12-21 12:27:10|34344.14|34344.14|34344.14|34344.14|34344.14|34344.14|34344.14|34344.14|0
1640089680000|2021-12-21 12:28:00|34355.47|34355.47|34355.47|34355.47|34355.47|34355.47|34355.47|34355.47|0
1640089700000|2021-12-21 12:28:20|34361.14|34361.14|34361.14|34361.14|34361.14|34361.14|34361.14|34361.14|0
1640089730000|2021-12-21 12:28:50|34372.48|34372.48|34369.67|34369.67|34372.48|34372.48|34369.67|34369.67|0
1640089750000|2021-12-21 12:29:10|34358.34|34358.34|34358.34|34358.34|34358.34|34358.34|34358.34|34358.34|0
1640089800000|2021-12-21 12:30:00|34352.67|34352.67|34347|34347|34352.67|34352.67|34347|34347|0
1640090000000|2021-12-21 12:33:20|34341.33|34341.33|34341.33|34341.33|34341.33|34341.33|34341.33|34341.33|0
1640090080000|2021-12-21 12:34:40|34335.66|34335.66|34335.66|34335.66|34335.66|34335.66|34335.66|34335.66|0
1640090180000|2021-12-21 12:36:20|34318.66|34318.66|34287.52|34287.52|34318.66|34318.66|34287.52|34287.52|0
1640090190000|2021-12-21 12:36:30|34284.71|34284.71|34267.77|34267.77|34284.71|34284.71|34267.77|34267.77|0
1640090220000|2021-12-21 12:37:00|34273.43|34273.43|34279.1|34279.1|34279.1|34279.1|34273.43|34273.43|0
1640090240000|2021-12-21 12:37:20|34273.43|34273.43|34273.43|34273.43|34273.43|34273.43|34273.43|34273.43|0
1640090290000|2021-12-21 12:38:10|34290.44|34290.44|34290.44|34290.44|34290.44|34290.44|34290.44|34290.44|0
1640090300000|2021-12-21 12:38:20|34296.1|34296.1|34296.1|34296.1|34296.1|34296.1|34296.1|34296.1|0
1640090310000|2021-12-21 12:38:30|34301.77|34301.77|34301.77|34301.77|34301.77|34301.77|34301.77|34301.77|0
1640090320000|2021-12-21 12:38:40|34296.1|34296.1|34296.1|34296.1|34296.1|34296.1|34296.1|34296.1|0
1640090340000|2021-12-21 12:39:00|34290.44|34290.44|34290.44|34290.44|34290.44|34290.44|34290.44|34290.44|0
1640090370000|2021-12-21 12:39:30|34296.05|34296.05|34296.05|34296.05|34296.05|34296.05|34296.05|34296.05|0
1640090380000|2021-12-21 12:39:40|34282.97|34282.97|34282.97|34282.97|34282.97|34282.97|34282.97|34282.97|0
1640090440000|2021-12-21 12:40:40|34294.31|34294.31|34294.31|34294.31|34294.31|34294.31|34294.31|34294.31|0
1640090470000|2021-12-21 12:41:10|34281.23|34281.23|34242.01|34242.01|34281.23|34281.23|34242.01|34242.01|0
1640090480000|2021-12-21 12:41:20|34236.34|34236.34|34236.34|34236.34|34236.34|34236.34|34236.34|34236.34|0
1640090530000|2021-12-21 12:42:10|34262.49|34262.49|34262.49|34262.49|34262.49|34262.49|34262.49|34262.49|0
1640090580000|2021-12-21 12:43:00|34256.82|34256.82|34256.82|34256.82|34256.82|34256.82|34256.82|34256.82|0
1640090640000|2021-12-21 12:44:00|34269.9|34269.9|34269.9|34269.9|34269.9|34269.9|34269.9|34269.9|0
1640090750000|2021-12-21 12:45:50|34256.82|34256.82|34262.49|34262.49|34262.49|34262.49|34256.82|34256.82|0
1640090760000|2021-12-21 12:46:00|34268.16|34268.16|34268.16|34268.16|34268.16|34268.16|34268.16|34268.16|0
1640090860000|2021-12-21 12:47:40|34273.83|34273.83|34273.83|34273.83|34273.83|34273.83|34273.83|34273.83|0
1640090940000|2021-12-21 12:49:00|34290.83|34290.83|34290.83|34290.83|34290.83|34290.83|34290.83|34290.83|0
1640091000000|2021-12-21 12:50:00|34303.91|34303.91|34303.91|34303.91|34303.91|34303.91|34303.91|34303.91|0
1640091040000|2021-12-21 12:50:40|34298.24|34298.24|34298.24|34298.24|34298.24|34298.24|34298.24|34298.24|0
1640091090000|2021-12-21 12:51:30|34292.57|34292.57|34292.57|34292.57|34292.57|34292.57|34292.57|34292.57|0
1640091180000|2021-12-21 12:53:00|34303.91|34303.91|34303.91|34303.91|34303.91|34303.91|34303.91|34303.91|0
1640091290000|2021-12-21 12:54:50|34309.57|34309.57|34309.57|34309.57|34309.57|34309.57|34309.57|34309.57|0
1640091330000|2021-12-21 12:55:30|34315.24|34315.24|34315.24|34315.24|34315.24|34315.24|34315.24|34315.24|0
1640091490000|2021-12-21 12:58:10|34326.58|34326.58|34320.91|34320.91|34326.58|34326.58|34320.91|34320.91|0
1640091530000|2021-12-21 12:58:50|34303.91|34303.91|34303.91|34303.91|34303.91|34303.91|34303.91|34303.91|0
1640091720000|2021-12-21 13:02:00|34298.24|34298.24|34286.9|34286.9|34298.24|34298.24|34281.23|34281.23|0
1640091730000|2021-12-21 13:02:10|34292.57|34292.57|34292.57|34292.57|34292.57|34292.57|34292.57|34292.57|0
1640091740000|2021-12-21 13:02:20|34279.49|34279.49|34279.49|34279.49|34279.49|34279.49|34279.49|34279.49|0
1640091900000|2021-12-21 13:05:00|34285.16|34285.16|34296.5|34296.5|34296.5|34296.5|34285.16|34285.16|0
1640091910000|2021-12-21 13:05:10|34290.83|34290.83|34290.83|34290.83|34290.83|34290.83|34290.83|34290.83|0
1640091920000|2021-12-21 13:05:20|34293.64|34293.64|34293.64|34293.64|34293.64|34293.64|34293.64|34293.64|0
1640091950000|2021-12-21 13:05:50|34287.97|34287.97|34287.97|34287.97|34287.97|34287.97|34287.97|34287.97|0
1640091980000|2021-12-21 13:06:20|34276.63|34276.63|34276.63|34276.63|34276.63|34276.63|34276.63|34276.63|0
1640091990000|2021-12-21 13:06:30|34271.02|34271.02|34271.02|34271.02|34271.02|34271.02|34271.02|34271.02|0
1640092010000|2021-12-21 13:06:50|34276.69|34276.69|34276.69|34276.69|34276.69|34276.69|34276.69|34276.69|0
1640092110000|2021-12-21 13:08:30|34265.35|34265.35|34265.35|34265.35|34265.35|34265.35|34265.35|34265.35|0
1640092150000|2021-12-21 13:09:10|34262.55|34262.55|34262.55|34262.55|34262.55|34262.55|34262.55|34262.55|0
1640092190000|2021-12-21 13:09:50|34256.88|34256.88|34256.88|34256.88|34256.88|34256.88|34256.88|34256.88|0
1640092230000|2021-12-21 13:10:30|34262.55|34262.55|34262.55|34262.55|34262.55|34262.55|34262.55|34262.55|0
1640092240000|2021-12-21 13:10:40|34256.88|34256.88|34256.88|34256.88|34256.88|34256.88|34256.88|34256.88|0
1640092300000|2021-12-21 13:11:40|34245.55|34245.55|34245.55|34245.55|34245.55|34245.55|34245.55|34245.55|0
1640092360000|2021-12-21 13:12:40|34239.88|34239.88|34239.88|34239.88|34239.88|34239.88|34239.88|34239.88|0
1640092430000|2021-12-21 13:13:50|34245.55|34245.55|34245.55|34245.55|34245.55|34245.55|34245.55|34245.55|0
1640092520000|2021-12-21 13:15:20|34256.88|34256.88|34256.88|34256.88|34256.88|34256.88|34256.88|34256.88|0
1640092560000|2021-12-21 13:16:00|34262.55|34262.55|34245.55|34245.55|34262.55|34262.55|34245.55|34245.55|0
1640092600000|2021-12-21 13:16:40|34251.21|34251.21|34251.21|34251.21|34251.21|34251.21|34251.21|34251.21|0
1640092620000|2021-12-21 13:17:00|34256.88|34256.88|34256.88|34256.88|34256.88|34256.88|34256.88|34256.88|0
1640092690000|2021-12-21 13:18:10|34259.69|34259.69|34259.69|34259.69|34259.69|34259.69|34259.69|34259.69|0
1640092800000|2021-12-21 13:20:00|34254.02|34254.02|34254.02|34254.02|34254.02|34254.02|34254.02|34254.02|0
1640092810000|2021-12-21 13:20:10|34248.35|34248.35|34248.35|34248.35|34248.35|34248.35|34248.35|34248.35|0
1640092870000|2021-12-21 13:21:10|34259.69|34259.69|34259.69|34259.69|34259.69|34259.69|34259.69|34259.69|0
1640092970000|2021-12-21 13:22:50|34254.02|34254.02|34248.35|34248.35|34254.02|34254.02|34248.35|34248.35|0
1640092980000|2021-12-21 13:23:00|34254.02|34254.02|34254.02|34254.02|34254.02|34254.02|34254.02|34254.02|0
1640093120000|2021-12-21 13:25:20|34265.35|34265.35|34265.35|34265.35|34265.35|34265.35|34265.35|34265.35|0
1640093370000|2021-12-21 13:29:30|34271.02|34271.02|34271.02|34271.02|34271.02|34271.02|34271.02|34271.02|0
1640093380000|2021-12-21 13:29:40|34244.87|34244.87|34244.87|34244.87|34244.87|34244.87|34244.87|34244.87|0
1640093530000|2021-12-21 13:32:10|34239.21|34239.21|34239.21|34239.21|34239.21|34239.21|34239.21|34239.21|0
1640093570000|2021-12-21 13:32:50|34244.87|34244.87|34244.87|34244.87|34244.87|34244.87|34244.87|34244.87|0
1640093620000|2021-12-21 13:33:40|34256.21|34256.21|34256.21|34256.21|34256.21|34256.21|34256.21|34256.21|0
1640093670000|2021-12-21 13:34:30|34261.88|34261.88|34261.88|34261.88|34261.88|34261.88|34261.88|34261.88|0
1640093700000|2021-12-21 13:35:00|34264.68|34264.68|34267.49|34267.49|34267.49|34267.49|34264.68|34264.68|0
1640093730000|2021-12-21 13:35:30|34250.48|34250.48|34250.48|34250.48|34250.48|34250.48|34250.48|34250.48|0
1640093740000|2021-12-21 13:35:40|34256.15|34256.15|34256.15|34256.15|34256.15|34256.15|34256.15|34256.15|0
1640093750000|2021-12-21 13:35:50|34233.48|34233.48|34233.48|34233.48|34233.48|34233.48|34233.48|34233.48|0
1640093770000|2021-12-21 13:36:10|34216.47|34216.47|34216.47|34216.47|34216.47|34216.47|34216.47|34216.47|0
1640093800000|2021-12-21 13:36:40|34205.14|34205.14|34205.14|34205.14|34205.14|34205.14|34205.14|34205.14|0
1640093810000|2021-12-21 13:36:50|34199.47|34199.47|34199.47|34199.47|34199.47|34199.47|34199.47|34199.47|0
1640093840000|2021-12-21 13:37:20|34210.81|34210.81|34210.81|34210.81|34210.81|34210.81|34210.81|34210.81|0
1640094080000|2021-12-21 13:41:20|34227.81|34227.81|34227.81|34227.81|34227.81|34227.81|34227.81|34227.81|0
1640094090000|2021-12-21 13:41:30|34233.48|34233.48|34233.48|34233.48|34233.48|34233.48|34233.48|34233.48|0
1640094100000|2021-12-21 13:41:40|34239.15|34239.15|34239.15|34239.15|34239.15|34239.15|34239.15|34239.15|0
1640094120000|2021-12-21 13:42:00|34233.48|34233.48|34233.48|34233.48|34233.48|34233.48|34233.48|34233.48|0
1640094150000|2021-12-21 13:42:30|34239.15|34239.15|34239.15|34239.15|34239.15|34239.15|34239.15|34239.15|0
1640094260000|2021-12-21 13:44:20|34227.93|34227.93|34227.93|34227.93|34227.93|34227.93|34227.93|34227.93|0
1640094310000|2021-12-21 13:45:10|34244.93|34244.93|34250.6|34250.6|34250.6|34250.6|34244.93|34244.93|0
1640094360000|2021-12-21 13:46:00|34244.93|34244.93|34244.93|34244.93|34244.93|34244.93|34244.93|34244.93|0
1640094400000|2021-12-21 13:46:40|34271.08|34271.08|34271.08|34271.08|34271.08|34271.08|34271.08|34271.08|0
1640094410000|2021-12-21 13:46:50|34265.41|34265.41|34265.41|34265.41|34265.41|34265.41|34265.41|34265.41|0
1640094450000|2021-12-21 13:47:30|34276.75|34276.75|34276.75|34276.75|34276.75|34276.75|34276.75|34276.75|0
1640094490000|2021-12-21 13:48:10|34263.67|34263.67|34263.67|34263.67|34263.67|34263.67|34263.67|34263.67|0
1640094510000|2021-12-21 13:48:30|34260.87|34260.87|34260.87|34260.87|34260.87|34260.87|34260.87|34260.87|0
1640094530000|2021-12-21 13:48:50|34266.54|34266.54|34266.54|34266.54|34266.54|34266.54|34266.54|34266.54|0
1640094700000|2021-12-21 13:51:40|34272.21|34272.21|34272.21|34272.21|34272.21|34272.21|34272.21|34272.21|0
1640094720000|2021-12-21 13:52:00|34277.87|34277.87|34283.54|34283.54|34283.54|34283.54|34277.87|34277.87|0
1640094730000|2021-12-21 13:52:10|34277.87|34277.87|34283.54|34283.54|34283.54|34283.54|34277.87|34277.87|0
1640094810000|2021-12-21 13:53:30|34289.21|34289.21|34289.21|34289.21|34289.21|34289.21|34289.21|34289.21|0
1640094820000|2021-12-21 13:53:40|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|0
1640094860000|2021-12-21 13:54:20|34294.88|34294.88|34294.88|34294.88|34294.88|34294.88|34294.88|34294.88|0
1640094900000|2021-12-21 13:55:00|34289.21|34289.21|34289.21|34289.21|34289.21|34289.21|34289.21|34289.21|0
1640094940000|2021-12-21 13:55:40|34294.88|34294.88|34294.88|34294.88|34294.88|34294.88|34294.88|34294.88|0
1640094980000|2021-12-21 13:56:20|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|0
1640095040000|2021-12-21 13:57:20|34289.21|34289.21|34289.21|34289.21|34289.21|34289.21|34289.21|34289.21|0
1640095060000|2021-12-21 13:57:40|34277.87|34277.87|34277.87|34277.87|34277.87|34277.87|34277.87|34277.87|0
1640095190000|2021-12-21 13:59:50|34286.29|34286.29|34291.9|34291.9|34291.9|34291.9|34286.29|34286.29|0
1640095210000|2021-12-21 14:00:10|34286.23|34286.23|34289.03|34289.03|34289.03|34289.03|34286.23|34286.23|0
1640095300000|2021-12-21 14:01:40|34283.37|34283.37|34277.7|34277.7|34283.37|34283.37|34277.7|34277.7|0
1640095310000|2021-12-21 14:01:50|34283.37|34283.37|34283.37|34283.37|34283.37|34283.37|34283.37|34283.37|0
1640095320000|2021-12-21 14:02:00|34277.7|34277.7|34277.7|34277.7|34277.7|34277.7|34277.7|34277.7|0
1640095350000|2021-12-21 14:02:30|34266.36|34266.36|34266.36|34266.36|34266.36|34266.36|34266.36|34266.36|0
1640095360000|2021-12-21 14:02:40|34260.69|34260.69|34255.03|34255.03|34260.69|34260.69|34255.03|34255.03|0
1640095370000|2021-12-21 14:02:50|34260.69|34260.69|34260.69|34260.69|34260.69|34260.69|34260.69|34260.69|0
1640095380000|2021-12-21 14:03:00|34255.03|34255.03|34255.03|34255.03|34255.03|34255.03|34255.03|34255.03|0
1640095390000|2021-12-21 14:03:10|34249.42|34249.42|34243.75|34243.75|34249.42|34249.42|34243.75|34243.75|0
1640095430000|2021-12-21 14:03:50|34232.41|34232.41|34232.41|34232.41|34232.41|34232.41|34232.41|34232.41|0
1640095440000|2021-12-21 14:04:00|34238.08|34238.08|34238.08|34238.08|34238.08|34238.08|34238.08|34238.08|0
1640095450000|2021-12-21 14:04:10|34232.41|34232.41|34226.74|34226.74|34232.41|34232.41|34226.74|34226.74|0
1640095460000|2021-12-21 14:04:20|34221.08|34221.08|34221.08|34221.08|34221.08|34221.08|34221.08|34221.08|0
1640095470000|2021-12-21 14:04:30|34215.41|34215.41|34215.41|34215.41|34215.41|34215.41|34215.41|34215.41|0
1640095490000|2021-12-21 14:04:50|34209.74|34209.74|34209.74|34209.74|34209.74|34209.74|34209.74|34209.74|0
1640095500000|2021-12-21 14:05:00|34215.41|34215.41|34215.41|34215.41|34215.41|34215.41|34215.41|34215.41|0
1640095510000|2021-12-21 14:05:10|34209.74|34209.74|34209.74|34209.74|34209.74|34209.74|34209.74|34209.74|0
1640095530000|2021-12-21 14:05:30|34204.07|34204.07|34198.4|34198.4|34204.07|34204.07|34198.4|34198.4|0
1640095550000|2021-12-21 14:05:50|34192.74|34192.74|34192.74|34192.74|34192.74|34192.74|34192.74|34192.74|0
1640095560000|2021-12-21 14:06:00|34181.4|34181.4|34181.4|34181.4|34181.4|34181.4|34181.4|34181.4|0
1640095590000|2021-12-21 14:06:30|34192.74|34192.74|34192.74|34192.74|34192.74|34192.74|34192.74|34192.74|0
1640095600000|2021-12-21 14:06:40|34198.4|34198.4|34198.4|34198.4|34198.4|34198.4|34198.4|34198.4|0
1640095760000|2021-12-21 14:09:20|34209.74|34209.74|34215.41|34215.41|34215.41|34215.41|34209.74|34209.74|0
1640095830000|2021-12-21 14:10:30|34221.08|34221.08|34221.08|34221.08|34221.08|34221.08|34221.08|34221.08|0
1640095980000|2021-12-21 14:13:00|34215.41|34215.41|34215.41|34215.41|34215.41|34215.41|34215.41|34215.41|0
1640096040000|2021-12-21 14:14:00|34226.74|34226.74|34226.74|34226.74|34226.74|34226.74|34226.74|34226.74|0
1640096060000|2021-12-21 14:14:20|34232.41|34232.41|34232.41|34232.41|34232.41|34232.41|34232.41|34232.41|0
1640096120000|2021-12-21 14:15:20|34219.34|34219.34|34219.34|34219.34|34219.34|34219.34|34219.34|34219.34|0
1640096160000|2021-12-21 14:16:00|34206.26|34206.26|34193.19|34193.19|34206.26|34206.26|34193.19|34193.19|0
1640096210000|2021-12-21 14:16:50|34187.52|34187.52|34181.85|34181.85|34187.52|34187.52|34181.85|34181.85|0
1640096270000|2021-12-21 14:17:50|34187.52|34187.52|34193.19|34193.19|34193.19|34193.19|34187.52|34187.52|0
1640096300000|2021-12-21 14:18:20|34187.52|34187.52|34187.52|34187.52|34187.52|34187.52|34187.52|34187.52|0
1640096370000|2021-12-21 14:19:30|34204.52|34204.52|34204.52|34204.52|34204.52|34204.52|34204.52|34204.52|0
1640096390000|2021-12-21 14:19:50|34207.33|34207.33|34210.13|34210.13|34210.13|34210.13|34207.33|34207.33|0
1640096400000|2021-12-21 14:20:00|34198.8|34198.8|34198.8|34198.8|34198.8|34198.8|34198.8|34198.8|0
1640096410000|2021-12-21 14:20:10|34193.13|34193.13|34193.13|34193.13|34193.13|34193.13|34193.13|34193.13|0
1640096440000|2021-12-21 14:20:40|34187.46|34187.46|34187.46|34187.46|34187.46|34187.46|34187.46|34187.46|0
1640096470000|2021-12-21 14:21:10|34181.79|34181.79|34181.79|34181.79|34181.79|34181.79|34181.79|34181.79|0
1640096490000|2021-12-21 14:21:30|34176.13|34176.13|34176.13|34176.13|34176.13|34176.13|34176.13|34176.13|0
1640096530000|2021-12-21 14:22:10|34187.46|34187.46|34187.46|34187.46|34187.46|34187.46|34187.46|34187.46|0
1640096670000|2021-12-21 14:24:30|34193.13|34193.13|34187.46|34187.46|34193.13|34193.13|34187.46|34187.46|0
1640096740000|2021-12-21 14:25:40|34193.13|34193.13|34193.13|34193.13|34193.13|34193.13|34193.13|34193.13|0
1640096750000|2021-12-21 14:25:50|34198.8|34198.8|34198.8|34198.8|34198.8|34198.8|34198.8|34198.8|0
1640096760000|2021-12-21 14:26:00|34204.47|34204.47|34204.47|34204.47|34204.47|34204.47|34204.47|34204.47|0
1640096800000|2021-12-21 14:26:40|34198.8|34198.8|34198.8|34198.8|34198.8|34198.8|34198.8|34198.8|0
1640096870000|2021-12-21 14:27:50|34195.99|34195.99|34195.99|34195.99|34195.99|34195.99|34195.99|34195.99|0
1640097000000|2021-12-21 14:30:00|34201.66|34201.66|34213|34213|34213|34213|34201.66|34201.66|0
1640097010000|2021-12-21 14:30:10|34215.8|34215.8|34215.8|34215.8|34215.8|34215.8|34215.8|34215.8|0
1640097030000|2021-12-21 14:30:30|34204.47|34204.47|34204.47|34204.47|34204.47|34204.47|34204.47|34204.47|0
1640097050000|2021-12-21 14:30:50|34210.13|34210.13|34210.13|34210.13|34210.13|34210.13|34210.13|34210.13|0
1640097060000|2021-12-21 14:31:00|34212.94|34212.94|34235.61|34235.61|34235.61|34235.61|34212.94|34212.94|0
1640097100000|2021-12-21 14:31:40|34229.94|34229.94|34224.28|34224.28|34229.94|34229.94|34224.28|34224.28|0
1640097150000|2021-12-21 14:32:30|34235.61|34235.61|34235.61|34235.61|34235.61|34235.61|34235.61|34235.61|0
1640097170000|2021-12-21 14:32:50|34224.28|34224.28|34218.61|34218.61|34224.28|34224.28|34218.61|34218.61|0
1640097180000|2021-12-21 14:33:00|34212.94|34212.94|34212.94|34212.94|34212.94|34212.94|34212.94|34212.94|0
1640097250000|2021-12-21 14:34:10|34204.52|34204.52|34204.52|34204.52|34204.52|34204.52|34204.52|34204.52|0
1640097270000|2021-12-21 14:34:30|34198.86|34198.86|34193.19|34193.19|34198.86|34198.86|34193.19|34193.19|0
1640097300000|2021-12-21 14:35:00|34184.77|34184.77|34184.77|34184.77|34184.77|34184.77|34184.77|34184.77|0
1640097320000|2021-12-21 14:35:20|34190.44|34190.44|34184.77|34184.77|34190.44|34190.44|34184.77|34184.77|0
1640097330000|2021-12-21 14:35:30|34190.44|34190.44|34190.44|34190.44|34190.44|34190.44|34190.44|34190.44|0
1640097340000|2021-12-21 14:35:40|34196.11|34196.11|34201.78|34201.78|34201.78|34201.78|34196.11|34196.11|0
1640097360000|2021-12-21 14:36:00|34207.39|34207.39|34215.86|34215.86|34215.86|34215.86|34207.39|34207.39|0
1640097370000|2021-12-21 14:36:10|34242.01|34242.01|34242.01|34242.01|34242.01|34242.01|34242.01|34242.01|0
1640097390000|2021-12-21 14:36:30|34253.35|34253.35|34253.35|34253.35|34253.35|34253.35|34253.35|34253.35|0
1640097430000|2021-12-21 14:37:10|34259.01|34259.01|34259.01|34259.01|34259.01|34259.01|34259.01|34259.01|0
1640097440000|2021-12-21 14:37:20|34247.68|34247.68|34247.68|34247.68|34247.68|34247.68|34247.68|34247.68|0
1640097450000|2021-12-21 14:37:30|34242.01|34242.01|34244.81|34244.81|34244.81|34244.81|34242.01|34242.01|0
1640097470000|2021-12-21 14:37:50|34250.48|34250.48|34250.48|34250.48|34250.48|34250.48|34250.48|34250.48|0
1640097530000|2021-12-21 14:38:50|34237.41|34237.41|34243.08|34243.08|34243.08|34243.08|34237.41|34237.41|0
1640097540000|2021-12-21 14:39:00|34248.69|34248.69|34248.69|34248.69|34248.69|34248.69|34248.69|34248.69|0
1640097580000|2021-12-21 14:39:40|34260.02|34260.02|34260.02|34260.02|34260.02|34260.02|34260.02|34260.02|0
1640097600000|2021-12-21 14:40:00|34267.43|34267.43|34267.43|34267.43|34267.43|34267.43|34267.43|34267.43|0
1640097610000|2021-12-21 14:40:10|34261.76|34261.76|34261.76|34261.76|34261.76|34261.76|34261.76|34261.76|0
1640097660000|2021-12-21 14:41:00|34267.43|34267.43|34267.43|34267.43|34267.43|34267.43|34267.43|34267.43|0
1640097690000|2021-12-21 14:41:30|34241.28|34241.28|34241.28|34241.28|34241.28|34241.28|34241.28|34241.28|0
1640097730000|2021-12-21 14:42:10|34246.95|34246.95|34246.95|34246.95|34246.95|34246.95|34246.95|34246.95|0
1640097740000|2021-12-21 14:42:20|34241.34|34241.34|34241.34|34241.34|34241.34|34241.34|34241.34|34241.34|0
1640097760000|2021-12-21 14:42:40|34235.67|34235.67|34235.67|34235.67|34235.67|34235.67|34235.67|34235.67|0
1640097850000|2021-12-21 14:44:10|34230|34230|34230|34230|34230|34230|34230|34230|0
1640097880000|2021-12-21 14:44:40|34235.67|34235.67|34235.67|34235.67|34235.67|34235.67|34235.67|34235.67|0
1640097900000|2021-12-21 14:45:00|34247.01|34247.01|34241.34|34241.34|34247.01|34247.01|34241.34|34241.34|0
1640097960000|2021-12-21 14:46:00|34230|34230|34230|34230|34230|34230|34230|34230|0
1640097980000|2021-12-21 14:46:20|34224.33|34224.33|34224.33|34224.33|34224.33|34224.33|34224.33|34224.33|0
1640098050000|2021-12-21 14:47:30|34221.53|34221.53|34232.86|34232.86|34232.86|34232.86|34221.53|34221.53|0
1640098060000|2021-12-21 14:47:40|34235.67|34235.67|34235.67|34235.67|34235.67|34235.67|34235.67|34235.67|0
1640098080000|2021-12-21 14:48:00|34247.01|34247.01|34247.01|34247.01|34247.01|34247.01|34247.01|34247.01|0
1640098130000|2021-12-21 14:48:50|34235.79|34235.79|34235.79|34235.79|34235.79|34235.79|34235.79|34235.79|0
1640098140000|2021-12-21 14:49:00|34224.45|34224.45|34235.67|34235.67|34235.67|34235.67|34224.45|34224.45|0
1640098170000|2021-12-21 14:49:30|34230|34230|34230|34230|34230|34230|34230|34230|0
1640098190000|2021-12-21 14:49:50|34224.39|34224.39|34224.39|34224.39|34224.39|34224.39|34224.39|34224.39|0
1640098210000|2021-12-21 14:50:10|34218.72|34218.72|34218.72|34218.72|34218.72|34218.72|34218.72|34218.72|0
1640098220000|2021-12-21 14:50:20|34201.72|34201.72|34201.72|34201.72|34201.72|34201.72|34201.72|34201.72|0
1640098240000|2021-12-21 14:50:40|34207.39|34207.39|34207.39|34207.39|34207.39|34207.39|34207.39|34207.39|0
1640098250000|2021-12-21 14:50:50|34213.06|34213.06|34213.06|34213.06|34213.06|34213.06|34213.06|34213.06|0
1640098260000|2021-12-21 14:51:00|34218.72|34218.72|34218.72|34218.72|34218.72|34218.72|34218.72|34218.72|0
1640098280000|2021-12-21 14:51:20|34230.06|34230.06|34230.06|34230.06|34230.06|34230.06|34230.06|34230.06|0
1640098390000|2021-12-21 14:53:10|34218.72|34218.72|34218.72|34218.72|34218.72|34218.72|34218.72|34218.72|0
1640098460000|2021-12-21 14:54:20|34221.53|34221.53|34221.53|34221.53|34221.53|34221.53|34221.53|34221.53|0
1640098480000|2021-12-21 14:54:40|34232.86|34232.86|34232.86|34232.86|34232.86|34232.86|34232.86|34232.86|0
1640098510000|2021-12-21 14:55:10|34227.2|34227.2|34227.2|34227.2|34227.2|34227.2|34227.2|34227.2|0
1640098550000|2021-12-21 14:55:50|34232.86|34232.86|34219.79|34219.79|34232.86|34232.86|34219.79|34219.79|0
1640098590000|2021-12-21 14:56:30|34225.46|34225.46|34236.74|34236.74|34236.74|34236.74|34225.46|34225.46|0
1640098620000|2021-12-21 14:57:00|34233.93|34233.93|34233.93|34233.93|34233.93|34233.93|34233.93|34233.93|0
1640098650000|2021-12-21 14:57:30|34239.6|34239.6|34239.6|34239.6|34239.6|34239.6|34239.6|34239.6|0
1640098720000|2021-12-21 14:58:40|34245.27|34245.27|34245.27|34245.27|34245.27|34245.27|34245.27|34245.27|0
1640098730000|2021-12-21 14:58:50|34239.6|34239.6|34239.6|34239.6|34239.6|34239.6|34239.6|34239.6|0
1640098740000|2021-12-21 14:59:00|34245.21|34245.21|34253.68|34253.68|34253.68|34253.68|34245.21|34245.21|0
1640098780000|2021-12-21 14:59:40|34266.76|34266.76|34272.37|34272.37|34272.37|34272.37|34266.76|34266.76|0
1640098790000|2021-12-21 14:59:50|34277.97|34277.97|34277.97|34277.97|34277.97|34277.97|34277.97|34277.97|0
1640098800000|2021-12-21 15:00:00|34283.64|34283.64|34272.31|34272.31|34283.64|34283.64|34272.31|34272.31|0
1640098810000|2021-12-21 15:00:10|34266.64|34266.64|34280.66|34280.66|34280.66|34280.66|34266.64|34266.64|0
1640098840000|2021-12-21 15:00:40|34267.59|34267.59|34267.59|34267.59|34267.59|34267.59|34267.59|34267.59|0
1640098860000|2021-12-21 15:01:00|34273.26|34273.26|34273.26|34273.26|34273.26|34273.26|34273.26|34273.26|0
1640098870000|2021-12-21 15:01:10|34278.92|34278.92|34278.92|34278.92|34278.92|34278.92|34278.92|34278.92|0
1640098900000|2021-12-21 15:01:40|34318.15|34318.15|34318.15|34318.15|34318.15|34318.15|34318.15|34318.15|0
1640098910000|2021-12-21 15:01:50|34331.22|34331.22|34331.22|34331.22|34331.22|34331.22|34331.22|34331.22|0
1640098940000|2021-12-21 15:02:20|34336.89|34336.89|34348.23|34348.23|34348.23|34348.23|34336.89|34336.89|0
1640098950000|2021-12-21 15:02:30|34342.56|34342.56|34355.63|34355.63|34355.63|34355.63|34342.56|34342.56|0
1640098960000|2021-12-21 15:02:40|34381.78|34381.78|34381.78|34381.78|34381.78|34381.78|34381.78|34381.78|0
1640098990000|2021-12-21 15:03:10|34376.11|34376.11|34376.11|34376.11|34376.11|34376.11|34376.11|34376.11|0
1640099040000|2021-12-21 15:04:00|34363.04|34363.04|34363.04|34363.04|34363.04|34363.04|34363.04|34363.04|0
1640099050000|2021-12-21 15:04:10|34368.71|34368.71|34368.71|34368.71|34368.71|34368.71|34368.71|34368.71|0
1640099070000|2021-12-21 15:04:30|34374.32|34374.32|34374.32|34374.32|34374.32|34374.32|34374.32|34374.32|0
1640099080000|2021-12-21 15:04:40|34379.98|34379.98|34379.98|34379.98|34379.98|34379.98|34379.98|34379.98|0
1640099100000|2021-12-21 15:05:00|34377.18|34377.18|34399.85|34399.85|34399.85|34399.85|34377.18|34377.18|0
1640099110000|2021-12-21 15:05:10|34405.52|34405.52|34411.19|34411.19|34411.19|34411.19|34405.52|34405.52|0
1640099120000|2021-12-21 15:05:20|34405.52|34405.52|34394.18|34394.18|34405.52|34405.52|34394.18|34394.18|0
1640099140000|2021-12-21 15:05:40|34399.85|34399.85|34399.85|34399.85|34399.85|34399.85|34399.85|34399.85|0
1640099170000|2021-12-21 15:06:10|34388.52|34388.52|34388.52|34388.52|34388.52|34388.52|34388.52|34388.52|0
1640099220000|2021-12-21 15:07:00|34382.85|34382.85|34382.85|34382.85|34382.85|34382.85|34382.85|34382.85|0
1640099260000|2021-12-21 15:07:40|34380.04|34380.04|34380.04|34380.04|34380.04|34380.04|34380.04|34380.04|0
1640099280000|2021-12-21 15:08:00|34368.71|34368.71|34363.04|34363.04|34368.71|34368.71|34363.04|34363.04|0
1640099300000|2021-12-21 15:08:20|34376.11|34376.11|34376.11|34376.11|34376.11|34376.11|34376.11|34376.11|0
1640099330000|2021-12-21 15:08:50|34370.45|34370.45|34370.45|34370.45|34370.45|34370.45|34370.45|34370.45|0
1640099340000|2021-12-21 15:09:00|34376.11|34376.11|34376.11|34376.11|34376.11|34376.11|34376.11|34376.11|0
1640099380000|2021-12-21 15:09:40|34387.45|34387.45|34387.45|34387.45|34387.45|34387.45|34387.45|34387.45|0
1640099390000|2021-12-21 15:09:50|34390.25|34390.25|34390.25|34390.25|34390.25|34390.25|34390.25|34390.25|0
1640099400000|2021-12-21 15:10:00|34387.45|34387.45|34387.45|34387.45|34387.45|34387.45|34387.45|34387.45|0
1640099420000|2021-12-21 15:10:20|34381.78|34381.78|34381.78|34381.78|34381.78|34381.78|34381.78|34381.78|0
1640099450000|2021-12-21 15:10:50|34387.45|34387.45|34387.45|34387.45|34387.45|34387.45|34387.45|34387.45|0
1640099460000|2021-12-21 15:11:00|34393.12|34393.12|34393.12|34393.12|34393.12|34393.12|34393.12|34393.12|0
1640099470000|2021-12-21 15:11:10|34387.45|34387.45|34387.45|34387.45|34387.45|34387.45|34387.45|34387.45|0
1640099520000|2021-12-21 15:12:00|34374.38|34374.38|34374.38|34374.38|34374.38|34374.38|34374.38|34374.38|0
1640099590000|2021-12-21 15:13:10|34371.57|34371.57|34371.57|34371.57|34371.57|34371.57|34371.57|34371.57|0
1640099640000|2021-12-21 15:14:00|34382.91|34382.91|34382.91|34382.91|34382.91|34382.91|34382.91|34382.91|0
1640099670000|2021-12-21 15:14:30|34385.71|34385.71|34385.71|34385.71|34385.71|34385.71|34385.71|34385.71|0
1640099750000|2021-12-21 15:15:50|34397.05|34397.05|34397.05|34397.05|34397.05|34397.05|34397.05|34397.05|0
1640099810000|2021-12-21 15:16:50|34391.38|34391.38|34374.38|34374.38|34391.38|34391.38|34374.38|34374.38|0
1640099840000|2021-12-21 15:17:20|34385.71|34385.71|34385.71|34385.71|34385.71|34385.71|34385.71|34385.71|0
1640099930000|2021-12-21 15:18:50|34374.38|34374.38|34363.16|34363.16|34374.38|34374.38|34363.16|34363.16|0
1640099940000|2021-12-21 15:19:00|34368.82|34368.82|34368.82|34368.82|34368.82|34368.82|34368.82|34368.82|0
1640099980000|2021-12-21 15:19:40|34374.49|34374.49|34374.49|34374.49|34374.49|34374.49|34374.49|34374.49|0
1640100000000|2021-12-21 15:20:00|34380.1|34380.1|34351.15|34351.15|34380.1|34380.1|34351.15|34351.15|0
1640100060000|2021-12-21 15:21:00|34364.22|34364.22|34369.89|34369.89|34369.89|34369.89|34364.22|34364.22|0
1640100100000|2021-12-21 15:21:40|34375.56|34375.56|34375.56|34375.56|34375.56|34375.56|34375.56|34375.56|0
1640100140000|2021-12-21 15:22:20|34369.89|34369.89|34375.56|34375.56|34375.56|34375.56|34369.89|34369.89|0
1640100170000|2021-12-21 15:22:50|34369.95|34369.95|34369.95|34369.95|34369.95|34369.95|34361.53|34361.53|0
1640100180000|2021-12-21 15:23:00|34356.87|34356.87|34351.21|34351.21|34356.87|34356.87|34351.21|34351.21|0
1640100200000|2021-12-21 15:23:20|34345.54|34345.54|34339.87|34339.87|34345.54|34345.54|34339.87|34339.87|0
1640100210000|2021-12-21 15:23:30|34334.2|34334.2|34334.2|34334.2|34334.2|34334.2|34334.2|34334.2|0
1640100230000|2021-12-21 15:23:50|34305.86|34305.86|34317.2|34317.2|34317.2|34317.2|34305.86|34305.86|0
1640100270000|2021-12-21 15:24:30|34311.53|34311.53|34311.53|34311.53|34311.53|34311.53|34311.53|34311.53|0
1640100290000|2021-12-21 15:24:50|34300.19|34300.19|34268.38|34268.38|34300.19|34300.19|34268.38|34268.38|0
1640100300000|2021-12-21 15:25:00|34281.45|34281.45|34281.45|34281.45|34281.45|34281.45|34281.45|34281.45|0
1640100320000|2021-12-21 15:25:20|34275.78|34275.78|34281.45|34281.45|34281.45|34281.45|34275.78|34275.78|0
1640100340000|2021-12-21 15:25:40|34255.3|34255.3|34255.3|34255.3|34255.3|34255.3|34255.3|34255.3|0
1640100360000|2021-12-21 15:26:00|34249.63|34249.63|34249.63|34249.63|34249.63|34249.63|34249.63|34249.63|0
1640100380000|2021-12-21 15:26:20|34246.83|34246.83|34221.35|34221.35|34246.83|34246.83|34221.35|34221.35|0
1640100400000|2021-12-21 15:26:40|34232.69|34232.69|34232.69|34232.69|34232.69|34232.69|34232.69|34232.69|0
1640100410000|2021-12-21 15:26:50|34244.03|34244.03|34244.03|34244.03|34244.03|34244.03|34244.03|34244.03|0
1640100420000|2021-12-21 15:27:00|34257.1|34257.1|34257.1|34257.1|34257.1|34257.1|34257.1|34257.1|0
1640100430000|2021-12-21 15:27:10|34262.77|34262.77|34268.44|34268.44|34268.44|34268.44|34262.77|34262.77|0
1640100440000|2021-12-21 15:27:20|34262.77|34262.77|34262.77|34262.77|34262.77|34262.77|34262.77|34262.77|0
1640100500000|2021-12-21 15:28:20|34251.43|34251.43|34262.77|34262.77|34262.77|34262.77|34251.43|34251.43|0
1640100570000|2021-12-21 15:29:30|34251.43|34251.43|34245.76|34245.76|34251.43|34251.43|34245.76|34245.76|0
1640100610000|2021-12-21 15:30:10|34262.77|34262.77|34262.77|34262.77|34262.77|34262.77|34262.77|34262.77|0
1640100620000|2021-12-21 15:30:20|34268.44|34268.44|34274.1|34274.1|34274.1|34274.1|34268.44|34268.44|0
1640100630000|2021-12-21 15:30:30|34268.44|34268.44|34268.44|34268.44|34268.44|34268.44|34268.44|34268.44|0
1640100660000|2021-12-21 15:31:00|34274.1|34274.1|34274.1|34274.1|34274.1|34274.1|34274.1|34274.1|0
1640100670000|2021-12-21 15:31:10|34279.77|34279.77|34274.1|34274.1|34279.77|34279.77|34274.1|34274.1|0
1640100680000|2021-12-21 15:31:20|34279.77|34279.77|34279.77|34279.77|34279.77|34279.77|34279.77|34279.77|0
1640100690000|2021-12-21 15:31:30|34274.1|34274.1|34274.1|34274.1|34274.1|34274.1|34274.1|34274.1|0
1640100710000|2021-12-21 15:31:50|34268.44|34268.44|34268.44|34268.44|34268.44|34268.44|34268.44|34268.44|0
1640100720000|2021-12-21 15:32:00|34262.77|34262.77|34262.77|34262.77|34262.77|34262.77|34262.77|34262.77|0
1640100730000|2021-12-21 15:32:10|34268.44|34268.44|34268.44|34268.44|34268.44|34268.44|34268.44|34268.44|0
1640100740000|2021-12-21 15:32:20|34274.1|34274.1|34285.44|34285.44|34285.44|34285.44|34274.1|34274.1|0
1640100780000|2021-12-21 15:33:00|34279.77|34279.77|34274.1|34274.1|34279.77|34279.77|34274.1|34274.1|0
1640100860000|2021-12-21 15:34:20|34262.77|34262.77|34262.77|34262.77|34262.77|34262.77|34262.77|34262.77|0
1640100880000|2021-12-21 15:34:40|34257.1|34257.1|34257.1|34257.1|34257.1|34257.1|34257.1|34257.1|0
1640100890000|2021-12-21 15:34:50|34245.76|34245.76|34245.76|34245.76|34245.76|34245.76|34245.76|34245.76|0
1640100900000|2021-12-21 15:35:00|34234.43|34234.43|34234.43|34234.43|34234.43|34234.43|34234.43|34234.43|0
1640100940000|2021-12-21 15:35:40|34245.76|34245.76|34245.76|34245.76|34245.76|34245.76|34245.76|34245.76|0
1640100960000|2021-12-21 15:36:00|34251.43|34251.43|34257.1|34257.1|34257.1|34257.1|34251.43|34251.43|0
1640100980000|2021-12-21 15:36:20|34245.76|34245.76|34245.76|34245.76|34245.76|34245.76|34245.76|34245.76|0
1640101000000|2021-12-21 15:36:40|34240.1|34240.1|34240.1|34240.1|34240.1|34240.1|34240.1|34240.1|0
1640101010000|2021-12-21 15:36:50|34237.29|34237.29|34237.29|34237.29|34237.29|34237.29|34237.29|34237.29|0
1640101030000|2021-12-21 15:37:10|34214.62|34214.62|34214.62|34214.62|34214.62|34214.62|34214.62|34214.62|0
1640101050000|2021-12-21 15:37:30|34220.29|34220.29|34220.29|34220.29|34220.29|34220.29|34220.29|34220.29|0
1640101120000|2021-12-21 15:38:40|34225.96|34225.96|34225.96|34225.96|34225.96|34225.96|34225.96|34225.96|0
1640101140000|2021-12-21 15:39:00|34237.29|34237.29|34237.29|34237.29|34237.29|34237.29|34237.29|34237.29|0
1640101160000|2021-12-21 15:39:20|34242.96|34242.96|34242.96|34242.96|34242.96|34242.96|34242.96|34242.96|0
1640101190000|2021-12-21 15:39:50|34237.29|34237.29|34225.96|34225.96|34237.29|34237.29|34220.29|34220.29|0
1640101200000|2021-12-21 15:40:00|34231.62|34231.62|34231.62|34231.62|34231.62|34231.62|34231.62|34231.62|0
1640101260000|2021-12-21 15:41:00|34242.96|34242.96|34242.96|34242.96|34242.96|34242.96|34242.96|34242.96|0
1640101280000|2021-12-21 15:41:20|34237.29|34237.29|34231.62|34231.62|34237.29|34237.29|34231.62|34231.62|0
1640101320000|2021-12-21 15:42:00|34220.4|34220.4|34220.4|34220.4|34220.4|34220.4|34220.4|34220.4|0
1640101360000|2021-12-21 15:42:40|34226.07|34226.07|34226.07|34226.07|34226.07|34226.07|34226.07|34226.07|0
1640101390000|2021-12-21 15:43:10|34239.15|34239.15|34239.15|34239.15|34239.15|34239.15|34239.15|34239.15|0
1640101410000|2021-12-21 15:43:30|34233.48|34233.48|34233.48|34233.48|34233.48|34233.48|34233.48|34233.48|0
1640101440000|2021-12-21 15:44:00|34241.89|34241.89|34241.89|34241.89|34241.89|34241.89|34241.89|34241.89|0
1640101450000|2021-12-21 15:44:10|34258.9|34258.9|34258.9|34258.9|34258.9|34258.9|34258.9|34258.9|0
1640101520000|2021-12-21 15:45:20|34247.56|34247.56|34236.23|34236.23|34247.56|34247.56|34230.56|34230.56|0
1640101540000|2021-12-21 15:45:40|34241.89|34241.89|34247.56|34247.56|34247.56|34247.56|34241.89|34241.89|0
1640101570000|2021-12-21 15:46:10|34258.9|34258.9|34258.9|34258.9|34258.9|34258.9|34258.9|34258.9|0
1640101580000|2021-12-21 15:46:20|34253.23|34253.23|34253.23|34253.23|34253.23|34253.23|34253.23|34253.23|0
1640101620000|2021-12-21 15:47:00|34266.3|34266.3|34266.3|34266.3|34266.3|34266.3|34266.3|34266.3|0
1640101630000|2021-12-21 15:47:10|34257.89|34257.89|34257.89|34257.89|34257.89|34257.89|34257.89|34257.89|0
1640101640000|2021-12-21 15:47:20|34263.5|34263.5|34263.5|34263.5|34263.5|34263.5|34263.5|34263.5|0
1640101650000|2021-12-21 15:47:30|34266.3|34266.3|34277.64|34277.64|34277.64|34277.64|34266.3|34266.3|0
1640101670000|2021-12-21 15:47:50|34271.97|34271.97|34271.97|34271.97|34271.97|34271.97|34271.97|34271.97|0
1640101710000|2021-12-21 15:48:30|34283.31|34283.31|34283.31|34283.31|34283.31|34283.31|34283.31|34283.31|0
1640101730000|2021-12-21 15:48:50|34271.97|34271.97|34271.97|34271.97|34271.97|34271.97|34271.97|34271.97|0
1640101780000|2021-12-21 15:49:40|34266.3|34266.3|34266.3|34266.3|34266.3|34266.3|34266.3|34266.3|0
1640101830000|2021-12-21 15:50:30|34271.97|34271.97|34271.97|34271.97|34271.97|34271.97|34271.97|34271.97|0
1640101850000|2021-12-21 15:50:50|34266.3|34266.3|34260.64|34260.64|34266.3|34266.3|34260.64|34260.64|0
1640101890000|2021-12-21 15:51:30|34277.64|34277.64|34277.64|34277.64|34277.64|34277.64|34277.64|34277.64|0
1640101920000|2021-12-21 15:52:00|34271.97|34271.97|34271.97|34271.97|34271.97|34271.97|34271.97|34271.97|0
1640101940000|2021-12-21 15:52:20|34277.64|34277.64|34290.71|34290.71|34290.71|34290.71|34277.64|34277.64|0
1640101980000|2021-12-21 15:53:00|34296.38|34296.38|34296.38|34296.38|34296.38|34296.38|34296.38|34296.38|0
1640102020000|2021-12-21 15:53:40|34301.99|34301.99|34301.99|34301.99|34301.99|34301.99|34301.99|34301.99|0
1640102040000|2021-12-21 15:54:00|34307.66|34307.66|34294.58|34294.58|34307.66|34307.66|34288.92|34288.92|0
1640102060000|2021-12-21 15:54:20|34297.39|34297.39|34297.39|34297.39|34297.39|34297.39|34291.72|34291.72|0
1640102100000|2021-12-21 15:55:00|34294.58|34294.58|34294.58|34294.58|34294.58|34294.58|34294.58|34294.58|0
1640102130000|2021-12-21 15:55:30|34288.92|34288.92|34283.25|34283.25|34288.92|34288.92|34283.25|34283.25|0
1640102180000|2021-12-21 15:56:20|34294.58|34294.58|34294.58|34294.58|34294.58|34294.58|34294.58|34294.58|0
1640102200000|2021-12-21 15:56:40|34297.39|34297.39|34297.39|34297.39|34297.39|34297.39|34297.39|34297.39|0
1640102220000|2021-12-21 15:57:00|34303.06|34303.06|34303.06|34303.06|34303.06|34303.06|34303.06|34303.06|0
1640102230000|2021-12-21 15:57:10|34297.39|34297.39|34297.39|34297.39|34297.39|34297.39|34297.39|34297.39|0
1640102260000|2021-12-21 15:57:40|34294.58|34294.58|34294.58|34294.58|34294.58|34294.58|34294.58|34294.58|0
1640102310000|2021-12-21 15:58:30|34288.92|34288.92|34288.92|34288.92|34288.92|34288.92|34288.92|34288.92|0
1640102360000|2021-12-21 15:59:20|34294.58|34294.58|34294.58|34294.58|34294.58|34294.58|34294.58|34294.58|0
1640102380000|2021-12-21 15:59:40|34288.92|34288.92|34288.92|34288.92|34288.92|34288.92|34288.92|34288.92|0
1640102400000|2021-12-21 16:00:00|34294.58|34294.58|34294.58|34294.58|34294.58|34294.58|34294.58|34294.58|0
1640102410000|2021-12-21 16:00:10|34288.92|34288.92|34277.58|34277.58|34288.92|34288.92|34277.58|34277.58|0
1640102480000|2021-12-21 16:01:20|34271.91|34271.91|34271.91|34271.91|34271.91|34271.91|34271.91|34271.91|0
1640102490000|2021-12-21 16:01:30|34266.25|34266.25|34266.25|34266.25|34266.25|34266.25|34266.25|34266.25|0
1640102500000|2021-12-21 16:01:40|34279.32|34279.32|34279.32|34279.32|34279.32|34279.32|34279.32|34279.32|0
1640102530000|2021-12-21 16:02:10|34267.98|34267.98|34267.98|34267.98|34267.98|34267.98|34267.98|34267.98|0
1640102570000|2021-12-21 16:02:50|34273.65|34273.65|34273.65|34273.65|34273.65|34273.65|34273.65|34273.65|0
1640102580000|2021-12-21 16:03:00|34279.32|34279.32|34262.32|34262.32|34279.32|34279.32|34262.32|34262.32|0
1640102600000|2021-12-21 16:03:20|34259.51|34259.51|34259.51|34259.51|34259.51|34259.51|34259.51|34259.51|0
1640102640000|2021-12-21 16:04:00|34270.85|34270.85|34270.85|34270.85|34270.85|34270.85|34270.85|34270.85|0
1640102710000|2021-12-21 16:05:10|34282.18|34282.18|34276.51|34276.51|34282.18|34282.18|34276.51|34276.51|0
1640102730000|2021-12-21 16:05:30|34282.12|34282.12|34282.12|34282.12|34282.12|34282.12|34282.12|34282.12|0
1640102740000|2021-12-21 16:05:40|34279.32|34279.32|34279.32|34279.32|34279.32|34279.32|34279.32|34279.32|0
1640102800000|2021-12-21 16:06:40|34273.71|34273.71|34273.71|34273.71|34273.71|34273.71|34273.71|34273.71|0
1640102850000|2021-12-21 16:07:30|34262.37|34262.37|34262.37|34262.37|34262.37|34262.37|34262.37|34262.37|0
1640102950000|2021-12-21 16:09:10|34256.71|34256.71|34262.37|34262.37|34262.37|34262.37|34256.71|34256.71|0
1640103010000|2021-12-21 16:10:10|34251.04|34251.04|34251.04|34251.04|34251.04|34251.04|34251.04|34251.04|0
1640103090000|2021-12-21 16:11:30|34245.43|34245.43|34242.62|34242.62|34245.43|34245.43|34242.62|34242.62|0
1640103130000|2021-12-21 16:12:10|34229.55|34229.55|34229.55|34229.55|34229.55|34229.55|34229.55|34229.55|0
1640103160000|2021-12-21 16:12:40|34235.22|34235.22|34229.55|34229.55|34235.22|34235.22|34229.55|34229.55|0
1640103190000|2021-12-21 16:13:10|34232.35|34232.35|34232.35|34232.35|34232.35|34232.35|34232.35|34232.35|0
1640103200000|2021-12-21 16:13:20|34245.43|34245.43|34245.43|34245.43|34245.43|34245.43|34245.43|34245.43|0
1640103260000|2021-12-21 16:14:20|34251.04|34251.04|34251.04|34251.04|34251.04|34251.04|34251.04|34251.04|0
1640103270000|2021-12-21 16:14:30|34245.37|34245.37|34251.04|34251.04|34251.04|34251.04|34239.7|34239.7|0
1640103280000|2021-12-21 16:14:40|34237.96|34237.96|34237.96|34237.96|34237.96|34237.96|34237.96|34237.96|0
1640103320000|2021-12-21 16:15:20|34243.63|34243.63|34240.83|34240.83|34243.63|34243.63|34240.83|34240.83|0
1640103380000|2021-12-21 16:16:20|34235.16|34235.16|34235.16|34235.16|34235.16|34235.16|34235.16|34235.16|0
1640103450000|2021-12-21 16:17:30|34240.83|34240.83|34240.83|34240.83|34240.83|34240.83|34240.83|34240.83|0
1640103490000|2021-12-21 16:18:10|34235.16|34235.16|34235.16|34235.16|34235.16|34235.16|34235.16|34235.16|0
1640103510000|2021-12-21 16:18:30|34229.49|34229.49|34226.69|34226.69|34229.49|34229.49|34226.69|34226.69|0
1640103540000|2021-12-21 16:19:00|34229.49|34229.49|34229.49|34229.49|34229.49|34229.49|34216.42|34216.42|0
1640103550000|2021-12-21 16:19:10|34221.08|34221.08|34221.08|34221.08|34221.08|34221.08|34221.08|34221.08|0
1640103580000|2021-12-21 16:19:40|34205.2|34205.2|34205.2|34205.2|34205.2|34205.2|34205.2|34205.2|0
1640103600000|2021-12-21 16:20:00|34231.35|34231.35|34242.62|34242.62|34242.62|34242.62|34231.35|34231.35|0
1640103610000|2021-12-21 16:20:10|34248.23|34248.23|34248.23|34248.23|34248.23|34248.23|34248.23|34248.23|0
1640103680000|2021-12-21 16:21:20|34242.57|34242.57|34242.57|34242.57|34242.57|34242.57|34242.57|34242.57|0
1640103700000|2021-12-21 16:21:40|34255.64|34255.64|34255.64|34255.64|34255.64|34255.64|34255.64|34255.64|0
1640103850000|2021-12-21 16:24:10|34252.84|34252.84|34252.84|34252.84|34252.84|34252.84|34252.84|34252.84|0
1640103880000|2021-12-21 16:24:40|34255.64|34255.64|34255.64|34255.64|34255.64|34255.64|34255.64|34255.64|0
1640103890000|2021-12-21 16:24:50|34242.57|34242.57|34226.69|34226.69|34242.57|34242.57|34226.69|34226.69|0
1640103900000|2021-12-21 16:25:00|34239.76|34239.76|34239.76|34239.76|34239.76|34239.76|34239.76|34239.76|0
1640103910000|2021-12-21 16:25:10|34245.43|34245.43|34239.76|34239.76|34245.43|34245.43|34239.76|34239.76|0
1640103930000|2021-12-21 16:25:30|34245.43|34245.43|34245.43|34245.43|34245.43|34245.43|34245.43|34245.43|0
1640103940000|2021-12-21 16:25:40|34242.62|34242.62|34242.62|34242.62|34242.62|34242.62|34242.62|34242.62|0
1640104000000|2021-12-21 16:26:40|34248.29|34248.29|34248.29|34248.29|34248.29|34248.29|34248.29|34248.29|0
1640104030000|2021-12-21 16:27:10|34242.62|34242.62|34242.62|34242.62|34242.62|34242.62|34242.62|34242.62|0
1640104040000|2021-12-21 16:27:20|34248.23|34248.23|34248.23|34248.23|34248.23|34248.23|34248.23|34248.23|0
1640104050000|2021-12-21 16:27:30|34245.43|34245.43|34242.62|34242.62|34245.43|34245.43|34242.62|34242.62|0
1640104070000|2021-12-21 16:27:50|34231.29|34231.29|34231.29|34231.29|34236.96|34236.96|34231.29|34231.29|0
1640104100000|2021-12-21 16:28:20|34225.62|34225.62|34225.62|34225.62|34225.62|34225.62|34225.62|34225.62|0
1640104110000|2021-12-21 16:28:30|34231.29|34231.29|34231.29|34231.29|34231.29|34231.29|34231.29|34231.29|0
1640104140000|2021-12-21 16:29:00|34236.9|34236.9|34231.29|34231.29|34236.9|34236.9|34231.29|34231.29|0
1640104170000|2021-12-21 16:29:30|34228.48|34228.48|34228.48|34228.48|34228.48|34228.48|34228.48|34228.48|0
1640104180000|2021-12-21 16:29:40|34234.15|34234.15|34234.15|34234.15|34234.15|34234.15|34234.15|34234.15|0
1640104190000|2021-12-21 16:29:50|34228.48|34228.48|34219.34|34219.34|34239.82|34239.82|34202.33|34202.33|0
1640160900000|2021-12-22 08:15:00|34435.03|34435.03|34435.03|34435.03|34435.03|34435.03|34435.03|34435.03|0
1640160930000|2021-12-22 08:15:30|34448.1|34448.1|34448.1|34448.1|34448.1|34448.1|34448.1|34448.1|0
1640160960000|2021-12-22 08:16:00|34453.77|34453.77|34453.77|34453.77|34453.77|34453.77|34453.77|34453.77|0
1640160970000|2021-12-22 08:16:10|34442.44|34442.44|34442.44|34442.44|34442.44|34442.44|34442.44|34442.44|0
1640160990000|2021-12-22 08:16:30|34436.77|34436.77|34436.77|34436.77|34436.77|34436.77|34436.77|34436.77|0
1640161000000|2021-12-22 08:16:40|34419.76|34419.76|34419.76|34419.76|34419.76|34419.76|34419.76|34419.76|0
1640161010000|2021-12-22 08:16:50|34416.96|34416.96|34428.29|34428.29|34428.29|34428.29|34416.96|34416.96|0
1640161050000|2021-12-22 08:17:30|34439.63|34439.63|34439.63|34439.63|34439.63|34439.63|34439.63|34439.63|0
1640161120000|2021-12-22 08:18:40|34433.96|34433.96|34433.96|34433.96|34433.96|34433.96|34433.96|34433.96|0
1640161170000|2021-12-22 08:19:30|34450.97|34450.97|34445.3|34445.3|34450.97|34450.97|34445.3|34445.3|0
1640161210000|2021-12-22 08:20:10|34439.63|34439.63|34439.63|34439.63|34439.63|34439.63|34439.63|34439.63|0
1640161240000|2021-12-22 08:20:40|34434.02|34434.02|34434.02|34434.02|34434.02|34434.02|34434.02|34434.02|0
1640161250000|2021-12-22 08:20:50|34439.69|34439.69|34439.69|34439.69|34445.36|34445.36|34439.69|34439.69|0
1640161260000|2021-12-22 08:21:00|34428.35|34428.35|34428.35|34428.35|34428.35|34428.35|34428.35|34428.35|0
1640161290000|2021-12-22 08:21:30|34417.02|34417.02|34417.02|34417.02|34417.02|34417.02|34417.02|34417.02|0
1640161310000|2021-12-22 08:21:50|34400.01|34400.01|34400.01|34400.01|34400.01|34400.01|34400.01|34400.01|0
1640161330000|2021-12-22 08:22:10|34411.35|34411.35|34411.35|34411.35|34411.35|34411.35|34411.35|34411.35|0
1640161380000|2021-12-22 08:23:00|34428.35|34428.35|34434.02|34434.02|34434.02|34434.02|34428.35|34428.35|0
1640161450000|2021-12-22 08:24:10|34445.36|34445.36|34462.36|34462.36|34462.36|34462.36|34445.36|34445.36|0
1640161460000|2021-12-22 08:24:20|34468.03|34468.03|34468.03|34468.03|34468.03|34468.03|34468.03|34468.03|0
1640161510000|2021-12-22 08:25:10|34456.69|34456.69|34456.69|34456.69|34456.69|34456.69|34456.69|34456.69|0
1640161520000|2021-12-22 08:25:20|34439.69|34439.69|34439.69|34439.69|34439.69|34439.69|34439.69|34439.69|0
1640161550000|2021-12-22 08:25:50|34451.03|34451.03|34451.03|34451.03|34451.03|34451.03|34451.03|34451.03|0
1640161610000|2021-12-22 08:26:50|34456.69|34456.69|34456.69|34456.69|34456.69|34456.69|34456.69|34456.69|0
1640161620000|2021-12-22 08:27:00|34451.03|34451.03|34451.03|34451.03|34451.03|34451.03|34451.03|34451.03|0
1640161700000|2021-12-22 08:28:20|34456.69|34456.69|34456.69|34456.69|34456.69|34456.69|34456.69|34456.69|0
1640161710000|2021-12-22 08:28:30|34462.36|34462.36|34456.69|34456.69|34462.36|34462.36|34456.69|34456.69|0
1640161800000|2021-12-22 08:30:00|34417.47|34417.47|34417.47|34417.47|34417.47|34417.47|34417.47|34417.47|0
1640161810000|2021-12-22 08:30:10|34434.47|34434.47|34411.8|34411.8|34434.47|34434.47|34411.8|34411.8|0
1640161820000|2021-12-22 08:30:20|34423.14|34423.14|34423.14|34423.14|34423.14|34423.14|34423.14|34423.14|0
1640161900000|2021-12-22 08:31:40|34434.47|34434.47|34434.47|34434.47|34434.47|34434.47|34434.47|34434.47|0
1640161920000|2021-12-22 08:32:00|34428.81|34428.81|34428.81|34428.81|34428.81|34428.81|34428.81|34428.81|0
1640161930000|2021-12-22 08:32:10|34434.47|34434.47|34434.47|34434.47|34434.47|34434.47|34434.47|34434.47|0
1640161960000|2021-12-22 08:32:40|34423.14|34423.14|34423.14|34423.14|34423.14|34423.14|34423.14|34423.14|0
1640161970000|2021-12-22 08:32:50|34417.47|34417.47|34417.47|34417.47|34417.47|34417.47|34417.47|34417.47|0
1640161990000|2021-12-22 08:33:10|34414.66|34414.66|34414.66|34414.66|34414.66|34414.66|34414.66|34414.66|0
1640162000000|2021-12-22 08:33:20|34420.33|34420.33|34420.33|34420.33|34420.33|34420.33|34420.33|34420.33|0
1640162010000|2021-12-22 08:33:30|34431.67|34431.67|34437.34|34437.34|34437.34|34437.34|34431.67|34431.67|0
1640162020000|2021-12-22 08:33:40|34426|34426|34431.67|34431.67|34431.67|34431.67|34420.33|34420.33|0
1640162030000|2021-12-22 08:33:50|34443|34443|34443|34443|34443|34443|34443|34443|0
1640162040000|2021-12-22 08:34:00|34437.34|34437.34|34437.34|34437.34|34437.34|34437.34|34437.34|34437.34|0
1640162060000|2021-12-22 08:34:20|34443|34443|34448.61|34448.61|34448.61|34448.61|34443|34443|0
1640162110000|2021-12-22 08:35:10|34474.76|34474.76|34513.99|34513.99|34513.99|34513.99|34474.76|34474.76|0
1640162140000|2021-12-22 08:35:40|34525.32|34525.32|34530.99|34530.99|34530.99|34530.99|34525.32|34525.32|0
1640162150000|2021-12-22 08:35:50|34539.4|34539.4|34545.01|34545.01|34545.01|34545.01|34539.4|34539.4|0
1640162160000|2021-12-22 08:36:00|34558.09|34558.09|34563.76|34563.76|34563.76|34563.76|34558.09|34558.09|0
1640162170000|2021-12-22 08:36:10|34558.09|34558.09|34558.09|34558.09|34558.09|34558.09|34558.09|34558.09|0
1640162190000|2021-12-22 08:36:30|34546.75|34546.75|34546.75|34546.75|34546.75|34546.75|34546.75|34546.75|0
1640162280000|2021-12-22 08:38:00|34558.09|34558.09|34563.76|34563.76|34563.76|34563.76|34558.09|34558.09|0
1640162290000|2021-12-22 08:38:10|34569.42|34569.42|34575.09|34575.09|34575.09|34575.09|34569.42|34569.42|0
1640162370000|2021-12-22 08:39:30|34580.76|34580.76|34580.76|34580.76|34580.76|34580.76|34580.76|34580.76|0
1640162440000|2021-12-22 08:40:40|34592.1|34592.1|34597.76|34597.76|34597.76|34597.76|34592.1|34592.1|0
1640162450000|2021-12-22 08:40:50|34603.43|34603.43|34597.76|34597.76|34603.43|34603.43|34597.76|34597.76|0
1640162460000|2021-12-22 08:41:00|34603.43|34603.43|34603.43|34603.43|34616.51|34616.51|34603.43|34603.43|0
1640162470000|2021-12-22 08:41:10|34609.1|34609.1|34609.1|34609.1|34609.1|34609.1|34609.1|34609.1|0
1640162520000|2021-12-22 08:42:00|34603.43|34603.43|34597.76|34597.76|34603.43|34603.43|34597.76|34597.76|0
1640162530000|2021-12-22 08:42:10|34609.1|34609.1|34592.1|34592.1|34609.1|34609.1|34592.1|34592.1|0
1640162540000|2021-12-22 08:42:20|34597.76|34597.76|34597.76|34597.76|34597.76|34597.76|34597.76|34597.76|0
1640162550000|2021-12-22 08:42:30|34603.43|34603.43|34603.43|34603.43|34603.43|34603.43|34603.43|34603.43|0
1640162580000|2021-12-22 08:43:00|34620.44|34620.44|34620.44|34620.44|34620.44|34620.44|34620.44|34620.44|0
1640162650000|2021-12-22 08:44:10|34614.77|34614.77|34614.77|34614.77|34614.77|34614.77|34609.1|34609.1|0
1640162690000|2021-12-22 08:44:50|34609.1|34609.1|34609.1|34609.1|34609.1|34609.1|34609.1|34609.1|0
1640162700000|2021-12-22 08:45:00|34597.76|34597.76|34597.76|34597.76|34597.76|34597.76|34597.76|34597.76|0
1640162760000|2021-12-22 08:46:00|34614.77|34614.77|34614.77|34614.77|34614.77|34614.77|34614.77|34614.77|0
1640162810000|2021-12-22 08:46:50|34620.44|34620.44|34620.44|34620.44|34620.44|34620.44|34620.44|34620.44|0
1640162820000|2021-12-22 08:47:00|34626.1|34626.1|34631.77|34631.77|34631.77|34631.77|34626.1|34626.1|0
1640162840000|2021-12-22 08:47:20|34643.11|34643.11|34643.11|34643.11|34643.11|34643.11|34643.11|34643.11|0
1640162900000|2021-12-22 08:48:20|34659.94|34659.94|34659.94|34659.94|34659.94|34659.94|34659.94|34659.94|0
1640162920000|2021-12-22 08:48:40|34671.27|34671.27|34665.61|34665.61|34671.27|34671.27|34665.61|34665.61|0
1640162970000|2021-12-22 08:49:30|34671.27|34671.27|34671.27|34671.27|34671.27|34671.27|34671.27|34671.27|0
1640162990000|2021-12-22 08:49:50|34665.61|34665.61|34665.61|34665.61|34665.61|34665.61|34665.61|34665.61|0
1640163010000|2021-12-22 08:50:10|34654.27|34654.27|34654.27|34654.27|34654.27|34654.27|34654.27|34654.27|0
1640163030000|2021-12-22 08:50:30|34667.34|34667.34|34693.49|34693.49|34693.49|34693.49|34667.34|34667.34|0
1640163040000|2021-12-22 08:50:40|34682.16|34682.16|34682.16|34682.16|34682.16|34682.16|34682.16|34682.16|0
1640163050000|2021-12-22 08:50:50|34687.82|34687.82|34687.82|34687.82|34687.82|34687.82|34687.82|34687.82|0
1640163070000|2021-12-22 08:51:10|34693.49|34693.49|34693.49|34693.49|34693.49|34693.49|34693.49|34693.49|0
1640163090000|2021-12-22 08:51:30|34687.82|34687.82|34687.82|34687.82|34687.82|34687.82|34687.82|34687.82|0
1640163110000|2021-12-22 08:51:50|34704.83|34704.83|34704.83|34704.83|34704.83|34704.83|34704.83|34704.83|0
1640163120000|2021-12-22 08:52:00|34716.16|34716.16|34704.83|34704.83|34716.16|34716.16|34704.83|34704.83|0
1640163150000|2021-12-22 08:52:30|34699.16|34699.16|34699.16|34699.16|34699.16|34699.16|34699.16|34699.16|0
1640163180000|2021-12-22 08:53:00|34693.55|34693.55|34693.55|34693.55|34693.55|34693.55|34693.55|34693.55|0
1640163220000|2021-12-22 08:53:40|34716.22|34716.22|34716.22|34716.22|34716.22|34716.22|34716.22|34716.22|0
1640163230000|2021-12-22 08:53:50|34704.89|34704.89|34704.89|34704.89|34704.89|34704.89|34704.89|34704.89|0
1640163250000|2021-12-22 08:54:10|34707.69|34707.69|34707.69|34707.69|34707.69|34707.69|34707.69|34707.69|0
1640163340000|2021-12-22 08:55:40|34713.36|34713.36|34713.36|34713.36|34713.36|34713.36|34713.36|34713.36|0
1640163350000|2021-12-22 08:55:50|34719.03|34719.03|34719.03|34719.03|34719.03|34719.03|34719.03|34719.03|0
1640163370000|2021-12-22 08:56:10|34730.36|34730.36|34736.03|34736.03|34736.03|34736.03|34730.36|34730.36|0
1640163430000|2021-12-22 08:57:10|34747.37|34747.37|34753.04|34753.04|34753.04|34753.04|34747.37|34747.37|0
1640163500000|2021-12-22 08:58:20|34747.37|34747.37|34741.7|34741.7|34747.37|34747.37|34741.7|34741.7|0
1640163550000|2021-12-22 08:59:10|34764.37|34764.37|34764.37|34764.37|34764.37|34764.37|34764.37|34764.37|0
1640163570000|2021-12-22 08:59:30|34775.71|34775.71|34775.71|34775.71|34775.71|34775.71|34775.71|34775.71|0
1640163620000|2021-12-22 09:00:20|34787.04|34787.04|34787.04|34787.04|34787.04|34787.04|34787.04|34787.04|0
1640163640000|2021-12-22 09:00:40|34781.38|34781.38|34781.38|34781.38|34781.38|34781.38|34781.38|34781.38|0
1640163650000|2021-12-22 09:00:50|34775.71|34775.71|34787.04|34787.04|34787.04|34787.04|34775.71|34775.71|0
1640163730000|2021-12-22 09:02:10|34781.38|34781.38|34775.71|34775.71|34781.38|34781.38|34775.71|34775.71|0
1640163740000|2021-12-22 09:02:20|34781.38|34781.38|34787.04|34787.04|34787.04|34787.04|34781.38|34781.38|0
1640163750000|2021-12-22 09:02:30|34792.71|34792.71|34792.71|34792.71|34792.71|34792.71|34792.71|34792.71|0
1640163780000|2021-12-22 09:03:00|34787.04|34787.04|34773.97|34773.97|34787.04|34787.04|34773.97|34773.97|0
1640163840000|2021-12-22 09:04:00|34785.3|34785.3|34785.3|34785.3|34785.3|34785.3|34785.3|34785.3|0
1640163900000|2021-12-22 09:05:00|34768.3|34768.3|34768.3|34768.3|34768.3|34768.3|34768.3|34768.3|0
1640163940000|2021-12-22 09:05:40|34762.63|34762.63|34762.63|34762.63|34762.63|34762.63|34762.63|34762.63|0
1640164000000|2021-12-22 09:06:40|34751.3|34751.3|34751.3|34751.3|34751.3|34751.3|34751.3|34751.3|0
1640164060000|2021-12-22 09:07:40|34756.96|34756.96|34756.96|34756.96|34756.96|34756.96|34756.96|34756.96|0
1640164080000|2021-12-22 09:08:00|34762.63|34762.63|34762.63|34762.63|34762.63|34762.63|34762.63|34762.63|0
1640164140000|2021-12-22 09:09:00|34768.3|34768.3|34768.3|34768.3|34768.3|34768.3|34768.3|34768.3|0
1640164150000|2021-12-22 09:09:10|34756.96|34756.96|34728.86|34728.86|34756.96|34756.96|34728.86|34728.86|0
1640164300000|2021-12-22 09:11:40|34723.19|34723.19|34723.19|34723.19|34723.19|34723.19|34723.19|34723.19|0
1640164350000|2021-12-22 09:12:30|34717.52|34717.52|34717.52|34717.52|34717.52|34717.52|34717.52|34717.52|0
1640164360000|2021-12-22 09:12:40|34711.85|34711.85|34711.85|34711.85|34711.85|34711.85|34711.85|34711.85|0
1640164370000|2021-12-22 09:12:50|34709.05|34709.05|34709.05|34709.05|34709.05|34709.05|34709.05|34709.05|0
1640164380000|2021-12-22 09:13:00|34714.72|34714.72|34720.39|34720.39|34720.39|34720.39|34714.72|34714.72|0
1640164400000|2021-12-22 09:13:20|34709.05|34709.05|34709.05|34709.05|34709.05|34709.05|34709.05|34709.05|0
1640164420000|2021-12-22 09:13:40|34703.38|34703.38|34686.38|34686.38|34703.38|34703.38|34686.38|34686.38|0
1640164430000|2021-12-22 09:13:50|34680.71|34680.71|34686.38|34686.38|34686.38|34686.38|34680.71|34680.71|0
1640164440000|2021-12-22 09:14:00|34697.71|34697.71|34692.05|34692.05|34697.71|34697.71|34692.05|34692.05|0
1640164450000|2021-12-22 09:14:10|34686.38|34686.38|34692.05|34692.05|34692.05|34692.05|34686.38|34686.38|0
1640164460000|2021-12-22 09:14:20|34686.38|34686.38|34680.71|34680.71|34686.38|34686.38|34680.71|34680.71|0
1640164470000|2021-12-22 09:14:30|34669.37|34669.37|34663.71|34663.71|34669.37|34669.37|34663.71|34663.71|0
1640164500000|2021-12-22 09:15:00|34669.37|34669.37|34669.37|34669.37|34669.37|34669.37|34669.37|34669.37|0
1640164510000|2021-12-22 09:15:10|34675.04|34675.04|34675.04|34675.04|34675.04|34675.04|34675.04|34675.04|0
1640164530000|2021-12-22 09:15:30|34680.71|34680.71|34680.71|34680.71|34680.71|34680.71|34680.71|34680.71|0
1640164560000|2021-12-22 09:16:00|34693.78|34693.78|34671.11|34671.11|34693.78|34693.78|34671.11|34671.11|0
1640164570000|2021-12-22 09:16:10|34659.78|34659.78|34648.44|34648.44|34659.78|34659.78|34648.44|34648.44|0
1640164580000|2021-12-22 09:16:20|34631.44|34631.44|34631.44|34631.44|34631.44|34631.44|34631.44|34631.44|0
1640164610000|2021-12-22 09:16:50|34654.11|34654.11|34648.44|34648.44|34654.11|34654.11|34648.44|34648.44|0
1640164620000|2021-12-22 09:17:00|34637.11|34637.11|34637.11|34637.11|34637.11|34637.11|34637.11|34637.11|0
1640164630000|2021-12-22 09:17:10|34631.44|34631.44|34631.44|34631.44|34631.44|34631.44|34631.44|34631.44|0
1640164650000|2021-12-22 09:17:30|34637.11|34637.11|34637.11|34637.11|34637.11|34637.11|34637.11|34637.11|0
1640164660000|2021-12-22 09:17:40|34625.77|34625.77|34625.77|34625.77|34625.77|34625.77|34625.77|34625.77|0
1640164670000|2021-12-22 09:17:50|34620.1|34620.1|34620.1|34620.1|34620.1|34620.1|34620.1|34620.1|0
1640164750000|2021-12-22 09:19:10|34631.44|34631.44|34637.11|34637.11|34637.11|34637.11|34631.44|34631.44|0
1640164760000|2021-12-22 09:19:20|34654.11|34654.11|34659.78|34659.78|34659.78|34659.78|34654.11|34654.11|0
1640164770000|2021-12-22 09:19:30|34665.44|34665.44|34642.77|34642.77|34665.44|34665.44|34642.77|34642.77|0
1640164780000|2021-12-22 09:19:40|34665.44|34665.44|34665.44|34665.44|34665.44|34665.44|34665.44|34665.44|0
1640164790000|2021-12-22 09:19:50|34654.11|34654.11|34654.11|34654.11|34654.11|34654.11|34654.11|34654.11|0
1640164800000|2021-12-22 09:20:00|34665.44|34665.44|34665.44|34665.44|34665.44|34665.44|34665.44|34665.44|0
1640164810000|2021-12-22 09:20:10|34654.11|34654.11|34654.11|34654.11|34654.11|34654.11|34654.11|34654.11|0
1640164820000|2021-12-22 09:20:20|34642.77|34642.77|34642.77|34642.77|34642.77|34642.77|34642.77|34642.77|0
1640164830000|2021-12-22 09:20:30|34637.11|34637.11|34631.44|34631.44|34637.11|34637.11|34631.44|34631.44|0
1640164870000|2021-12-22 09:21:10|34642.77|34642.77|34642.77|34642.77|34642.77|34642.77|34642.77|34642.77|0
1640164890000|2021-12-22 09:21:30|34659.78|34659.78|34671.11|34671.11|34671.11|34671.11|34659.78|34659.78|0
1640164910000|2021-12-22 09:21:50|34659.78|34659.78|34671.11|34671.11|34671.11|34671.11|34659.78|34659.78|0
1640164920000|2021-12-22 09:22:00|34665.44|34665.44|34665.44|34665.44|34665.44|34665.44|34665.44|34665.44|0
1640164930000|2021-12-22 09:22:10|34671.11|34671.11|34665.44|34665.44|34671.11|34671.11|34665.44|34665.44|0
1640164940000|2021-12-22 09:22:20|34671.11|34671.11|34671.11|34671.11|34671.11|34671.11|34671.11|34671.11|0
1640164950000|2021-12-22 09:22:30|34654.11|34654.11|34648.44|34648.44|34654.11|34654.11|34648.44|34648.44|0
1640164960000|2021-12-22 09:22:40|34642.77|34642.77|34620.1|34620.1|34642.77|34642.77|34620.1|34620.1|0
1640164970000|2021-12-22 09:22:50|34614.43|34614.43|34614.43|34614.43|34614.43|34614.43|34614.43|34614.43|0
1640165030000|2021-12-22 09:23:50|34625.77|34625.77|34625.77|34625.77|34625.77|34625.77|34625.77|34625.77|0
1640165050000|2021-12-22 09:24:10|34631.44|34631.44|34631.44|34631.44|34631.44|34631.44|34631.44|34631.44|0
1640165080000|2021-12-22 09:24:40|34671.11|34671.11|34682.45|34682.45|34682.45|34682.45|34671.11|34671.11|0
1640165090000|2021-12-22 09:24:50|34665.44|34665.44|34665.44|34665.44|34665.44|34665.44|34665.44|34665.44|0
1640165110000|2021-12-22 09:25:10|34654.11|34654.11|34654.11|34654.11|34654.11|34654.11|34654.11|34654.11|0
1640165120000|2021-12-22 09:25:20|34648.44|34648.44|34654.11|34654.11|34654.11|34654.11|34648.44|34648.44|0
1640165170000|2021-12-22 09:26:10|34659.78|34659.78|34659.78|34659.78|34659.78|34659.78|34659.78|34659.78|0
1640165210000|2021-12-22 09:26:50|34654.11|34654.11|34654.11|34654.11|34654.11|34654.11|34654.11|34654.11|0
1640165250000|2021-12-22 09:27:30|34648.44|34648.44|34642.77|34642.77|34648.44|34648.44|34642.77|34642.77|0
1640165260000|2021-12-22 09:27:40|34631.44|34631.44|34625.77|34625.77|34631.44|34631.44|34625.77|34625.77|0
1640165280000|2021-12-22 09:28:00|34614.43|34614.43|34608.77|34608.77|34614.43|34614.43|34608.77|34608.77|0
1640165290000|2021-12-22 09:28:10|34597.43|34597.43|34614.43|34614.43|34614.43|34614.43|34597.43|34597.43|0
1640165410000|2021-12-22 09:30:10|34637.11|34637.11|34642.77|34642.77|34642.77|34642.77|34637.11|34637.11|0
1640165430000|2021-12-22 09:30:30|34631.44|34631.44|34625.77|34625.77|34631.44|34631.44|34625.77|34625.77|0
1640165510000|2021-12-22 09:31:50|34637.11|34637.11|34637.11|34637.11|34637.11|34637.11|34637.11|34637.11|0
1640165570000|2021-12-22 09:32:50|34654.11|34654.11|34648.44|34648.44|34654.11|34654.11|34648.44|34648.44|0
1640165580000|2021-12-22 09:33:00|34665.44|34665.44|34665.44|34665.44|34665.44|34665.44|34665.44|34665.44|0
1640165610000|2021-12-22 09:33:30|34659.78|34659.78|34659.78|34659.78|34659.78|34659.78|34659.78|34659.78|0
1640165620000|2021-12-22 09:33:40|34654.11|34654.11|34654.11|34654.11|34654.11|34654.11|34654.11|34654.11|0
1640165630000|2021-12-22 09:33:50|34659.78|34659.78|34659.78|34659.78|34659.78|34659.78|34659.78|34659.78|0
1640165640000|2021-12-22 09:34:00|34648.44|34648.44|34648.44|34648.44|34648.44|34648.44|34648.44|34648.44|0
1640165680000|2021-12-22 09:34:40|34637.11|34637.11|34637.11|34637.11|34637.11|34637.11|34637.11|34637.11|0
1640165690000|2021-12-22 09:34:50|34631.44|34631.44|34631.44|34631.44|34631.44|34631.44|34631.44|34631.44|0
1640165700000|2021-12-22 09:35:00|34637.11|34637.11|34637.11|34637.11|34637.11|34637.11|34637.11|34637.11|0
1640165840000|2021-12-22 09:37:20|34648.44|34648.44|34648.44|34648.44|34648.44|34648.44|34648.44|34648.44|0
1640165850000|2021-12-22 09:37:30|34654.11|34654.11|34654.11|34654.11|34654.11|34654.11|34654.11|34654.11|0
1640165860000|2021-12-22 09:37:40|34648.44|34648.44|34648.44|34648.44|34648.44|34648.44|34648.44|34648.44|0
1640165880000|2021-12-22 09:38:00|34659.78|34659.78|34659.78|34659.78|34659.78|34659.78|34659.78|34659.78|0
1640165890000|2021-12-22 09:38:10|34648.44|34648.44|34648.44|34648.44|34648.44|34648.44|34648.44|34648.44|0
1640165940000|2021-12-22 09:39:00|34631.44|34631.44|34625.77|34625.77|34631.44|34631.44|34625.77|34625.77|0
1640165960000|2021-12-22 09:39:20|34614.43|34614.43|34614.43|34614.43|34614.43|34614.43|34614.43|34614.43|0
1640166070000|2021-12-22 09:41:10|34603.1|34603.1|34603.1|34603.1|34603.1|34603.1|34603.1|34603.1|0
1640166100000|2021-12-22 09:41:40|34586.09|34586.09|34586.09|34586.09|34586.09|34586.09|34586.09|34586.09|0
1640166170000|2021-12-22 09:42:50|34588.9|34588.9|34588.9|34588.9|34588.9|34588.9|34588.9|34588.9|0
1640166190000|2021-12-22 09:43:10|34600.23|34600.23|34600.23|34600.23|34600.23|34600.23|34600.23|34600.23|0
1640166240000|2021-12-22 09:44:00|34574.09|34574.09|34561.01|34561.01|34574.09|34574.09|34561.01|34561.01|0
1640166280000|2021-12-22 09:44:40|34555.34|34555.34|34555.34|34555.34|34555.34|34555.34|34555.34|34555.34|0
1640166350000|2021-12-22 09:45:50|34566.68|34566.68|34555.34|34555.34|34566.68|34566.68|34555.34|34555.34|0
1640166400000|2021-12-22 09:46:40|34549.67|34549.67|34549.67|34549.67|34549.67|34549.67|34549.67|34549.67|0
1640166510000|2021-12-22 09:48:30|34561.01|34561.01|34561.01|34561.01|34561.01|34561.01|34561.01|34561.01|0
1640166520000|2021-12-22 09:48:40|34578.01|34578.01|34578.01|34578.01|34578.01|34578.01|34578.01|34578.01|0
1640166580000|2021-12-22 09:49:40|34589.35|34589.35|34602.42|34602.42|34602.42|34602.42|34589.35|34589.35|0
1640166590000|2021-12-22 09:49:50|34596.76|34596.76|34591.09|34591.09|34596.76|34596.76|34591.09|34591.09|0
1640166670000|2021-12-22 09:51:10|34602.42|34602.42|34602.42|34602.42|34602.42|34602.42|34602.42|34602.42|0
1640166760000|2021-12-22 09:52:40|34615.5|34615.5|34615.5|34615.5|34615.5|34615.5|34615.5|34615.5|0
1640166770000|2021-12-22 09:52:50|34632.33|34632.33|34655|34655|34655|34655|34632.33|34632.33|0
1640166810000|2021-12-22 09:53:30|34649.33|34649.33|34649.33|34649.33|34649.33|34649.33|34649.33|34649.33|0
1640166840000|2021-12-22 09:54:00|34643.66|34643.66|34643.66|34643.66|34643.66|34643.66|34643.66|34643.66|0
1640166860000|2021-12-22 09:54:20|34638|34638|34638|34638|34638|34638|34638|34638|0
1640166940000|2021-12-22 09:55:40|34632.39|34632.39|34632.39|34632.39|34632.39|34632.39|34632.39|34632.39|0
1640166990000|2021-12-22 09:56:30|34649.39|34649.39|34632.39|34632.39|34649.39|34649.39|34632.39|34632.39|0
1640167170000|2021-12-22 09:59:30|34638.05|34638.05|34638.05|34638.05|34638.05|34638.05|34638.05|34638.05|0
1640167180000|2021-12-22 09:59:40|34643.72|34643.72|34649.39|34649.39|34649.39|34649.39|34643.72|34643.72|0
1640167270000|2021-12-22 10:01:10|34643.72|34643.72|34643.72|34643.72|34643.72|34643.72|34643.72|34643.72|0
1640167320000|2021-12-22 10:02:00|34655.06|34655.06|34655.06|34655.06|34655.06|34655.06|34655.06|34655.06|0
1640167330000|2021-12-22 10:02:10|34649.39|34649.39|34643.72|34643.72|34649.39|34649.39|34643.72|34643.72|0
1640167530000|2021-12-22 10:05:30|34638.05|34638.05|34638.05|34638.05|34638.05|34638.05|34638.05|34638.05|0
1640167570000|2021-12-22 10:06:10|34649.39|34649.39|34655.06|34655.06|34655.06|34655.06|34649.39|34649.39|0
1640167740000|2021-12-22 10:09:00|34666.39|34666.39|34666.39|34666.39|34666.39|34666.39|34666.39|34666.39|0
1640167840000|2021-12-22 10:10:40|34677.73|34677.73|34677.73|34677.73|34677.73|34677.73|34677.73|34677.73|0
1640167930000|2021-12-22 10:12:10|34672.06|34672.06|34672.06|34672.06|34672.06|34672.06|34672.06|34672.06|0
1640167970000|2021-12-22 10:12:50|34677.73|34677.73|34677.73|34677.73|34677.73|34677.73|34677.73|34677.73|0
1640167990000|2021-12-22 10:13:10|34690.8|34690.8|34677.73|34677.73|34690.8|34690.8|34677.73|34677.73|0
1640168000000|2021-12-22 10:13:20|34690.8|34690.8|34690.8|34690.8|34690.8|34690.8|34690.8|34690.8|0
1640168040000|2021-12-22 10:14:00|34710.44|34710.44|34710.44|34710.44|34710.44|34710.44|34710.44|34710.44|0
1640168050000|2021-12-22 10:14:10|34704.77|34704.77|34691.7|34691.7|34704.77|34704.77|34678.62|34678.62|0
1640168060000|2021-12-22 10:14:20|34678.62|34678.62|34678.62|34678.62|34678.62|34678.62|34678.62|34678.62|0
1640168140000|2021-12-22 10:15:40|34672.95|34672.95|34672.95|34672.95|34672.95|34672.95|34672.95|34672.95|0
1640168210000|2021-12-22 10:16:50|34678.62|34678.62|34678.62|34678.62|34678.62|34678.62|34678.62|34678.62|0
1640168220000|2021-12-22 10:17:00|34672.95|34672.95|34672.95|34672.95|34672.95|34672.95|34672.95|34672.95|0
1640168280000|2021-12-22 10:18:00|34678.62|34678.62|34678.62|34678.62|34678.62|34678.62|34678.62|34678.62|0
1640168300000|2021-12-22 10:18:20|34689.84|34689.84|34687.09|34687.09|34689.84|34689.84|34681.43|34681.43|0
1640168320000|2021-12-22 10:18:40|34692.76|34692.76|34698.43|34698.43|34698.43|34698.43|34692.76|34692.76|0
1640168340000|2021-12-22 10:19:00|34692.76|34692.76|34692.76|34692.76|34692.76|34692.76|34692.76|34692.76|0
1640168370000|2021-12-22 10:19:30|34687.09|34687.09|34687.09|34687.09|34687.09|34687.09|34687.09|34687.09|0
1640168380000|2021-12-22 10:19:40|34689.9|34689.9|34689.9|34689.9|34689.9|34689.9|34689.9|34689.9|0
1640168620000|2021-12-22 10:23:40|34695.57|34695.57|34695.57|34695.57|34695.57|34695.57|34695.57|34695.57|0
1640168770000|2021-12-22 10:26:10|34706.9|34706.9|34712.57|34712.57|34712.57|34712.57|34706.9|34706.9|0
1640168790000|2021-12-22 10:26:30|34718.24|34718.24|34718.24|34718.24|34723.91|34723.91|34718.24|34718.24|0
1640168800000|2021-12-22 10:26:40|34712.57|34712.57|34712.57|34712.57|34712.57|34712.57|34712.57|34712.57|0
1640168820000|2021-12-22 10:27:00|34706.9|34706.9|34706.9|34706.9|34706.9|34706.9|34706.9|34706.9|0
1640168830000|2021-12-22 10:27:10|34695.57|34695.57|34695.57|34695.57|34695.57|34695.57|34695.57|34695.57|0
1640168870000|2021-12-22 10:27:50|34706.9|34706.9|34706.9|34706.9|34706.9|34706.9|34706.9|34706.9|0
1640168880000|2021-12-22 10:28:00|34712.57|34712.57|34712.57|34712.57|34712.57|34712.57|34712.57|34712.57|0
1640168890000|2021-12-22 10:28:10|34723.91|34723.91|34723.91|34723.91|34723.91|34723.91|34723.91|34723.91|0
1640168920000|2021-12-22 10:28:40|34729.57|34729.57|34729.57|34729.57|34729.57|34729.57|34729.57|34729.57|0
1640168990000|2021-12-22 10:29:50|34735.24|34735.24|34729.57|34729.57|34735.24|34735.24|34729.57|34729.57|0
1640169050000|2021-12-22 10:30:50|34723.91|34723.91|34723.91|34723.91|34723.91|34723.91|34723.91|34723.91|0
1640169060000|2021-12-22 10:31:00|34732.32|34732.32|34745.4|34745.4|34745.4|34745.4|34732.32|34732.32|0
1640169150000|2021-12-22 10:32:30|34739.73|34739.73|34734.06|34734.06|34739.73|34739.73|34734.06|34734.06|0
1640169180000|2021-12-22 10:33:00|34739.73|34739.73|34739.73|34739.73|34739.73|34739.73|34739.73|34739.73|0
1640169220000|2021-12-22 10:33:40|34726.65|34726.65|34726.65|34726.65|34726.65|34726.65|34726.65|34726.65|0
1640169320000|2021-12-22 10:35:20|34720.98|34720.98|34715.32|34715.32|34720.98|34720.98|34715.32|34715.32|0
1640169370000|2021-12-22 10:36:10|34720.98|34720.98|34720.98|34720.98|34720.98|34720.98|34720.98|34720.98|0
1640169430000|2021-12-22 10:37:10|34726.65|34726.65|34726.65|34726.65|34726.65|34726.65|34726.65|34726.65|0
1640169440000|2021-12-22 10:37:20|34732.26|34732.26|34732.26|34732.26|34732.26|34732.26|34732.26|34732.26|0
1640169460000|2021-12-22 10:37:40|34726.59|34726.59|34726.59|34726.59|34726.59|34726.59|34726.59|34726.59|0
1640169620000|2021-12-22 10:40:20|34732.26|34732.26|34732.26|34732.26|34732.26|34732.26|34732.26|34732.26|0
1640169850000|2021-12-22 10:44:10|34726.59|34726.59|34720.93|34720.93|34726.59|34726.59|34720.93|34720.93|0
1640169890000|2021-12-22 10:44:50|34726.59|34726.59|34726.59|34726.59|34726.59|34726.59|34726.59|34726.59|0
1640170010000|2021-12-22 10:46:50|34739.67|34739.67|34739.67|34739.67|34739.67|34739.67|34739.67|34739.67|0
1640170060000|2021-12-22 10:47:40|34745.34|34745.34|34745.34|34745.34|34745.34|34745.34|34745.34|34745.34|0
1640170240000|2021-12-22 10:50:40|34751|34751|34751|34751|34751|34751|34751|34751|0
1640170300000|2021-12-22 10:51:40|34762.34|34762.34|34762.34|34762.34|34762.34|34762.34|34762.34|34762.34|0
1640170310000|2021-12-22 10:51:50|34768.01|34768.01|34768.01|34768.01|34768.01|34768.01|34768.01|34768.01|0
1640170400000|2021-12-22 10:53:20|34779.34|34779.34|34779.34|34779.34|34779.34|34779.34|34779.34|34779.34|0
1640170410000|2021-12-22 10:53:30|34773.68|34773.68|34762.34|34762.34|34773.68|34773.68|34762.34|34762.34|0
1640170500000|2021-12-22 10:55:00|34773.56|34773.56|34773.56|34773.56|34773.56|34773.56|34773.56|34773.56|0
1640170510000|2021-12-22 10:55:10|34786.63|34786.63|34786.63|34786.63|34786.63|34786.63|34786.63|34786.63|0
1640170770000|2021-12-22 10:59:30|34792.3|34792.3|34792.3|34792.3|34792.3|34792.3|34792.3|34792.3|0
1640170850000|2021-12-22 11:00:50|34786.63|34786.63|34786.63|34786.63|34786.63|34786.63|34786.63|34786.63|0
1640170860000|2021-12-22 11:01:00|34780.97|34780.97|34780.97|34780.97|34780.97|34780.97|34780.97|34780.97|0
1640170930000|2021-12-22 11:02:10|34775.36|34775.36|34775.36|34775.36|34775.36|34775.36|34775.36|34775.36|0
1640170940000|2021-12-22 11:02:20|34749.21|34749.21|34749.21|34749.21|34749.21|34749.21|34749.21|34749.21|0
1640170960000|2021-12-22 11:02:40|34743.54|34743.54|34743.54|34743.54|34743.54|34743.54|34743.54|34743.54|0
1640170990000|2021-12-22 11:03:10|34749.21|34749.21|34749.21|34749.21|34749.21|34749.21|34749.21|34749.21|0
1640171000000|2021-12-22 11:03:20|34775.36|34775.36|34775.36|34775.36|34775.36|34775.36|34775.36|34775.36|0
1640171020000|2021-12-22 11:03:40|34781.02|34781.02|34781.02|34781.02|34781.02|34781.02|34781.02|34781.02|0
1640171310000|2021-12-22 11:08:30|34778.22|34778.22|34778.22|34778.22|34778.22|34778.22|34778.22|34778.22|0
1640171350000|2021-12-22 11:09:10|34783.89|34783.89|34783.89|34783.89|34783.89|34783.89|34783.89|34783.89|0
1640171410000|2021-12-22 11:10:10|34789.56|34789.56|34789.56|34789.56|34789.56|34789.56|34789.56|34789.56|0
1640171470000|2021-12-22 11:11:10|34812.23|34812.23|34823.56|34823.56|34823.56|34823.56|34812.23|34812.23|0
1640171500000|2021-12-22 11:11:40|34817.9|34817.9|34812.23|34812.23|34817.9|34817.9|34812.23|34812.23|0
1640171520000|2021-12-22 11:12:00|34800.89|34800.89|34803.7|34803.7|34803.7|34803.7|34800.89|34800.89|0
1640171580000|2021-12-22 11:13:00|34809.36|34809.36|34815.03|34815.03|34815.03|34815.03|34809.36|34809.36|0
1640171730000|2021-12-22 11:15:30|34803.7|34803.7|34803.7|34803.7|34803.7|34803.7|34803.7|34803.7|0
1640171780000|2021-12-22 11:16:20|34809.36|34809.36|34809.36|34809.36|34809.36|34809.36|34809.36|34809.36|0
1640171810000|2021-12-22 11:16:50|34806.56|34806.56|34806.56|34806.56|34806.56|34806.56|34806.56|34806.56|0
1640172150000|2021-12-22 11:22:30|34817.9|34817.9|34800.89|34800.89|34817.9|34817.9|34800.89|34800.89|0
1640172230000|2021-12-22 11:23:50|34795.22|34795.22|34795.22|34795.22|34795.22|34795.22|34795.22|34795.22|0
1640172300000|2021-12-22 11:25:00|34800.83|34800.83|34800.83|34800.83|34800.83|34800.83|34800.83|34800.83|0
1640172310000|2021-12-22 11:25:10|34812.17|34812.17|34812.17|34812.17|34812.17|34812.17|34812.17|34812.17|0
1640172900000|2021-12-22 11:35:00|34800.83|34800.83|34800.83|34800.83|34800.83|34800.83|34800.83|34800.83|0
1640172910000|2021-12-22 11:35:10|34795.17|34795.17|34795.17|34795.17|34795.17|34795.17|34789.5|34789.5|0
1640172930000|2021-12-22 11:35:30|34789.5|34789.5|34789.5|34789.5|34789.5|34789.5|34789.5|34789.5|0
1640172940000|2021-12-22 11:35:40|34795.17|34795.17|34800.83|34800.83|34800.83|34800.83|34795.17|34795.17|0
1640173000000|2021-12-22 11:36:40|34806.5|34806.5|34806.5|34806.5|34806.5|34806.5|34806.5|34806.5|0
1640173020000|2021-12-22 11:37:00|34800.83|34800.83|34800.83|34800.83|34800.83|34800.83|34800.83|34800.83|0
1640173270000|2021-12-22 11:41:10|34795.17|34795.17|34795.17|34795.17|34795.17|34795.17|34795.17|34795.17|0
1640173300000|2021-12-22 11:41:40|34800.78|34800.78|34800.78|34800.78|34800.78|34800.78|34800.78|34800.78|0
1640173440000|2021-12-22 11:44:00|34806.44|34806.44|34806.44|34806.44|34806.44|34806.44|34806.44|34806.44|0
1640173500000|2021-12-22 11:45:00|34812.11|34812.11|34812.11|34812.11|34812.11|34812.11|34812.11|34812.11|0
1640173510000|2021-12-22 11:45:10|34814.92|34814.92|34814.92|34814.92|34814.92|34814.92|34814.92|34814.92|0
1640173620000|2021-12-22 11:47:00|34827.99|34827.99|34827.99|34827.99|34827.99|34827.99|34827.99|34827.99|0
1640173670000|2021-12-22 11:47:50|34833.66|34833.66|34833.66|34833.66|34833.66|34833.66|34833.66|34833.66|0
1640173760000|2021-12-22 11:49:20|34839.33|34839.33|34839.33|34839.33|34839.33|34839.33|34839.33|34839.33|0
1640173770000|2021-12-22 11:49:30|34844.99|34844.99|34844.99|34844.99|34844.99|34844.99|34844.99|34844.99|0
1640173830000|2021-12-22 11:50:30|34833.66|34833.66|34833.66|34833.66|34833.66|34833.66|34833.66|34833.66|0
1640173970000|2021-12-22 11:52:50|34827.99|34827.99|34827.99|34827.99|34827.99|34827.99|34827.99|34827.99|0
1640174130000|2021-12-22 11:55:30|34839.33|34839.33|34839.33|34839.33|34839.33|34839.33|34839.33|34839.33|0
1640174170000|2021-12-22 11:56:10|34844.94|34844.94|34844.94|34844.94|34844.94|34844.94|34844.94|34844.94|0
1640174450000|2021-12-22 12:00:50|34839.27|34839.27|34839.27|34839.27|34839.27|34839.27|34839.27|34839.27|0
1640174610000|2021-12-22 12:03:30|34822.26|34822.26|34822.26|34822.26|34822.26|34822.26|34822.26|34822.26|0
1640174620000|2021-12-22 12:03:40|34816.6|34816.6|34816.6|34816.6|34816.6|34816.6|34816.6|34816.6|0
1640174650000|2021-12-22 12:04:10|34803.52|34803.52|34803.52|34803.52|34803.52|34803.52|34803.52|34803.52|0
1640174680000|2021-12-22 12:04:40|34809.19|34809.19|34809.19|34809.19|34809.19|34809.19|34809.19|34809.19|0
1640174860000|2021-12-22 12:07:40|34806.38|34806.38|34812.05|34812.05|34812.05|34812.05|34806.38|34806.38|0
1640175070000|2021-12-22 12:11:10|34851.28|34851.28|34851.28|34851.28|34851.28|34851.28|34851.28|34851.28|0
1640175080000|2021-12-22 12:11:20|34864.35|34864.35|34864.35|34864.35|34864.35|34864.35|34864.35|34864.35|0
1640175170000|2021-12-22 12:12:50|34867.16|34867.16|34867.16|34867.16|34867.16|34867.16|34867.16|34867.16|0
1640175280000|2021-12-22 12:14:40|34872.82|34872.82|34872.82|34872.82|34872.82|34872.82|34872.82|34872.82|0
1640175360000|2021-12-22 12:16:00|34867.16|34867.16|34867.16|34867.16|34867.16|34867.16|34867.16|34867.16|0
1640175470000|2021-12-22 12:17:50|34892.4|34892.4|34892.4|34892.4|34892.4|34892.4|34892.4|34892.4|0
1640175510000|2021-12-22 12:18:30|34898.07|34898.07|34898.07|34898.07|34898.07|34898.07|34898.07|34898.07|0
1640175670000|2021-12-22 12:21:10|34911.14|34911.14|34911.14|34911.14|34911.14|34911.14|34911.14|34911.14|0
1640175700000|2021-12-22 12:21:40|34908.34|34908.34|34908.34|34908.34|34908.34|34908.34|34908.34|34908.34|0
1640175730000|2021-12-22 12:22:10|34911.14|34911.14|34911.14|34911.14|34911.14|34911.14|34911.14|34911.14|0
1640175830000|2021-12-22 12:23:50|34899.8|34899.8|34899.8|34899.8|34899.8|34899.8|34899.8|34899.8|0
1640175900000|2021-12-22 12:25:00|34911.14|34911.14|34911.14|34911.14|34911.14|34911.14|34911.14|34911.14|0
1640175920000|2021-12-22 12:25:20|34905.47|34905.47|34905.47|34905.47|34905.47|34905.47|34905.47|34905.47|0
1640176030000|2021-12-22 12:27:10|34899.8|34899.8|34894.14|34894.14|34899.8|34899.8|34894.14|34894.14|0
1640176080000|2021-12-22 12:28:00|34899.8|34899.8|34899.8|34899.8|34899.8|34899.8|34899.8|34899.8|0
1640176320000|2021-12-22 12:32:00|34905.47|34905.47|34905.47|34905.47|34905.47|34905.47|34905.47|34905.47|0
1640176350000|2021-12-22 12:32:30|34879.32|34879.32|34879.32|34879.32|34879.32|34879.32|34879.32|34879.32|0
1640176380000|2021-12-22 12:33:00|34905.47|34905.47|34905.47|34905.47|34905.47|34905.47|34905.47|34905.47|0
1640176400000|2021-12-22 12:33:20|34911.14|34911.14|34911.14|34911.14|34911.14|34911.14|34911.14|34911.14|0
1640176440000|2021-12-22 12:34:00|34905.47|34905.47|34905.47|34905.47|34905.47|34905.47|34905.47|34905.47|0
1640176550000|2021-12-22 12:35:50|34899.8|34899.8|34899.8|34899.8|34899.8|34899.8|34899.8|34899.8|0
1640176600000|2021-12-22 12:36:40|34905.47|34905.47|34905.47|34905.47|34905.47|34905.47|34905.47|34905.47|0
1640176850000|2021-12-22 12:40:50|34911.14|34911.14|34911.14|34911.14|34911.14|34911.14|34911.14|34911.14|0
1640176860000|2021-12-22 12:41:00|34899.8|34899.8|34899.8|34899.8|34899.8|34899.8|34899.8|34899.8|0
1640176960000|2021-12-22 12:42:40|34894.14|34894.14|34899.8|34899.8|34899.8|34899.8|34894.14|34894.14|0
1640177000000|2021-12-22 12:43:20|34905.47|34905.47|34905.47|34905.47|34905.47|34905.47|34905.47|34905.47|0
1640177360000|2021-12-22 12:49:20|34899.8|34899.8|34899.8|34899.8|34899.8|34899.8|34899.8|34899.8|0
1640177440000|2021-12-22 12:50:40|34905.41|34905.41|34905.41|34905.41|34905.41|34905.41|34905.41|34905.41|0
1640177570000|2021-12-22 12:52:50|34911.08|34911.08|34911.08|34911.08|34911.08|34911.08|34911.08|34911.08|0
1640177810000|2021-12-22 12:56:50|34916.75|34916.75|34916.75|34916.75|34916.75|34916.75|34916.75|34916.75|0
1640177820000|2021-12-22 12:57:00|34911.08|34911.08|34911.08|34911.08|34911.08|34911.08|34911.08|34911.08|0
1640177880000|2021-12-22 12:58:00|34905.41|34905.41|34899.75|34899.75|34905.41|34905.41|34899.75|34899.75|0
1640177930000|2021-12-22 12:58:50|34912.82|34912.82|34912.82|34912.82|34912.82|34912.82|34912.82|34912.82|0
1640178000000|2021-12-22 13:00:00|34907.15|34907.15|34907.15|34907.15|34907.15|34907.15|34907.15|34907.15|0
1640178250000|2021-12-22 13:04:10|34881|34881|34875.34|34875.34|34881|34881|34875.34|34875.34|0
1640178290000|2021-12-22 13:04:50|34869.67|34869.67|34869.67|34869.67|34869.67|34869.67|34869.67|34869.67|0
1640178330000|2021-12-22 13:05:30|34882.74|34882.74|34882.74|34882.74|34882.74|34882.74|34882.74|34882.74|0
1640178490000|2021-12-22 13:08:10|34888.41|34888.41|34888.41|34888.41|34888.41|34888.41|34888.41|34888.41|0
1640178500000|2021-12-22 13:08:20|34882.74|34882.74|34882.74|34882.74|34882.74|34882.74|34882.74|34882.74|0
1640178520000|2021-12-22 13:08:40|34877.07|34877.07|34865.74|34865.74|34877.07|34877.07|34865.74|34865.74|0
1640178650000|2021-12-22 13:10:50|34871.41|34871.41|34871.41|34871.41|34871.41|34871.41|34871.41|34871.41|0
1640178750000|2021-12-22 13:12:30|34877.02|34877.02|34877.02|34877.02|34877.02|34877.02|34877.02|34877.02|0
1640178780000|2021-12-22 13:13:00|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|0
1640178790000|2021-12-22 13:13:10|34888.35|34888.35|34888.35|34888.35|34888.35|34888.35|34888.35|34888.35|0
1640178840000|2021-12-22 13:14:00|34875.28|34875.28|34875.28|34875.28|34875.28|34875.28|34875.28|34875.28|0
1640178870000|2021-12-22 13:14:30|34880.95|34880.95|34880.95|34880.95|34880.95|34880.95|34880.95|34880.95|0
1640179050000|2021-12-22 13:17:30|34894.02|34894.02|34907.09|34907.09|34907.09|34907.09|34894.02|34894.02|0
1640179430000|2021-12-22 13:23:50|34901.43|34901.43|34895.76|34895.76|34901.43|34901.43|34895.76|34895.76|0
1640179530000|2021-12-22 13:25:30|34901.43|34901.43|34901.43|34901.43|34901.43|34901.43|34901.43|34901.43|0
1640179540000|2021-12-22 13:25:40|34907.09|34907.09|34907.09|34907.09|34907.09|34907.09|34907.09|34907.09|0
1640179740000|2021-12-22 13:29:00|34884.42|34884.42|34878.75|34878.75|34884.42|34884.42|34878.75|34878.75|0
1640179770000|2021-12-22 13:29:30|34890.09|34890.09|34890.09|34890.09|34890.09|34890.09|34890.09|34890.09|0
1640179790000|2021-12-22 13:29:50|34895.76|34895.76|34890.09|34890.09|34895.76|34895.76|34890.09|34890.09|0
1640179830000|2021-12-22 13:30:30|34901.43|34901.43|34901.43|34901.43|34901.43|34901.43|34901.43|34901.43|0
1640180120000|2021-12-22 13:35:20|34895.76|34895.76|34884.42|34884.42|34895.76|34895.76|34884.42|34884.42|0
1640180190000|2021-12-22 13:36:30|34895.76|34895.76|34895.76|34895.76|34895.76|34895.76|34895.76|34895.76|0
1640180250000|2021-12-22 13:37:30|34890.09|34890.09|34890.09|34890.09|34890.09|34890.09|34890.09|34890.09|0
1640180260000|2021-12-22 13:37:40|34884.42|34884.42|34878.75|34878.75|34884.42|34884.42|34878.75|34878.75|0
1640180290000|2021-12-22 13:38:10|34884.42|34884.42|34884.42|34884.42|34884.42|34884.42|34884.42|34884.42|0
1640180310000|2021-12-22 13:38:30|34890.09|34890.09|34884.42|34884.42|34890.09|34890.09|34884.42|34884.42|0
1640180330000|2021-12-22 13:38:50|34878.75|34878.75|34878.75|34878.75|34878.75|34878.75|34878.75|34878.75|0
1640180340000|2021-12-22 13:39:00|34881.56|34881.56|34884.36|34884.36|34884.36|34884.36|34881.56|34881.56|0
1640180370000|2021-12-22 13:39:30|34878.7|34878.7|34878.7|34878.7|34878.7|34878.7|34878.7|34878.7|0
1640180420000|2021-12-22 13:40:20|34884.36|34884.36|34878.7|34878.7|34884.36|34884.36|34878.7|34878.7|0
1640180670000|2021-12-22 13:44:30|34852.55|34852.55|34852.55|34852.55|34852.55|34852.55|34852.55|34852.55|0
1640180740000|2021-12-22 13:45:40|34858.22|34858.22|34858.22|34858.22|34863.88|34863.88|34858.22|34858.22|0
1640181000000|2021-12-22 13:50:00|34863.88|34863.88|34869.55|34869.55|34869.55|34869.55|34863.88|34863.88|0
1640181070000|2021-12-22 13:51:10|34882.63|34882.63|34882.63|34882.63|34882.63|34882.63|34882.63|34882.63|0
1640181110000|2021-12-22 13:51:50|34888.29|34888.29|34888.29|34888.29|34888.29|34888.29|34888.29|34888.29|0
1640181150000|2021-12-22 13:52:30|34893.96|34893.96|34893.96|34893.96|34893.96|34893.96|34893.96|34893.96|0
1640181170000|2021-12-22 13:52:50|34899.57|34899.57|34899.57|34899.57|34899.57|34899.57|34899.57|34899.57|0
1640181230000|2021-12-22 13:53:50|34905.24|34905.24|34905.24|34905.24|34905.24|34905.24|34905.24|34905.24|0
1640181290000|2021-12-22 13:54:50|34899.63|34899.63|34885.61|34885.61|34899.63|34899.63|34885.61|34885.61|0
1640181300000|2021-12-22 13:55:00|34882.8|34882.8|34885.61|34885.61|34885.61|34885.61|34882.8|34882.8|0
1640181540000|2021-12-22 13:59:00|34872.53|34872.53|34872.53|34872.53|34872.53|34872.53|34872.53|34872.53|0
1640181550000|2021-12-22 13:59:10|34883.87|34883.87|34883.87|34883.87|34883.87|34883.87|34883.87|34883.87|0
1640181670000|2021-12-22 14:01:10|34875.45|34875.45|34875.45|34875.45|34875.45|34875.45|34875.45|34875.45|0
1640181740000|2021-12-22 14:02:20|34888.53|34888.53|34888.53|34888.53|34888.53|34888.53|34888.53|34888.53|0
1640181800000|2021-12-22 14:03:20|34901.6|34901.6|34901.6|34901.6|34901.6|34901.6|34901.6|34901.6|0
1640181810000|2021-12-22 14:03:30|34888.53|34888.53|34888.53|34888.53|34888.53|34888.53|34888.53|34888.53|0
1640181830000|2021-12-22 14:03:50|34894.2|34894.2|34894.2|34894.2|34894.2|34894.2|34894.2|34894.2|0
1640181950000|2021-12-22 14:05:50|34899.86|34899.86|34899.86|34899.86|34899.86|34899.86|34899.86|34899.86|0
1640181970000|2021-12-22 14:06:10|34908.28|34908.28|34908.28|34908.28|34908.28|34908.28|34908.28|34908.28|0
1640182000000|2021-12-22 14:06:40|34913.95|34913.95|34913.95|34913.95|34913.95|34913.95|34913.95|34913.95|0
1640182050000|2021-12-22 14:07:30|34919.61|34919.61|34919.61|34919.61|34919.61|34919.61|34919.61|34919.61|0
1640182080000|2021-12-22 14:08:00|34902.61|34902.61|34896.94|34896.94|34902.61|34902.61|34896.94|34896.94|0
1640182150000|2021-12-22 14:09:10|34902.61|34902.61|34908.28|34908.28|34908.28|34908.28|34902.61|34902.61|0
1640182170000|2021-12-22 14:09:30|34913.95|34913.95|34908.28|34908.28|34913.95|34913.95|34908.28|34908.28|0
1640182220000|2021-12-22 14:10:20|34913.95|34913.95|34913.95|34913.95|34913.95|34913.95|34913.95|34913.95|0
1640182320000|2021-12-22 14:12:00|34927.02|34927.02|34927.02|34927.02|34927.02|34927.02|34927.02|34927.02|0
1640182400000|2021-12-22 14:13:20|34932.69|34932.69|34932.69|34932.69|34932.69|34932.69|34932.69|34932.69|0
1640182440000|2021-12-22 14:14:00|34927.08|34927.08|34913.05|34913.05|34927.08|34927.08|34913.05|34913.05|0
1640182460000|2021-12-22 14:14:20|34915.86|34915.86|34915.86|34915.86|34915.86|34915.86|34915.86|34915.86|0
1640182670000|2021-12-22 14:17:50|34902.78|34902.78|34902.78|34902.78|34902.78|34902.78|34902.78|34902.78|0
1640182700000|2021-12-22 14:18:20|34915.86|34915.86|34915.86|34915.86|34915.86|34915.86|34915.86|34915.86|0
1640182750000|2021-12-22 14:19:10|34902.78|34902.78|34891.45|34891.45|34902.78|34902.78|34891.45|34891.45|0
1640182820000|2021-12-22 14:20:20|34877.43|34877.43|34877.43|34877.43|34877.43|34877.43|34877.43|34877.43|0
1640182830000|2021-12-22 14:20:30|34874.62|34874.62|34874.62|34874.62|34874.62|34874.62|34874.62|34874.62|0
1640182840000|2021-12-22 14:20:40|34880.29|34880.29|34880.29|34880.29|34880.29|34880.29|34880.29|34880.29|0
1640182950000|2021-12-22 14:22:30|34885.9|34885.9|34885.9|34885.9|34885.9|34885.9|34885.9|34885.9|0
1640182990000|2021-12-22 14:23:10|34898.97|34898.97|34898.97|34898.97|34898.97|34898.97|34898.97|34898.97|0
1640183090000|2021-12-22 14:24:50|34904.58|34904.58|34904.58|34904.58|34904.58|34904.58|34904.58|34904.58|0
1640183170000|2021-12-22 14:26:10|34898.91|34898.91|34898.91|34898.91|34898.91|34898.91|34898.91|34898.91|0
1640183190000|2021-12-22 14:26:30|34893.25|34893.25|34893.25|34893.25|34893.25|34893.25|34887.58|34887.58|0
1640183220000|2021-12-22 14:27:00|34898.91|34898.91|34898.91|34898.91|34898.91|34898.91|34898.91|34898.91|0
1640183270000|2021-12-22 14:27:50|34904.58|34904.58|34904.58|34904.58|34904.58|34904.58|34904.58|34904.58|0
1640183390000|2021-12-22 14:29:50|34898.91|34898.91|34898.91|34898.91|34898.91|34898.91|34898.91|34898.91|0
1640183400000|2021-12-22 14:30:00|34893.25|34893.25|34893.25|34893.25|34893.25|34893.25|34893.25|34893.25|0
1640183410000|2021-12-22 14:30:10|34887.58|34887.58|34887.58|34887.58|34887.58|34887.58|34887.58|34887.58|0
1640183500000|2021-12-22 14:31:40|34893.25|34893.25|34893.25|34893.25|34893.25|34893.25|34893.25|34893.25|0
1640183510000|2021-12-22 14:31:50|34898.91|34898.91|34898.91|34898.91|34898.91|34898.91|34898.91|34898.91|0
1640183520000|2021-12-22 14:32:00|34904.58|34904.58|34904.58|34904.58|34904.58|34904.58|34904.58|34904.58|0
1640183560000|2021-12-22 14:32:40|34896.17|34896.17|34909.24|34909.24|34909.24|34909.24|34896.17|34896.17|0
1640183610000|2021-12-22 14:33:30|34920.58|34920.58|34920.58|34920.58|34920.58|34920.58|34920.58|34920.58|0
1640183620000|2021-12-22 14:33:40|34914.91|34914.91|34914.91|34914.91|34914.91|34914.91|34914.91|34914.91|0
1640183640000|2021-12-22 14:34:00|34903.57|34903.57|34903.57|34903.57|34903.57|34903.57|34903.57|34903.57|0
1640183650000|2021-12-22 14:34:10|34914.91|34914.91|34914.91|34914.91|34914.91|34914.91|34914.91|34914.91|0
1640183720000|2021-12-22 14:35:20|34903.57|34903.57|34903.57|34903.57|34903.57|34903.57|34903.57|34903.57|0
1640183810000|2021-12-22 14:36:50|34897.91|34897.91|34897.91|34897.91|34897.91|34897.91|34897.91|34897.91|0
1640183880000|2021-12-22 14:38:00|34892.24|34892.24|34892.24|34892.24|34892.24|34892.24|34892.24|34892.24|0
1640183940000|2021-12-22 14:39:00|34897.91|34897.91|34897.91|34897.91|34897.91|34897.91|34897.91|34897.91|0
1640183960000|2021-12-22 14:39:20|34892.24|34892.24|34892.24|34892.24|34892.24|34892.24|34892.24|34892.24|0
1640184060000|2021-12-22 14:41:00|34886.57|34886.57|34889.32|34889.32|34894.98|34894.98|34886.57|34886.57|0
1640184160000|2021-12-22 14:42:40|34894.98|34894.98|34894.98|34894.98|34894.98|34894.98|34894.98|34894.98|0
1640184170000|2021-12-22 14:42:50|34900.65|34900.65|34900.65|34900.65|34900.65|34900.65|34900.65|34900.65|0
1640184200000|2021-12-22 14:43:20|34906.26|34906.26|34906.26|34906.26|34906.26|34906.26|34906.26|34906.26|0
1640184260000|2021-12-22 14:44:20|34919.34|34919.34|34919.34|34919.34|34919.34|34919.34|34919.34|34919.34|0
1640184290000|2021-12-22 14:44:50|34930.67|34930.67|34930.67|34930.67|34930.67|34930.67|34930.67|34930.67|0
1640184310000|2021-12-22 14:45:10|34925|34925|34925|34925|34925|34925|34925|34925|0
1640184360000|2021-12-22 14:46:00|34919.34|34919.34|34919.34|34919.34|34919.34|34919.34|34919.34|34919.34|0
1640184400000|2021-12-22 14:46:40|34924.95|34924.95|34933.36|34933.36|34933.36|34933.36|34924.95|34924.95|0
1640184410000|2021-12-22 14:46:50|34939.03|34939.03|34939.03|34939.03|34939.03|34939.03|34939.03|34939.03|0
1640184440000|2021-12-22 14:47:20|34941.83|34941.83|34947.5|34947.5|34947.5|34947.5|34941.83|34941.83|0
1640184470000|2021-12-22 14:47:50|34953.17|34953.17|34953.17|34953.17|34953.17|34953.17|34947.5|34947.5|0
1640184500000|2021-12-22 14:48:20|34950.36|34950.36|34947.56|34947.56|34950.36|34950.36|34947.56|34947.56|0
1640184520000|2021-12-22 14:48:40|34941.89|34941.89|34941.89|34941.89|34941.89|34941.89|34941.89|34941.89|0
1640184530000|2021-12-22 14:48:50|34928.82|34928.82|34917.48|34917.48|34928.82|34928.82|34917.48|34917.48|0
1640184540000|2021-12-22 14:49:00|34909.07|34909.07|34909.07|34909.07|34909.07|34909.07|34909.07|34909.07|0
1640184570000|2021-12-22 14:49:30|34911.87|34911.87|34911.87|34911.87|34911.87|34911.87|34911.87|34911.87|0
1640184610000|2021-12-22 14:50:10|34906.2|34906.2|34906.2|34906.2|34906.2|34906.2|34906.2|34906.2|0
1640184640000|2021-12-22 14:50:40|34893.13|34893.13|34887.52|34887.52|34893.13|34893.13|34887.52|34887.52|0
1640184680000|2021-12-22 14:51:20|34913.67|34913.67|34913.67|34913.67|34913.67|34913.67|34913.67|34913.67|0
1640184690000|2021-12-22 14:51:30|34908|34908|34896.66|34896.66|34908|34908|34896.66|34896.66|0
1640184710000|2021-12-22 14:51:50|34891|34891|34891|34891|34891|34891|34891|34891|0
1640184720000|2021-12-22 14:52:00|34882.58|34882.58|34882.58|34882.58|34882.58|34882.58|34882.58|34882.58|0
1640184740000|2021-12-22 14:52:20|34876.97|34876.97|34876.97|34876.97|34876.97|34876.97|34876.97|34876.97|0
1640184790000|2021-12-22 14:53:10|34882.58|34882.58|34882.58|34882.58|34882.58|34882.58|34882.58|34882.58|0
1640184830000|2021-12-22 14:53:50|34876.91|34876.91|34876.91|34876.91|34876.91|34876.91|34876.91|34876.91|0
1640184840000|2021-12-22 14:54:00|34874.11|34874.11|34874.11|34874.11|34874.11|34874.11|34874.11|34874.11|0
1640184850000|2021-12-22 14:54:10|34868.44|34868.44|34868.44|34868.44|34868.44|34868.44|34868.44|34868.44|0
1640184930000|2021-12-22 14:55:30|34857.11|34857.11|34862.77|34862.77|34862.77|34862.77|34857.11|34857.11|0
1640185000000|2021-12-22 14:56:40|34851.44|34851.44|34851.44|34851.44|34851.44|34851.44|34851.44|34851.44|0
1640185050000|2021-12-22 14:57:30|34845.77|34845.77|34845.77|34845.77|34845.77|34845.77|34845.77|34845.77|0
1640185080000|2021-12-22 14:58:00|34837.36|34837.36|34837.36|34837.36|34837.36|34837.36|34837.36|34837.36|0
1640185110000|2021-12-22 14:58:30|34824.28|34824.28|34824.28|34824.28|34824.28|34824.28|34824.28|34824.28|0
1640185150000|2021-12-22 14:59:10|34811.21|34811.21|34811.21|34811.21|34811.21|34811.21|34811.21|34811.21|0
1640185180000|2021-12-22 14:59:40|34816.87|34816.87|34822.54|34822.54|34822.54|34822.54|34816.87|34816.87|0
1640185190000|2021-12-22 14:59:50|34833.88|34833.88|34822.54|34822.54|34833.88|34833.88|34822.54|34822.54|0
1640185200000|2021-12-22 15:00:00|34839.55|34839.55|34839.55|34839.55|34839.55|34839.55|34839.55|34839.55|0
1640185240000|2021-12-22 15:00:40|34845.16|34845.16|34845.16|34845.16|34845.16|34845.16|34845.16|34845.16|0
1640185260000|2021-12-22 15:01:00|34856.49|34856.49|34856.49|34856.49|34856.49|34856.49|34856.49|34856.49|0
1640185300000|2021-12-22 15:01:40|34862.1|34862.1|34862.1|34862.1|34862.1|34862.1|34862.1|34862.1|0
1640185310000|2021-12-22 15:01:50|34867.77|34867.77|34867.77|34867.77|34867.77|34867.77|34867.77|34867.77|0
1640185320000|2021-12-22 15:02:00|34873.44|34873.44|34873.44|34873.44|34873.44|34873.44|34873.44|34873.44|0
1640185330000|2021-12-22 15:02:10|34879.11|34879.11|34879.11|34879.11|34879.11|34879.11|34879.11|34879.11|0
1640185360000|2021-12-22 15:02:40|34873.5|34873.5|34873.5|34873.5|34873.5|34873.5|34873.5|34873.5|0
1640185370000|2021-12-22 15:02:50|34867.83|34867.83|34873.5|34873.5|34873.5|34873.5|34867.83|34867.83|0
1640185380000|2021-12-22 15:03:00|34879.16|34879.16|34879.16|34879.16|34879.16|34879.16|34879.16|34879.16|0
1640185420000|2021-12-22 15:03:40|34866.09|34866.09|34854.75|34854.75|34866.09|34866.09|34854.75|34854.75|0
1640185450000|2021-12-22 15:04:10|34843.42|34843.42|34843.42|34843.42|34843.42|34843.42|34843.42|34843.42|0
1640185540000|2021-12-22 15:05:40|34846.22|34846.22|34846.22|34846.22|34846.22|34846.22|34846.22|34846.22|0
1640185670000|2021-12-22 15:07:50|34833.15|34833.15|34833.15|34833.15|34833.15|34833.15|34833.15|34833.15|0
1640185730000|2021-12-22 15:08:50|34838.82|34838.82|34838.82|34838.82|34838.82|34838.82|34838.82|34838.82|0
1640185750000|2021-12-22 15:09:10|34833.15|34833.15|34833.15|34833.15|34833.15|34833.15|34833.15|34833.15|0
1640185790000|2021-12-22 15:09:50|34835.95|34835.95|34835.95|34835.95|34835.95|34835.95|34835.95|34835.95|0
1640185800000|2021-12-22 15:10:00|34841.62|34841.62|34841.62|34841.62|34841.62|34841.62|34841.62|34841.62|0
1640185860000|2021-12-22 15:11:00|34847.29|34847.29|34847.29|34847.29|34847.29|34847.29|34847.29|34847.29|0
1640185920000|2021-12-22 15:12:00|34860.36|34860.36|34860.36|34860.36|34860.36|34860.36|34860.36|34860.36|0
1640185930000|2021-12-22 15:12:10|34857.56|34857.56|34854.75|34854.75|34857.56|34857.56|34854.75|34854.75|0
1640185950000|2021-12-22 15:12:30|34857.56|34857.56|34857.56|34857.56|34857.56|34857.56|34857.56|34857.56|0
1640186040000|2021-12-22 15:14:00|34860.36|34860.36|34860.36|34860.36|34860.36|34860.36|34860.36|34860.36|0
1640186050000|2021-12-22 15:14:10|34863.17|34863.17|34865.97|34865.97|34865.97|34865.97|34863.17|34863.17|0
1640186100000|2021-12-22 15:15:00|34871.58|34871.58|34871.58|34871.58|34871.58|34871.58|34871.58|34871.58|0
1640186150000|2021-12-22 15:15:50|34877.25|34877.25|34877.25|34877.25|34877.25|34877.25|34877.25|34877.25|0
1640186170000|2021-12-22 15:16:10|34871.58|34871.58|34871.58|34871.58|34871.58|34871.58|34871.58|34871.58|0
1640186210000|2021-12-22 15:16:50|34882.92|34882.92|34882.92|34882.92|34882.92|34882.92|34882.92|34882.92|0
1640186220000|2021-12-22 15:17:00|34888.59|34888.59|34888.59|34888.59|34888.59|34888.59|34888.59|34888.59|0
1640186230000|2021-12-22 15:17:10|34894.25|34894.25|34897.06|34897.06|34897.06|34897.06|34894.25|34894.25|0
1640186240000|2021-12-22 15:17:20|34891.45|34891.45|34897.12|34897.12|34897.12|34897.12|34891.45|34891.45|0
1640186260000|2021-12-22 15:17:40|34902.78|34902.78|34889.71|34889.71|34902.78|34902.78|34889.71|34889.71|0
1640186320000|2021-12-22 15:18:40|34884.04|34884.04|34884.04|34884.04|34884.04|34884.04|34884.04|34884.04|0
1640186370000|2021-12-22 15:19:30|34886.85|34886.85|34886.85|34886.85|34886.85|34886.85|34886.85|34886.85|0
1640186380000|2021-12-22 15:19:40|34875.51|34875.51|34875.51|34875.51|34875.51|34875.51|34875.51|34875.51|0
1640186400000|2021-12-22 15:20:00|34869.84|34869.84|34869.84|34869.84|34869.84|34869.84|34864.18|34864.18|0
1640186430000|2021-12-22 15:20:30|34875.51|34875.51|34875.51|34875.51|34875.51|34875.51|34875.51|34875.51|0
1640186450000|2021-12-22 15:20:50|34881.18|34881.18|34881.18|34881.18|34881.18|34881.18|34881.18|34881.18|0
1640186640000|2021-12-22 15:24:00|34886.85|34886.85|34886.85|34886.85|34886.85|34886.85|34886.85|34886.85|0
1640186660000|2021-12-22 15:24:20|34881.18|34881.18|34881.18|34881.18|34881.18|34881.18|34881.18|34881.18|0
1640186700000|2021-12-22 15:25:00|34875.51|34875.51|34869.84|34869.84|34875.51|34875.51|34869.84|34869.84|0
1640186820000|2021-12-22 15:27:00|34875.51|34875.51|34875.51|34875.51|34875.51|34875.51|34875.51|34875.51|0
1640186870000|2021-12-22 15:27:50|34869.84|34869.84|34875.51|34875.51|34875.51|34875.51|34869.84|34869.84|0
1640186910000|2021-12-22 15:28:30|34869.84|34869.84|34869.84|34869.84|34869.84|34869.84|34869.84|34869.84|0
1640187010000|2021-12-22 15:30:10|34864.23|34864.23|34864.23|34864.23|34864.23|34864.23|34864.23|34864.23|0
1640187070000|2021-12-22 15:31:10|34852.9|34852.9|34852.9|34852.9|34852.9|34852.9|34852.9|34852.9|0
1640187100000|2021-12-22 15:31:40|34847.23|34847.23|34841.56|34841.56|34847.23|34847.23|34841.56|34841.56|0
1640187170000|2021-12-22 15:32:50|34847.23|34847.23|34847.23|34847.23|34847.23|34847.23|34847.23|34847.23|0
1640187180000|2021-12-22 15:33:00|34841.56|34841.56|34824.56|34824.56|34841.56|34841.56|34824.56|34824.56|0
1640187220000|2021-12-22 15:33:40|34818.89|34818.89|34818.89|34818.89|34818.89|34818.89|34818.89|34818.89|0
1640187270000|2021-12-22 15:34:30|34824.56|34824.56|34824.56|34824.56|34824.56|34824.56|34824.56|34824.56|0
1640187310000|2021-12-22 15:35:10|34818.89|34818.89|34818.89|34818.89|34818.89|34818.89|34818.89|34818.89|0
1640187340000|2021-12-22 15:35:40|34824.56|34824.56|34824.56|34824.56|34824.56|34824.56|34824.56|34824.56|0
1640187360000|2021-12-22 15:36:00|34830.23|34830.23|34830.23|34830.23|34830.23|34830.23|34830.23|34830.23|0
1640187420000|2021-12-22 15:37:00|34843.3|34843.3|34843.3|34843.3|34843.3|34843.3|34843.3|34843.3|0
1640187480000|2021-12-22 15:38:00|34837.63|34837.63|34837.63|34837.63|34837.63|34837.63|34837.63|34837.63|0
1640187530000|2021-12-22 15:38:50|34831.96|34831.96|34831.96|34831.96|34831.96|34831.96|34831.96|34831.96|0
1640187540000|2021-12-22 15:39:00|34837.63|34837.63|34837.63|34837.63|34837.63|34837.63|34837.63|34837.63|0
1640187670000|2021-12-22 15:41:10|34843.3|34843.3|34843.3|34843.3|34843.3|34843.3|34843.3|34843.3|0
1640187720000|2021-12-22 15:42:00|34848.97|34848.97|34848.97|34848.97|34848.97|34848.97|34848.97|34848.97|0
1640187790000|2021-12-22 15:43:10|34826.3|34826.3|34843.3|34843.3|34843.3|34843.3|34826.3|34826.3|0
1640187800000|2021-12-22 15:43:20|34831.96|34831.96|34831.96|34831.96|34831.96|34831.96|34831.96|34831.96|0
1640187810000|2021-12-22 15:43:30|34837.63|34837.63|34837.63|34837.63|34837.63|34837.63|34837.63|34837.63|0
1640187820000|2021-12-22 15:43:40|34831.96|34831.96|34831.96|34831.96|34831.96|34831.96|34831.96|34831.96|0
1640187850000|2021-12-22 15:44:10|34826.36|34826.36|34826.36|34826.36|34826.36|34826.36|34826.36|34826.36|0
1640187860000|2021-12-22 15:44:20|34809.53|34809.53|34809.53|34809.53|34809.53|34809.53|34809.53|34809.53|0
1640187870000|2021-12-22 15:44:30|34815.19|34815.19|34815.19|34815.19|34815.19|34815.19|34815.19|34815.19|0
1640187950000|2021-12-22 15:45:50|34806.78|34806.78|34806.78|34806.78|34806.78|34806.78|34806.78|34806.78|0
1640187960000|2021-12-22 15:46:00|34815.19|34815.19|34818|34818|34818|34818|34815.19|34815.19|0
1640187970000|2021-12-22 15:46:10|34820.8|34820.8|34820.8|34820.8|34820.8|34820.8|34820.8|34820.8|0
1640188120000|2021-12-22 15:48:40|34826.47|34826.47|34826.47|34826.47|34826.47|34826.47|34826.47|34826.47|0
1640188180000|2021-12-22 15:49:40|34832.14|34832.14|34832.14|34832.14|34832.14|34832.14|34832.14|34832.14|0
1640188350000|2021-12-22 15:52:30|34837.81|34837.81|34837.81|34837.81|34837.81|34837.81|34837.81|34837.81|0
1640188370000|2021-12-22 15:52:50|34843.48|34843.48|34843.48|34843.48|34843.48|34843.48|34843.48|34843.48|0
1640188380000|2021-12-22 15:53:00|34837.81|34837.81|34837.81|34837.81|34837.81|34837.81|34837.81|34837.81|0
1640188430000|2021-12-22 15:53:50|34843.48|34843.48|34843.48|34843.48|34843.48|34843.48|34843.48|34843.48|0
1640188560000|2021-12-22 15:56:00|34849.14|34849.14|34854.81|34854.81|34854.81|34854.81|34849.14|34849.14|0
1640188570000|2021-12-22 15:56:10|34860.48|34860.48|34860.48|34860.48|34860.48|34860.48|34860.48|34860.48|0
1640188610000|2021-12-22 15:56:50|34866.15|34866.15|34866.15|34866.15|34866.15|34866.15|34866.15|34866.15|0
1640188620000|2021-12-22 15:57:00|34871.76|34871.76|34871.76|34871.76|34871.76|34871.76|34871.76|34871.76|0
1640188690000|2021-12-22 15:58:10|34877.43|34877.43|34877.43|34877.43|34877.43|34877.43|34877.43|34877.43|0
1640188780000|2021-12-22 15:59:40|34883.09|34883.09|34883.09|34883.09|34883.09|34883.09|34883.09|34883.09|0
1640188790000|2021-12-22 15:59:50|34888.76|34888.76|34888.76|34888.76|34888.76|34888.76|34888.76|34888.76|0
1640188800000|2021-12-22 16:00:00|34901.84|34901.84|34907.5|34907.5|34907.5|34907.5|34901.84|34901.84|0
1640188890000|2021-12-22 16:01:30|34913.17|34913.17|34913.17|34913.17|34913.17|34913.17|34913.17|34913.17|0
1640188990000|2021-12-22 16:03:10|34900.1|34900.1|34900.1|34900.1|34900.1|34900.1|34900.1|34900.1|0
1640189000000|2021-12-22 16:03:20|34905.76|34905.76|34900.1|34900.1|34905.76|34905.76|34900.1|34900.1|0
1640189030000|2021-12-22 16:03:50|34894.43|34894.43|34888.76|34888.76|34894.43|34894.43|34888.76|34888.76|0
1640189120000|2021-12-22 16:05:20|34883.09|34883.09|34883.09|34883.09|34883.09|34883.09|34883.09|34883.09|0
1640189140000|2021-12-22 16:05:40|34880.29|34880.29|34880.29|34880.29|34880.29|34880.29|34880.29|34880.29|0
1640189180000|2021-12-22 16:06:20|34874.62|34874.62|34868.95|34868.95|34874.62|34874.62|34868.95|34868.95|0
1640189330000|2021-12-22 16:08:50|34874.62|34874.62|34874.62|34874.62|34874.62|34874.62|34874.62|34874.62|0
1640189380000|2021-12-22 16:09:40|34880.29|34880.29|34874.62|34874.62|34880.29|34880.29|34874.62|34874.62|0
1640189540000|2021-12-22 16:12:20|34880.29|34880.29|34880.29|34880.29|34880.29|34880.29|34880.29|34880.29|0
1640189610000|2021-12-22 16:13:30|34885.96|34885.96|34885.96|34885.96|34885.96|34885.96|34885.96|34885.96|0
1640189700000|2021-12-22 16:15:00|34880.29|34880.29|34872.88|34872.88|34880.29|34880.29|34867.21|34867.21|0
1640189760000|2021-12-22 16:16:00|34885.96|34885.96|34885.96|34885.96|34885.96|34885.96|34885.96|34885.96|0
1640189770000|2021-12-22 16:16:10|34872.88|34872.88|34885.96|34885.96|34885.96|34885.96|34872.88|34872.88|0
1640189830000|2021-12-22 16:17:10|34888.76|34888.76|34888.76|34888.76|34888.76|34888.76|34888.76|34888.76|0
1640189850000|2021-12-22 16:17:30|34875.69|34875.69|34875.69|34875.69|34875.69|34875.69|34875.69|34875.69|0
1640189860000|2021-12-22 16:17:40|34872.88|34872.88|34880.35|34880.35|34883.15|34883.15|34870.08|34870.08|0
1640189890000|2021-12-22 16:18:10|34874.68|34874.68|34874.68|34874.68|34874.68|34874.68|34874.68|34874.68|0
1640189990000|2021-12-22 16:19:50|34880.35|34880.35|34880.35|34880.35|34880.35|34880.35|34880.35|34880.35|0
1640190000000|2021-12-22 16:20:00|34874.68|34874.68|34880.29|34880.29|34880.29|34880.29|34874.68|34874.68|0
1640190010000|2021-12-22 16:20:10|34867.21|34867.21|34867.21|34867.21|34867.21|34867.21|34867.21|34867.21|0
1640190020000|2021-12-22 16:20:20|34861.55|34861.55|34861.55|34861.55|34861.55|34861.55|34861.55|34861.55|0
1640190050000|2021-12-22 16:20:50|34874.62|34874.62|34874.62|34874.62|34874.62|34874.62|34874.62|34874.62|0
1640190080000|2021-12-22 16:21:20|34871.82|34871.82|34871.82|34871.82|34871.82|34871.82|34871.82|34871.82|0
1640190090000|2021-12-22 16:21:30|34869.01|34869.01|34869.01|34869.01|34869.01|34869.01|34869.01|34869.01|0
1640190100000|2021-12-22 16:21:40|34874.62|34874.62|34874.62|34874.62|34874.62|34874.62|34874.62|34874.62|0
1640190110000|2021-12-22 16:21:50|34863.28|34863.28|34868.95|34868.95|34868.95|34868.95|34863.28|34863.28|0
1640190130000|2021-12-22 16:22:10|34863.34|34863.34|34863.34|34863.34|34863.34|34863.34|34863.34|34863.34|0
1640190140000|2021-12-22 16:22:20|34860.54|34860.54|34860.54|34860.54|34860.54|34860.54|34860.54|34860.54|0
1640190240000|2021-12-22 16:24:00|34857.73|34857.73|34853.13|34853.13|34871.87|34871.87|34853.13|34853.13|0
1640190250000|2021-12-22 16:24:10|34850.33|34850.33|34850.33|34850.33|34850.33|34850.33|34850.33|34850.33|0
1640190300000|2021-12-22 16:25:00|34853.13|34853.13|34853.13|34853.13|34853.13|34853.13|34853.13|34853.13|0
1640190310000|2021-12-22 16:25:10|34855.94|34855.94|34853.13|34853.13|34855.94|34855.94|34853.13|34853.13|0
1640190320000|2021-12-22 16:25:20|34847.46|34847.46|34847.46|34847.46|34847.46|34847.46|34847.46|34847.46|0
1640190350000|2021-12-22 16:25:50|34853.13|34853.13|34853.13|34853.13|34853.13|34853.13|34853.13|34853.13|0
1640190380000|2021-12-22 16:26:20|34850.33|34850.33|34850.33|34850.33|34850.33|34850.33|34850.33|34850.33|0
1640190400000|2021-12-22 16:26:40|34855.99|34855.99|34869.07|34869.07|34869.07|34869.07|34855.99|34855.99|0
1640190490000|2021-12-22 16:28:10|34874.68|34874.68|34877.48|34877.48|34877.48|34877.48|34874.68|34874.68|0
1640190510000|2021-12-22 16:28:30|34864.41|34864.41|34864.41|34864.41|34864.41|34864.41|34864.41|34864.41|0
1640190520000|2021-12-22 16:28:40|34861.6|34861.6|34861.6|34861.6|34861.6|34861.6|34861.6|34861.6|0
1640190550000|2021-12-22 16:29:10|34867.27|34867.27|34870.08|34870.08|34870.08|34870.08|34867.27|34867.27|0
1640190560000|2021-12-22 16:29:20|34881.41|34881.41|34881.41|34881.41|34881.41|34881.41|34881.41|34881.41|0
1640190570000|2021-12-22 16:29:30|34884.22|34884.22|34884.22|34884.22|34884.22|34884.22|34884.22|34884.22|0
1640190580000|2021-12-22 16:29:40|34878.55|34878.55|34884.22|34884.22|34884.22|34884.22|34878.55|34878.55|0
1640190590000|2021-12-22 16:29:50|34889.89|34889.89|34882.48|34882.48|34898.3|34898.3|34871.14|34871.14|0
1640247350000|2021-12-23 08:15:50|34921.47|34921.47|34921.47|34921.47|34921.47|34921.47|34921.47|34921.47|0
1640247360000|2021-12-23 08:16:00|34927.14|34927.14|34927.14|34927.14|34927.14|34927.14|34927.14|34927.14|0
1640247370000|2021-12-23 08:16:10|34924.33|34924.33|34924.33|34924.33|34924.33|34924.33|34924.33|34924.33|0
1640247400000|2021-12-23 08:16:40|34963.56|34963.56|34963.56|34963.56|34963.56|34963.56|34963.56|34963.56|0
1640247480000|2021-12-23 08:18:00|34940.88|34940.88|34940.88|34940.88|34940.88|34940.88|34940.88|34940.88|0
1640247510000|2021-12-23 08:18:30|34946.49|34946.49|34963.32|34963.32|34963.32|34963.32|34946.49|34946.49|0
1640247560000|2021-12-23 08:19:20|34946.32|34946.32|34929.31|34929.31|34946.32|34946.32|34929.31|34929.31|0
1640247660000|2021-12-23 08:21:00|34923.65|34923.65|34923.65|34923.65|34923.65|34923.65|34923.65|34923.65|0
1640247670000|2021-12-23 08:21:10|34917.98|34917.98|34917.98|34917.98|34917.98|34917.98|34917.98|34917.98|0
1640247680000|2021-12-23 08:21:20|34940.65|34940.65|34940.65|34940.65|34940.65|34940.65|34940.65|34940.65|0
1640247810000|2021-12-23 08:23:30|34923.65|34923.65|34923.65|34923.65|34923.65|34923.65|34923.65|34923.65|0
1640247960000|2021-12-23 08:26:00|34932.06|34932.06|34932.06|34932.06|34932.06|34932.06|34932.06|34932.06|0
1640247970000|2021-12-23 08:26:10|34926.39|34926.39|34926.39|34926.39|34926.39|34926.39|34926.39|34926.39|0
1640248030000|2021-12-23 08:27:10|34900.24|34900.24|34889.02|34889.02|34900.24|34900.24|34889.02|34889.02|0
1640248060000|2021-12-23 08:27:40|34900.36|34900.36|34900.36|34900.36|34900.36|34900.36|34900.36|34900.36|0
1640248100000|2021-12-23 08:28:20|34911.7|34911.7|34911.7|34911.7|34911.7|34911.7|34911.7|34911.7|0
1640248150000|2021-12-23 08:29:10|34928.7|34928.7|34928.7|34928.7|34928.7|34928.7|34928.7|34928.7|0
1640248210000|2021-12-23 08:30:10|34911.7|34911.7|34906.03|34906.03|34911.7|34911.7|34906.03|34906.03|0
1640248230000|2021-12-23 08:30:30|34900.36|34900.36|34900.36|34900.36|34900.36|34900.36|34900.36|34900.36|0
1640248250000|2021-12-23 08:30:50|34917.19|34917.19|34917.19|34917.19|34917.19|34917.19|34917.19|34917.19|0
1640248280000|2021-12-23 08:31:20|34891.04|34891.04|34891.04|34891.04|34891.04|34891.04|34891.04|34891.04|0
1640248290000|2021-12-23 08:31:30|34885.37|34885.37|34911.52|34911.52|34911.52|34911.52|34885.37|34885.37|0
1640248500000|2021-12-23 08:35:00|34894.52|34894.52|34894.52|34894.52|34894.52|34894.52|34894.52|34894.52|0
1640248510000|2021-12-23 08:35:10|34883.18|34883.18|34883.18|34883.18|34883.18|34883.18|34883.18|34883.18|0
1640248600000|2021-12-23 08:36:40|34880.38|34880.38|34880.38|34880.38|34880.38|34880.38|34880.38|34880.38|0
1640248650000|2021-12-23 08:37:30|34863.37|34863.37|34852.04|34852.04|34869.04|34869.04|34852.04|34852.04|0
1640248710000|2021-12-23 08:38:30|34846.37|34846.37|34846.37|34846.37|34846.37|34846.37|34846.37|34846.37|0
1640248780000|2021-12-23 08:39:40|34857.7|34857.7|34857.7|34857.7|34857.7|34857.7|34857.7|34857.7|0
1640248810000|2021-12-23 08:40:10|34863.37|34863.37|34863.37|34863.37|34863.37|34863.37|34863.37|34863.37|0
1640248830000|2021-12-23 08:40:30|34869.04|34869.04|34869.04|34869.04|34869.04|34869.04|34869.04|34869.04|0
1640248870000|2021-12-23 08:41:10|34874.71|34874.71|34874.71|34874.71|34874.71|34874.71|34874.71|34874.71|0
1640248890000|2021-12-23 08:41:30|34880.38|34880.38|34869.04|34869.04|34880.38|34880.38|34869.04|34869.04|0
1640248900000|2021-12-23 08:41:40|34874.71|34874.71|34869.04|34869.04|34874.71|34874.71|34869.04|34869.04|0
1640249030000|2021-12-23 08:43:50|34874.65|34874.65|34874.65|34874.65|34874.65|34874.65|34874.65|34874.65|0
1640249050000|2021-12-23 08:44:10|34891.65|34891.65|34891.65|34891.65|34891.65|34891.65|34891.65|34891.65|0
1640249070000|2021-12-23 08:44:30|34905.68|34905.68|34905.68|34905.68|34905.68|34905.68|34905.68|34905.68|0
1640249150000|2021-12-23 08:45:50|34908.48|34908.48|34905.68|34905.68|34908.48|34908.48|34905.68|34905.68|0
1640249170000|2021-12-23 08:46:10|34902.87|34902.87|34919.88|34919.88|34925.55|34925.55|34902.87|34902.87|0
1640249230000|2021-12-23 08:47:10|34931.21|34931.21|34931.21|34931.21|34931.21|34931.21|34931.21|34931.21|0
1640249240000|2021-12-23 08:47:20|34944.29|34944.29|34955.51|34955.51|34955.51|34955.51|34944.29|34944.29|0
1640249280000|2021-12-23 08:48:00|34961.17|34961.17|34955.51|34955.51|34961.17|34961.17|34955.51|34955.51|0
1640249340000|2021-12-23 08:49:00|34966.84|34966.84|34966.84|34966.84|34966.84|34966.84|34966.84|34966.84|0
1640249360000|2021-12-23 08:49:20|34978.18|34978.18|34978.18|34978.18|34978.18|34978.18|34978.18|34978.18|0
1640249400000|2021-12-23 08:50:00|34966.84|34966.84|34966.84|34966.84|34972.51|34972.51|34966.84|34966.84|0
1640249480000|2021-12-23 08:51:20|34972.51|34972.51|34972.51|34972.51|34972.51|34972.51|34972.51|34972.51|0
1640249530000|2021-12-23 08:52:10|34966.84|34966.84|34966.84|34966.84|34966.84|34966.84|34966.84|34966.84|0
1640249560000|2021-12-23 08:52:40|34978.18|34978.18|34978.18|34978.18|34978.18|34978.18|34978.18|34978.18|0
1640249650000|2021-12-23 08:54:10|35000.85|35000.85|35000.85|35000.85|35000.85|35000.85|35000.85|35000.85|0
1640249720000|2021-12-23 08:55:20|35012.07|35012.07|35012.07|35012.07|35012.07|35012.07|35012.07|35012.07|0
1640249760000|2021-12-23 08:56:00|35017.74|35017.74|35012.07|35012.07|35017.74|35017.74|35012.07|35012.07|0
1640249820000|2021-12-23 08:57:00|35006.46|35006.46|35000.79|35000.79|35006.46|35006.46|35000.79|35000.79|0
1640249850000|2021-12-23 08:57:30|35006.4|35006.4|35006.4|35006.4|35006.4|35006.4|35006.4|35006.4|0
1640249860000|2021-12-23 08:57:40|35023.41|35023.41|35023.41|35023.41|35023.41|35023.41|35023.41|35023.41|0
1640249880000|2021-12-23 08:58:00|35017.74|35017.74|35017.74|35017.74|35017.74|35017.74|35017.74|35017.74|0
1640249910000|2021-12-23 08:58:30|35004.66|35004.66|35004.66|35004.66|35004.66|35004.66|35004.66|35004.66|0
1640249970000|2021-12-23 08:59:30|34978.51|34978.51|34978.51|34978.51|34978.51|34978.51|34978.51|34978.51|0
1640250000000|2021-12-23 09:00:00|34967.18|34967.18|34961.51|34961.51|34967.18|34967.18|34955.84|34955.84|0
1640250030000|2021-12-23 09:00:30|34967.18|34967.18|34967.18|34967.18|34967.18|34967.18|34967.18|34967.18|0
1640250050000|2021-12-23 09:00:50|34972.85|34972.85|34972.85|34972.85|34972.85|34972.85|34972.85|34972.85|0
1640250080000|2021-12-23 09:01:20|34989.85|34989.85|34989.85|34989.85|34989.85|34989.85|34989.85|34989.85|0
1640250260000|2021-12-23 09:04:20|35002.92|35002.92|34997.26|34997.26|35002.92|35002.92|34997.26|34997.26|0
1640250270000|2021-12-23 09:04:30|34971.11|34971.11|34958.03|34958.03|34971.11|34971.11|34958.03|34958.03|0
1640250300000|2021-12-23 09:05:00|34952.36|34952.36|34965.44|34965.44|34965.44|34965.44|34952.36|34952.36|0
1640250310000|2021-12-23 09:05:10|34976.78|34976.78|34976.78|34976.78|34976.78|34976.78|34976.78|34976.78|0
1640250340000|2021-12-23 09:05:40|35016|35016|35016|35016|35016|35016|35016|35016|0
1640250480000|2021-12-23 09:08:00|35004.66|35004.66|35004.66|35004.66|35004.66|35004.66|35004.66|35004.66|0
1640250930000|2021-12-23 09:15:30|35010.33|35010.33|35021.67|35021.67|35021.67|35021.67|35010.33|35010.33|0
1640250940000|2021-12-23 09:15:40|35044.34|35044.34|35050.01|35050.01|35050.01|35050.01|35044.34|35044.34|0
1640251010000|2021-12-23 09:16:50|35044.34|35044.34|35038.67|35038.67|35044.34|35044.34|35038.67|35038.67|0
1640251090000|2021-12-23 09:18:10|35033|35033|35027.33|35027.33|35033|35033|35027.33|35027.33|0
1640251140000|2021-12-23 09:19:00|35004.66|35004.66|35004.66|35004.66|35004.66|35004.66|35004.66|35004.66|0
1640251200000|2021-12-23 09:20:00|35010.33|35010.33|35016|35016|35016|35016|35010.33|35010.33|0
1640251220000|2021-12-23 09:20:20|35004.66|35004.66|35004.66|35004.66|35004.66|35004.66|35004.66|35004.66|0
1640251270000|2021-12-23 09:21:10|34998.99|34998.99|34987.66|34987.66|34998.99|34998.99|34987.66|34987.66|0
1640251360000|2021-12-23 09:22:40|34961.51|34961.51|34961.51|34961.51|34961.51|34961.51|34961.51|34961.51|0
1640251380000|2021-12-23 09:23:00|34948.44|34948.44|34948.44|34948.44|34948.44|34948.44|34948.44|34948.44|0
1640251490000|2021-12-23 09:24:50|34954.1|34954.1|34959.77|34959.77|34959.77|34959.77|34954.1|34954.1|0
1640251620000|2021-12-23 09:27:00|34971.11|34971.11|34976.78|34976.78|34976.78|34976.78|34971.11|34971.11|0
1640251740000|2021-12-23 09:29:00|34989.85|34989.85|34989.85|34989.85|34989.85|34989.85|34989.85|34989.85|0
1640251780000|2021-12-23 09:29:40|34978.51|34978.51|34989.85|34989.85|34989.85|34989.85|34978.51|34978.51|0
1640251810000|2021-12-23 09:30:10|34987.04|34987.04|34987.04|34987.04|34987.04|34987.04|34987.04|34987.04|0
1640251820000|2021-12-23 09:30:20|34992.71|34992.71|34992.71|34992.71|34992.71|34992.71|34992.71|34992.71|0
1640251840000|2021-12-23 09:30:40|35018.86|35018.86|35024.53|35024.53|35031.94|35031.94|35018.86|35018.86|0
1640251880000|2021-12-23 09:31:20|35018.86|35018.86|35007.53|35007.53|35018.86|35018.86|35007.53|35007.53|0
1640251910000|2021-12-23 09:31:50|35013.19|35013.19|35013.19|35013.19|35013.19|35013.19|35013.19|35013.19|0
1640251970000|2021-12-23 09:32:50|35007.53|35007.53|35001.86|35001.86|35007.53|35007.53|35001.86|35001.86|0
1640252000000|2021-12-23 09:33:20|35007.53|35007.53|35007.53|35007.53|35007.53|35007.53|35007.53|35007.53|0
1640252020000|2021-12-23 09:33:40|35013.19|35013.19|35018.86|35018.86|35018.86|35018.86|35013.19|35013.19|0
1640252040000|2021-12-23 09:34:00|35007.53|35007.53|35007.53|35007.53|35007.53|35007.53|35007.53|35007.53|0
1640252090000|2021-12-23 09:34:50|35013.19|35013.19|35013.19|35013.19|35013.19|35013.19|35013.19|35013.19|0
1640252110000|2021-12-23 09:35:10|35018.86|35018.86|35018.86|35018.86|35018.86|35018.86|35018.86|35018.86|0
1640252120000|2021-12-23 09:35:20|35024.53|35024.53|35024.53|35024.53|35024.53|35024.53|35024.53|35024.53|0
1640252130000|2021-12-23 09:35:30|35018.86|35018.86|35018.86|35018.86|35018.86|35018.86|35018.86|35018.86|0
1640252370000|2021-12-23 09:39:30|35024.47|35024.47|35024.47|35024.47|35024.47|35024.47|35024.47|35024.47|0
1640252400000|2021-12-23 09:40:00|35035.81|35035.81|35047.14|35047.14|35047.14|35047.14|35035.81|35035.81|0
1640252430000|2021-12-23 09:40:30|35052.81|35052.81|35052.81|35052.81|35052.81|35052.81|35052.81|35052.81|0
1640252520000|2021-12-23 09:42:00|35039.74|35039.74|35034.07|35034.07|35039.74|35039.74|35034.07|35034.07|0
1640252590000|2021-12-23 09:43:10|35039.74|35039.74|35039.74|35039.74|35039.74|35039.74|35039.74|35039.74|0
1640252610000|2021-12-23 09:43:30|35026.66|35026.66|35026.66|35026.66|35026.66|35026.66|35026.66|35026.66|0
1640252670000|2021-12-23 09:44:30|35039.74|35039.74|35081.03|35081.03|35081.03|35081.03|35039.74|35039.74|0
1640252680000|2021-12-23 09:44:40|35067.96|35067.96|35113.74|35113.74|35113.74|35113.74|35067.96|35067.96|0
1640252700000|2021-12-23 09:45:00|35100.67|35100.67|35100.67|35100.67|35100.67|35100.67|35100.67|35100.67|0
1640252720000|2021-12-23 09:45:20|35113.74|35113.74|35113.74|35113.74|35113.74|35113.74|35113.74|35113.74|0
1640252770000|2021-12-23 09:46:10|35130.57|35130.57|35130.57|35130.57|35130.57|35130.57|35130.57|35130.57|0
1640252790000|2021-12-23 09:46:30|35147.57|35147.57|35147.57|35147.57|35147.57|35147.57|35147.57|35147.57|0
1640252810000|2021-12-23 09:46:50|35141.91|35141.91|35136.24|35136.24|35141.91|35141.91|35136.24|35136.24|0
1640252830000|2021-12-23 09:47:10|35130.63|35130.63|35108.19|35108.19|35130.63|35130.63|35108.19|35108.19|0
1640252850000|2021-12-23 09:47:30|35111|35111|35111|35111|35111|35111|35111|35111|0
1640252860000|2021-12-23 09:47:40|35113.8|35113.8|35122.21|35122.21|35122.21|35122.21|35113.8|35113.8|0
1640252900000|2021-12-23 09:48:20|35116.55|35116.55|35116.55|35116.55|35116.55|35116.55|35116.55|35116.55|0
1640252960000|2021-12-23 09:49:20|35122.21|35122.21|35122.21|35122.21|35122.21|35122.21|35122.21|35122.21|0
1640252980000|2021-12-23 09:49:40|35102.58|35102.58|35102.58|35102.58|35102.58|35102.58|35102.58|35102.58|0
1640253020000|2021-12-23 09:50:20|35105.39|35105.39|35105.39|35105.39|35105.39|35105.39|35105.39|35105.39|0
1640253080000|2021-12-23 09:51:20|35111|35111|35113.8|35113.8|35113.8|35113.8|35111|35111|0
1640253100000|2021-12-23 09:51:40|35108.13|35108.13|35108.13|35108.13|35108.13|35108.13|35108.13|35108.13|0
1640253120000|2021-12-23 09:52:00|35102.46|35102.46|35102.46|35102.46|35102.46|35102.46|35102.46|35102.46|0
1640253160000|2021-12-23 09:52:40|35105.27|35105.27|35102.52|35102.52|35105.27|35105.27|35096.86|35096.86|0
1640253170000|2021-12-23 09:52:50|35091.19|35091.19|35091.19|35091.19|35091.19|35091.19|35091.19|35091.19|0
1640253200000|2021-12-23 09:53:20|35104.26|35104.26|35104.26|35104.26|35104.26|35104.26|35104.26|35104.26|0
1640253240000|2021-12-23 09:54:00|35098.59|35098.59|35098.59|35098.59|35098.59|35098.59|35098.59|35098.59|0
1640253250000|2021-12-23 09:54:10|35104.26|35104.26|35092.93|35092.93|35104.26|35104.26|35092.93|35092.93|0
1640253270000|2021-12-23 09:54:30|35087.26|35087.26|35075.92|35075.92|35087.26|35087.26|35075.92|35075.92|0
1640253280000|2021-12-23 09:54:40|35087.26|35087.26|35087.26|35087.26|35087.26|35087.26|35087.26|35087.26|0
1640253300000|2021-12-23 09:55:00|35081.59|35081.59|35070.25|35070.25|35081.59|35081.59|35070.25|35070.25|0
1640253330000|2021-12-23 09:55:30|35083.33|35083.33|35083.33|35083.33|35083.33|35083.33|35083.33|35083.33|0
1640253350000|2021-12-23 09:55:50|35077.66|35077.66|35077.66|35077.66|35077.66|35077.66|35077.66|35077.66|0
1640253410000|2021-12-23 09:56:50|35083.33|35083.33|35083.33|35083.33|35083.33|35083.33|35083.33|35083.33|0
1640253600000|2021-12-23 10:00:00|35096.4|35096.4|35096.4|35096.4|35096.4|35096.4|35096.4|35096.4|0
1640253610000|2021-12-23 10:00:10|35102.07|35102.07|35102.07|35102.07|35102.07|35102.07|35102.07|35102.07|0
1640253710000|2021-12-23 10:01:50|35096.4|35096.4|35096.4|35096.4|35096.4|35096.4|35096.4|35096.4|0
1640253790000|2021-12-23 10:03:10|35090.74|35090.74|35090.74|35090.74|35090.74|35090.74|35090.74|35090.74|0
1640253840000|2021-12-23 10:04:00|35102.07|35102.07|35102.07|35102.07|35102.07|35102.07|35102.07|35102.07|0
1640253880000|2021-12-23 10:04:40|35113.41|35113.41|35113.41|35113.41|35113.41|35113.41|35113.41|35113.41|0
1640254000000|2021-12-23 10:06:40|35107.74|35107.74|35107.74|35107.74|35107.74|35107.74|35107.74|35107.74|0
1640254270000|2021-12-23 10:11:10|35113.41|35113.41|35113.41|35113.41|35113.41|35113.41|35113.41|35113.41|0
1640254300000|2021-12-23 10:11:40|35107.74|35107.74|35124.74|35124.74|35124.74|35124.74|35107.74|35107.74|0
1640254360000|2021-12-23 10:12:40|35130.41|35130.41|35130.41|35130.41|35130.41|35130.41|35130.41|35130.41|0
1640254500000|2021-12-23 10:15:00|35136.08|35136.08|35136.08|35136.08|35136.08|35136.08|35136.08|35136.08|0
1640254550000|2021-12-23 10:15:50|35147.41|35147.41|35147.41|35147.41|35147.41|35147.41|35147.41|35147.41|0
1640254560000|2021-12-23 10:16:00|35141.75|35141.75|35136.08|35136.08|35141.75|35141.75|35136.08|35136.08|0
1640254630000|2021-12-23 10:17:10|35130.41|35130.41|35130.41|35130.41|35130.41|35130.41|35130.41|35130.41|0
1640254650000|2021-12-23 10:17:30|35136.08|35136.08|35136.14|35136.14|35136.14|35136.14|35130.47|35130.47|0
1640254660000|2021-12-23 10:17:40|35141.75|35141.75|35141.75|35141.75|35141.75|35141.75|35141.75|35141.75|0
1640254720000|2021-12-23 10:18:40|35153.08|35153.08|35153.08|35153.08|35153.08|35153.08|35153.08|35153.08|0
1640254730000|2021-12-23 10:18:50|35170.09|35170.09|35181.42|35181.42|35181.42|35181.42|35170.09|35170.09|0
1640254800000|2021-12-23 10:20:00|35168.35|35168.35|35168.35|35168.35|35168.35|35168.35|35168.35|35168.35|0
1640254860000|2021-12-23 10:21:00|35185.35|35185.35|35185.35|35185.35|35185.35|35185.35|35185.35|35185.35|0
1640254900000|2021-12-23 10:21:40|35174.02|35174.02|35174.02|35174.02|35174.02|35174.02|35174.02|35174.02|0
1640254910000|2021-12-23 10:21:50|35168.35|35168.35|35155.27|35155.27|35168.35|35168.35|35155.27|35155.27|0
1640255000000|2021-12-23 10:23:20|35172.28|35172.28|35172.28|35172.28|35172.28|35172.28|35172.28|35172.28|0
1640255120000|2021-12-23 10:25:20|35166.61|35166.61|35160.94|35160.94|35166.61|35166.61|35160.94|35160.94|0
1640255220000|2021-12-23 10:27:00|35177.95|35177.95|35177.95|35177.95|35177.95|35177.95|35177.95|35177.95|0
1640255280000|2021-12-23 10:28:00|35172.28|35172.28|35172.28|35172.28|35172.28|35172.28|35172.28|35172.28|0
1640255310000|2021-12-23 10:28:30|35177.95|35177.95|35177.95|35177.95|35177.95|35177.95|35177.95|35177.95|0
1640255490000|2021-12-23 10:31:30|35183.55|35183.55|35183.55|35183.55|35183.55|35183.55|35183.55|35183.55|0
1640255520000|2021-12-23 10:32:00|35177.89|35177.89|35177.89|35177.89|35177.89|35177.89|35177.89|35177.89|0
1640255660000|2021-12-23 10:34:20|35172.22|35172.22|35172.22|35172.22|35172.22|35172.22|35172.22|35172.22|0
1640255670000|2021-12-23 10:34:30|35160.88|35160.88|35160.88|35160.88|35160.88|35160.88|35160.88|35160.88|0
1640255730000|2021-12-23 10:35:30|35173.96|35173.96|35173.96|35173.96|35173.96|35173.96|35173.96|35173.96|0
1640255810000|2021-12-23 10:36:50|35187.03|35187.03|35213.18|35213.18|35213.18|35213.18|35187.03|35187.03|0
1640255920000|2021-12-23 10:38:40|35224.52|35224.52|35224.52|35224.52|35224.52|35224.52|35224.52|35224.52|0
1640256030000|2021-12-23 10:40:30|35213.18|35213.18|35213.18|35213.18|35213.18|35213.18|35213.18|35213.18|0
1640256060000|2021-12-23 10:41:00|35218.85|35218.85|35218.85|35218.85|35218.85|35218.85|35218.85|35218.85|0
1640256070000|2021-12-23 10:41:10|35227.26|35227.26|35227.26|35227.26|35227.26|35227.26|35227.26|35227.26|0
1640256100000|2021-12-23 10:41:40|35232.87|35232.87|35232.87|35232.87|35232.87|35232.87|35232.87|35232.87|0
1640256290000|2021-12-23 10:44:50|35227.2|35227.2|35227.2|35227.2|35227.2|35227.2|35227.2|35227.2|0
1640256320000|2021-12-23 10:45:20|35232.87|35232.87|35232.87|35232.87|35232.87|35232.87|35232.87|35232.87|0
1640256400000|2021-12-23 10:46:40|35238.48|35238.48|35244.09|35244.09|35249.7|35249.7|35238.48|35238.48|0
1640256460000|2021-12-23 10:47:40|35238.42|35238.42|35238.42|35238.42|35238.42|35238.42|35238.42|35238.42|0
1640256540000|2021-12-23 10:49:00|35232.81|35232.81|35230.01|35230.01|35232.81|35232.81|35230.01|35230.01|0
1640256600000|2021-12-23 10:50:00|35241.23|35241.23|35244.03|35244.03|35244.03|35244.03|35241.23|35241.23|0
1640256610000|2021-12-23 10:50:10|35249.7|35249.7|35249.7|35249.7|35249.7|35249.7|35249.7|35249.7|0
1640256630000|2021-12-23 10:50:30|35236.63|35236.63|35249.7|35249.7|35249.7|35249.7|35236.63|35236.63|0
1640256700000|2021-12-23 10:51:40|35258.12|35258.12|35258.12|35258.12|35258.12|35258.12|35258.12|35258.12|0
1640256930000|2021-12-23 10:55:30|35252.45|35252.45|35241.11|35241.11|35252.45|35252.45|35241.11|35241.11|0
1640256950000|2021-12-23 10:55:50|35235.5|35235.5|35241.11|35241.11|35241.11|35241.11|35235.5|35235.5|0
1640256960000|2021-12-23 10:56:00|35249.53|35249.53|35252.33|35252.33|35257.94|35257.94|35249.53|35249.53|0
1640256980000|2021-12-23 10:56:20|35258|35258|35252.33|35252.33|35258|35258|35252.33|35252.33|0
1640257000000|2021-12-23 10:56:40|35249.53|35249.53|35249.53|35249.53|35249.53|35249.53|35249.53|35249.53|0
1640257070000|2021-12-23 10:57:50|35255.14|35255.14|35255.14|35255.14|35255.14|35255.14|35255.14|35255.14|0
1640257090000|2021-12-23 10:58:10|35249.53|35249.53|35249.53|35249.53|35249.53|35249.53|35249.53|35249.53|0
1640257100000|2021-12-23 10:58:20|35266.53|35266.53|35266.53|35266.53|35266.53|35266.53|35266.53|35266.53|0
1640257140000|2021-12-23 10:59:00|35272.14|35272.14|35285.21|35285.21|35285.21|35285.21|35272.14|35272.14|0
1640257190000|2021-12-23 10:59:50|35274|35274|35274|35274|35274|35274|35274|35274|0
1640257200000|2021-12-23 11:00:00|35268.33|35268.33|35262.66|35262.66|35268.33|35268.33|35262.66|35262.66|0
1640257370000|2021-12-23 11:02:50|35251.44|35251.44|35248.64|35248.64|35251.44|35251.44|35248.64|35248.64|0
1640257400000|2021-12-23 11:03:20|35254.3|35254.3|35254.3|35254.3|35254.3|35254.3|35254.3|35254.3|0
1640257510000|2021-12-23 11:05:10|35248.64|35248.64|35248.64|35248.64|35248.64|35248.64|35248.64|35248.64|0
1640257530000|2021-12-23 11:05:30|35242.97|35242.97|35242.97|35242.97|35242.97|35242.97|35242.97|35242.97|0
1640257550000|2021-12-23 11:05:50|35240.16|35240.16|35240.16|35240.16|35240.16|35240.16|35240.16|35240.16|0
1640257660000|2021-12-23 11:07:40|35234.49|35234.49|35234.49|35234.49|35234.49|35234.49|35234.49|35234.49|0
1640257770000|2021-12-23 11:09:30|35240.16|35240.16|35245.83|35245.83|35245.83|35245.83|35240.16|35240.16|0
1640257910000|2021-12-23 11:11:50|35251.44|35251.44|35251.44|35251.44|35251.44|35251.44|35251.44|35251.44|0
1640257990000|2021-12-23 11:13:10|35248.64|35248.64|35237.42|35237.42|35248.64|35248.64|35237.42|35237.42|0
1640258040000|2021-12-23 11:14:00|35231.75|35231.75|35231.75|35231.75|35231.75|35231.75|35231.75|35231.75|0
1640258090000|2021-12-23 11:14:50|35218.67|35218.67|35218.67|35218.67|35218.67|35218.67|35218.67|35218.67|0
1640258120000|2021-12-23 11:15:20|35224.34|35224.34|35218.67|35218.67|35224.34|35224.34|35218.67|35218.67|0
1640258140000|2021-12-23 11:15:40|35224.34|35224.34|35224.34|35224.34|35224.34|35224.34|35224.34|35224.34|0
1640258160000|2021-12-23 11:16:00|35230.01|35230.01|35224.34|35224.34|35230.01|35230.01|35224.34|35224.34|0
1640258220000|2021-12-23 11:17:00|35211.27|35211.27|35211.27|35211.27|35211.27|35211.27|35211.27|35211.27|0
1640258460000|2021-12-23 11:21:00|35228.1|35228.1|35228.1|35228.1|35228.1|35228.1|35228.1|35228.1|0
1640258660000|2021-12-23 11:24:20|35222.43|35222.43|35222.43|35222.43|35222.43|35222.43|35222.43|35222.43|0
1640258980000|2021-12-23 11:29:40|35216.76|35216.76|35216.76|35216.76|35216.76|35216.76|35216.76|35216.76|0
1640258990000|2021-12-23 11:29:50|35222.43|35222.43|35222.43|35222.43|35222.43|35222.43|35222.43|35222.43|0
1640259540000|2021-12-23 11:39:00|35228.1|35228.1|35228.1|35228.1|35228.1|35228.1|35228.1|35228.1|0
1640259610000|2021-12-23 11:40:10|35225.29|35225.29|35225.29|35225.29|35225.29|35225.29|35225.29|35225.29|0
1640259990000|2021-12-23 11:46:30|35219.62|35219.62|35219.62|35219.62|35219.62|35219.62|35219.62|35219.62|0
1640260000000|2021-12-23 11:46:40|35225.29|35225.29|35225.29|35225.29|35225.29|35225.29|35225.29|35225.29|0
1640260110000|2021-12-23 11:48:30|35219.62|35219.62|35222.43|35222.43|35222.43|35222.43|35219.62|35219.62|0
1640260130000|2021-12-23 11:48:50|35216.76|35216.76|35216.76|35216.76|35216.76|35216.76|35216.76|35216.76|0
1640260320000|2021-12-23 11:52:00|35222.43|35222.43|35222.43|35222.43|35222.43|35222.43|35222.43|35222.43|0
1640260350000|2021-12-23 11:52:30|35216.76|35216.76|35216.76|35216.76|35216.76|35216.76|35216.76|35216.76|0
1640260390000|2021-12-23 11:53:10|35222.43|35222.43|35222.43|35222.43|35222.43|35222.43|35222.43|35222.43|0
1640260600000|2021-12-23 11:56:40|35216.82|35216.82|35216.82|35216.82|35216.82|35216.82|35216.82|35216.82|0
1640260610000|2021-12-23 11:56:50|35211.21|35211.21|35211.21|35211.21|35211.21|35211.21|35211.21|35211.21|0
1640260780000|2021-12-23 11:59:40|35205.54|35205.54|35205.54|35205.54|35205.54|35205.54|35205.54|35205.54|0
1640260820000|2021-12-23 12:00:20|35216.88|35216.88|35216.88|35216.88|35216.88|35216.88|35216.88|35216.88|0
1640260830000|2021-12-23 12:00:30|35211.21|35211.21|35211.21|35211.21|35211.21|35211.21|35211.21|35211.21|0
1640261040000|2021-12-23 12:04:00|35208.4|35208.4|35221.48|35221.48|35221.48|35221.48|35208.4|35208.4|0
1640261110000|2021-12-23 12:05:10|35208.4|35208.4|35208.4|35208.4|35208.4|35208.4|35208.4|35208.4|0
1640261130000|2021-12-23 12:05:30|35214.07|35214.07|35214.07|35214.07|35214.07|35214.07|35214.07|35214.07|0
1640261220000|2021-12-23 12:07:00|35208.4|35208.4|35208.4|35208.4|35208.4|35208.4|35208.4|35208.4|0
1640261230000|2021-12-23 12:07:10|35195.33|35195.33|35195.33|35195.33|35195.33|35195.33|35195.33|35195.33|0
1640261280000|2021-12-23 12:08:00|35189.66|35189.66|35183.99|35183.99|35189.66|35189.66|35183.99|35183.99|0
1640261300000|2021-12-23 12:08:20|35178.33|35178.33|35178.33|35178.33|35178.33|35178.33|35178.33|35178.33|0
1640261360000|2021-12-23 12:09:20|35186.74|35186.74|35186.74|35186.74|35186.74|35186.74|35186.74|35186.74|0
1640261430000|2021-12-23 12:10:30|35198.08|35198.08|35192.41|35192.41|35198.08|35198.08|35192.41|35192.41|0
1640261560000|2021-12-23 12:12:40|35203.74|35203.74|35203.74|35203.74|35203.74|35203.74|35203.74|35203.74|0
1640261590000|2021-12-23 12:13:10|35200.94|35200.94|35200.94|35200.94|35200.94|35200.94|35200.94|35200.94|0
1640261620000|2021-12-23 12:13:40|35195.33|35195.33|35195.33|35195.33|35195.33|35195.33|35195.33|35195.33|0
1640261640000|2021-12-23 12:14:00|35208.4|35208.4|35208.4|35208.4|35208.4|35208.4|35208.4|35208.4|0
1640261730000|2021-12-23 12:15:30|35219.74|35219.74|35202.74|35202.74|35219.74|35219.74|35202.74|35202.74|0
1640261800000|2021-12-23 12:16:40|35189.66|35189.66|35189.66|35189.66|35189.66|35189.66|35189.66|35189.66|0
1640261900000|2021-12-23 12:18:20|35183.99|35183.99|35172.66|35172.66|35183.99|35183.99|35172.66|35172.66|0
1640261950000|2021-12-23 12:19:10|35166.99|35166.99|35166.99|35166.99|35166.99|35166.99|35166.99|35166.99|0
1640261970000|2021-12-23 12:19:30|35161.32|35161.32|35161.32|35161.32|35161.32|35161.32|35161.32|35161.32|0
1640261980000|2021-12-23 12:19:40|35166.99|35166.99|35166.99|35166.99|35166.99|35166.99|35166.99|35166.99|0
1640261990000|2021-12-23 12:19:50|35161.32|35161.32|35161.32|35161.32|35161.32|35161.32|35161.32|35161.32|0
1640262000000|2021-12-23 12:20:00|35166.99|35166.99|35155.65|35155.65|35166.99|35166.99|35155.65|35155.65|0
1640262020000|2021-12-23 12:20:20|35161.32|35161.32|35161.32|35161.32|35161.32|35161.32|35161.32|35161.32|0
1640262030000|2021-12-23 12:20:30|35155.65|35155.65|35168.73|35168.73|35168.73|35168.73|35155.65|35155.65|0
1640262060000|2021-12-23 12:21:00|35163.06|35163.06|35176.13|35176.13|35176.13|35176.13|35163.06|35163.06|0
1640262070000|2021-12-23 12:21:10|35181.8|35181.8|35193.14|35193.14|35193.14|35193.14|35181.8|35181.8|0
1640262080000|2021-12-23 12:21:20|35187.47|35187.47|35187.47|35187.47|35187.47|35187.47|35187.47|35187.47|0
1640262090000|2021-12-23 12:21:30|35193.14|35193.14|35193.14|35193.14|35193.14|35193.14|35193.14|35193.14|0
1640262100000|2021-12-23 12:21:40|35187.47|35187.47|35187.47|35187.47|35187.47|35187.47|35187.47|35187.47|0
1640262110000|2021-12-23 12:21:50|35181.8|35181.8|35181.8|35181.8|35181.8|35181.8|35181.8|35181.8|0
1640262120000|2021-12-23 12:22:00|35176.13|35176.13|35176.13|35176.13|35176.13|35176.13|35176.13|35176.13|0
1640262130000|2021-12-23 12:22:10|35164.8|35164.8|35164.8|35164.8|35164.8|35164.8|35164.8|35164.8|0
1640262140000|2021-12-23 12:22:20|35176.13|35176.13|35176.13|35176.13|35176.13|35176.13|35176.13|35176.13|0
1640262150000|2021-12-23 12:22:30|35170.47|35170.47|35170.47|35170.47|35170.47|35170.47|35170.47|35170.47|0
1640262320000|2021-12-23 12:25:20|35164.8|35164.8|35164.8|35164.8|35164.8|35164.8|35164.8|35164.8|0
1640262390000|2021-12-23 12:26:30|35159.13|35159.13|35159.13|35159.13|35159.13|35159.13|35159.13|35159.13|0
1640262480000|2021-12-23 12:28:00|35147.79|35147.79|35153.46|35153.46|35153.46|35153.46|35147.79|35147.79|0
1640262500000|2021-12-23 12:28:20|35170.47|35170.47|35170.47|35170.47|35170.47|35170.47|35170.47|35170.47|0
1640262530000|2021-12-23 12:28:50|35187.47|35187.47|35187.47|35187.47|35187.47|35187.47|35187.47|35187.47|0
1640262600000|2021-12-23 12:30:00|35213.62|35213.62|35207.95|35207.95|35213.62|35213.62|35207.95|35207.95|0
1640262660000|2021-12-23 12:31:00|35202.28|35202.28|35202.28|35202.28|35202.28|35202.28|35202.28|35202.28|0
1640262750000|2021-12-23 12:32:30|35210.7|35210.7|35210.7|35210.7|35210.7|35210.7|35210.7|35210.7|0
1640262770000|2021-12-23 12:32:50|35222.03|35222.03|35222.03|35222.03|35227.7|35227.7|35222.03|35222.03|0
1640262810000|2021-12-23 12:33:30|35216.37|35216.37|35268.66|35268.66|35268.66|35268.66|35216.37|35216.37|0
1640262920000|2021-12-23 12:35:20|35281.74|35281.74|35294.81|35294.81|35294.81|35294.81|35281.74|35281.74|0
1640262990000|2021-12-23 12:36:30|35289.15|35289.15|35289.15|35289.15|35289.15|35289.15|35289.15|35289.15|0
1640263240000|2021-12-23 12:40:40|35294.81|35294.81|35300.48|35300.48|35300.48|35300.48|35294.81|35294.81|0
1640263300000|2021-12-23 12:41:40|35294.81|35294.81|35294.81|35294.81|35294.81|35294.81|35294.81|35294.81|0
1640263480000|2021-12-23 12:44:40|35300.48|35300.48|35300.48|35300.48|35300.48|35300.48|35300.48|35300.48|0
1640263610000|2021-12-23 12:46:50|35294.81|35294.81|35294.81|35294.81|35294.81|35294.81|35294.81|35294.81|0
1640263700000|2021-12-23 12:48:20|35300.48|35300.48|35300.48|35300.48|35300.48|35300.48|35300.48|35300.48|0
1640263710000|2021-12-23 12:48:30|35294.81|35294.81|35294.81|35294.81|35294.81|35294.81|35294.81|35294.81|0
1640263900000|2021-12-23 12:51:40|35306.15|35306.15|35306.15|35306.15|35306.15|35306.15|35306.15|35306.15|0
1640263910000|2021-12-23 12:51:50|35300.48|35300.48|35294.81|35294.81|35300.48|35300.48|35294.81|35294.81|0
1640263980000|2021-12-23 12:53:00|35297.62|35297.62|35297.62|35297.62|35297.62|35297.62|35297.62|35297.62|0
1640264020000|2021-12-23 12:53:40|35303.23|35303.23|35308.84|35308.84|35308.84|35308.84|35303.23|35303.23|0
1640264080000|2021-12-23 12:54:40|35306.03|35306.03|35306.03|35306.03|35306.03|35306.03|35306.03|35306.03|0
1640264200000|2021-12-23 12:56:40|35300.42|35300.42|35300.42|35300.42|35300.42|35300.42|35300.42|35300.42|0
1640264300000|2021-12-23 12:58:20|35294.75|35294.75|35294.75|35294.75|35294.75|35294.75|35294.75|35294.75|0
1640264320000|2021-12-23 12:58:40|35291.95|35291.95|35291.95|35291.95|35291.95|35291.95|35291.95|35291.95|0
1640264330000|2021-12-23 12:58:50|35278.88|35278.88|35273.27|35273.27|35278.88|35278.88|35273.27|35273.27|0
1640264480000|2021-12-23 13:01:20|35278.93|35278.93|35278.93|35278.93|35278.93|35278.93|35278.93|35278.93|0
1640264550000|2021-12-23 13:02:30|35273.27|35273.27|35273.27|35273.27|35273.27|35273.27|35273.27|35273.27|0
1640264600000|2021-12-23 13:03:20|35267.6|35267.6|35267.6|35267.6|35267.6|35267.6|35267.6|35267.6|0
1640264610000|2021-12-23 13:03:30|35306.82|35306.82|35306.82|35306.82|35306.82|35306.82|35306.82|35306.82|0
1640264620000|2021-12-23 13:03:40|35312.49|35312.49|35312.49|35312.49|35312.49|35312.49|35312.49|35312.49|0
1640264670000|2021-12-23 13:04:30|35305.95|35305.95|35351.71|35351.71|35351.71|35351.71|35305.95|35305.95|0
1640264730000|2021-12-23 13:05:30|35325.56|35325.56|35351.71|35351.71|35351.71|35351.71|35325.56|35325.56|0
1640264790000|2021-12-23 13:06:30|35346.05|35346.05|35346.05|35346.05|35346.05|35346.05|35346.05|35346.05|0
1640264800000|2021-12-23 13:06:40|35340.38|35340.38|35340.38|35340.38|35340.38|35340.38|35340.38|35340.38|0
1640264820000|2021-12-23 13:07:00|35343.18|35343.18|35343.18|35343.18|35343.18|35343.18|35343.18|35343.18|0
1640264850000|2021-12-23 13:07:30|35337.51|35337.51|35337.51|35337.51|35337.51|35337.51|35337.51|35337.51|0
1640264890000|2021-12-23 13:08:10|35331.85|35331.85|35331.85|35331.85|35331.85|35331.85|35331.85|35331.85|0
1640265180000|2021-12-23 13:13:00|35326.18|35326.18|35326.18|35326.18|35326.18|35326.18|35326.18|35326.18|0
1640265230000|2021-12-23 13:13:50|35313.1|35313.1|35313.1|35313.1|35313.1|35313.1|35313.1|35313.1|0
1640265260000|2021-12-23 13:14:20|35318.71|35318.71|35318.71|35318.71|35318.71|35318.71|35318.71|35318.71|0
1640265330000|2021-12-23 13:15:30|35315.91|35315.91|35315.91|35315.91|35315.91|35315.91|35315.91|35315.91|0
1640265590000|2021-12-23 13:19:50|35318.71|35318.71|35318.71|35318.71|35318.71|35318.71|35318.71|35318.71|0
1640265660000|2021-12-23 13:21:00|35313.05|35313.05|35313.05|35313.05|35313.05|35313.05|35313.05|35313.05|0
1640265780000|2021-12-23 13:23:00|35318.71|35318.71|35318.71|35318.71|35318.71|35318.71|35318.71|35318.71|0
1640265790000|2021-12-23 13:23:10|35324.38|35324.38|35337.46|35337.46|35337.46|35337.46|35324.38|35324.38|0
1640265930000|2021-12-23 13:25:30|35350.53|35350.53|35350.53|35350.53|35350.53|35350.53|35350.53|35350.53|0
1640266130000|2021-12-23 13:28:50|35358.94|35358.94|35358.94|35358.94|35358.94|35358.94|35358.94|35358.94|0
1640266180000|2021-12-23 13:29:40|35370.28|35370.28|35370.28|35370.28|35370.28|35370.28|35370.28|35370.28|0
1640266190000|2021-12-23 13:29:50|35375.95|35375.95|35375.95|35375.95|35375.95|35375.95|35375.95|35375.95|0
1640266200000|2021-12-23 13:30:00|35402.1|35402.1|35454.4|35454.4|35454.4|35454.4|35402.1|35402.1|0
1640266250000|2021-12-23 13:30:50|35402.1|35402.1|35402.1|35402.1|35402.1|35402.1|35402.1|35402.1|0
1640266260000|2021-12-23 13:31:00|35415.17|35415.17|35415.17|35415.17|35415.17|35415.17|35415.17|35415.17|0
1640266330000|2021-12-23 13:32:10|35409.5|35409.5|35390.76|35390.76|35409.5|35409.5|35390.76|35390.76|0
1640266390000|2021-12-23 13:33:10|35396.43|35396.43|35396.43|35396.43|35396.43|35396.43|35396.43|35396.43|0
1640266410000|2021-12-23 13:33:30|35402.1|35402.1|35402.1|35402.1|35402.1|35402.1|35402.1|35402.1|0
1640266440000|2021-12-23 13:34:00|35396.43|35396.43|35396.43|35396.43|35396.43|35396.43|35396.43|35396.43|0
1640266480000|2021-12-23 13:34:40|35399.23|35399.23|35399.23|35399.23|35399.23|35399.23|35399.23|35399.23|0
1640266710000|2021-12-23 13:38:30|35393.62|35393.62|35390.82|35390.82|35393.62|35393.62|35390.82|35390.82|0
1640266730000|2021-12-23 13:38:50|35385.21|35385.21|35385.21|35385.21|35385.21|35385.21|35385.21|35385.21|0
1640266930000|2021-12-23 13:42:10|35378.67|35378.67|35398.28|35398.28|35398.28|35398.28|35378.67|35378.67|0
1640267030000|2021-12-23 13:43:50|35411.36|35411.36|35411.36|35411.36|35411.36|35411.36|35411.36|35411.36|0
1640267150000|2021-12-23 13:45:50|35417.03|35417.03|35417.03|35417.03|35417.03|35417.03|35417.03|35417.03|0
1640267160000|2021-12-23 13:46:00|35422.64|35422.64|35431.05|35431.05|35431.05|35431.05|35422.64|35422.64|0
1640267170000|2021-12-23 13:46:10|35433.86|35433.86|35433.86|35433.86|35433.86|35433.86|35433.86|35433.86|0
1640267200000|2021-12-23 13:46:40|35436.66|35436.66|35445.07|35445.07|35445.07|35445.07|35436.66|35436.66|0
1640267210000|2021-12-23 13:46:50|35447.88|35447.88|35447.88|35447.88|35447.88|35447.88|35447.88|35447.88|0
1640267220000|2021-12-23 13:47:00|35445.07|35445.07|35445.07|35445.07|35445.07|35445.07|35445.07|35445.07|0
1640267230000|2021-12-23 13:47:10|35458.15|35458.15|35445.07|35445.07|35458.15|35458.15|35445.07|35445.07|0
1640267240000|2021-12-23 13:47:20|35458.15|35458.15|35458.15|35458.15|35458.15|35458.15|35458.15|35458.15|0
1640267280000|2021-12-23 13:48:00|35445.07|35445.07|35445.07|35445.07|35445.07|35445.07|35445.07|35445.07|0
1640267290000|2021-12-23 13:48:10|35432|35432|35445.07|35445.07|35445.07|35445.07|35432|35432|0
1640267360000|2021-12-23 13:49:20|35450.74|35450.74|35450.74|35450.74|35450.74|35450.74|35450.74|35450.74|0
1640267390000|2021-12-23 13:49:50|35456.41|35456.41|35456.41|35456.41|35456.41|35456.41|35456.41|35456.41|0
1640267430000|2021-12-23 13:50:30|35453.61|35453.61|35453.61|35453.61|35453.61|35453.61|35453.61|35453.61|0
1640267510000|2021-12-23 13:51:50|35459.27|35459.27|35459.27|35459.27|35459.27|35459.27|35459.27|35459.27|0
1640267540000|2021-12-23 13:52:20|35462.08|35462.08|35462.08|35462.08|35462.08|35462.08|35462.08|35462.08|0
1640267590000|2021-12-23 13:53:10|35475.15|35475.15|35475.15|35475.15|35475.15|35475.15|35475.15|35475.15|0
1640267680000|2021-12-23 13:54:40|35477.96|35477.96|35477.96|35477.96|35477.96|35477.96|35477.96|35477.96|0
1640267730000|2021-12-23 13:55:30|35483.63|35483.63|35483.63|35483.63|35483.63|35483.63|35483.63|35483.63|0
1640267780000|2021-12-23 13:56:20|35480.82|35480.82|35480.82|35480.82|35480.82|35480.82|35480.82|35480.82|0
1640267920000|2021-12-23 13:58:40|35493.9|35493.9|35520.04|35520.04|35520.04|35520.04|35493.9|35493.9|0
1640267940000|2021-12-23 13:59:00|35493.9|35493.9|35493.9|35493.9|35493.9|35493.9|35493.9|35493.9|0
1640267950000|2021-12-23 13:59:10|35499.56|35499.56|35499.56|35499.56|35499.56|35499.56|35499.56|35499.56|0
1640267990000|2021-12-23 13:59:50|35496.76|35496.76|35496.76|35496.76|35496.76|35496.76|35496.76|35496.76|0
1640268020000|2021-12-23 14:00:20|35493.95|35493.95|35491.15|35491.15|35493.95|35493.95|35491.15|35491.15|0
1640268030000|2021-12-23 14:00:30|35485.48|35485.48|35485.48|35485.48|35485.48|35485.48|35485.48|35485.48|0
1640268100000|2021-12-23 14:01:40|35498.56|35498.56|35498.56|35498.56|35498.56|35498.56|35498.56|35498.56|0
1640268130000|2021-12-23 14:02:10|35484.53|35484.53|35484.53|35484.53|35484.53|35484.53|35484.53|35484.53|0
1640268200000|2021-12-23 14:03:20|35490.2|35490.2|35490.2|35490.2|35490.2|35490.2|35490.2|35490.2|0
1640268220000|2021-12-23 14:03:40|35495.87|35495.87|35495.87|35495.87|35495.87|35495.87|35495.87|35495.87|0
1640268320000|2021-12-23 14:05:20|35469.72|35469.72|35469.72|35469.72|35469.72|35469.72|35469.72|35469.72|0
1640268420000|2021-12-23 14:07:00|35475.33|35475.33|35475.33|35475.33|35475.33|35475.33|35475.33|35475.33|0
1640268430000|2021-12-23 14:07:10|35481|35481|35483.8|35483.8|35483.8|35483.8|35481|35481|0
1640268440000|2021-12-23 14:07:20|35475.39|35475.39|35475.39|35475.39|35475.39|35475.39|35475.39|35475.39|0
1640268600000|2021-12-23 14:10:00|35478.19|35478.19|35478.19|35478.19|35478.19|35478.19|35478.19|35478.19|0
1640268630000|2021-12-23 14:10:30|35483.86|35483.86|35483.86|35483.86|35483.86|35483.86|35483.86|35483.86|0
1640268760000|2021-12-23 14:12:40|35478.19|35478.19|35478.19|35478.19|35478.19|35478.19|35478.19|35478.19|0
1640268860000|2021-12-23 14:14:20|35491.27|35491.27|35504.34|35504.34|35504.34|35504.34|35491.27|35491.27|0
1640268920000|2021-12-23 14:15:20|35491.27|35491.27|35491.27|35491.27|35491.27|35491.27|35491.27|35491.27|0
1640269190000|2021-12-23 14:19:50|35478.19|35478.19|35478.19|35478.19|35478.19|35478.19|35478.19|35478.19|0
1640269200000|2021-12-23 14:20:00|35483.86|35483.86|35478.19|35478.19|35483.86|35483.86|35478.19|35478.19|0
1640269330000|2021-12-23 14:22:10|35491.27|35491.27|35491.27|35491.27|35491.27|35491.27|35491.27|35491.27|0
1640269370000|2021-12-23 14:22:50|35496.93|35496.93|35499.74|35499.74|35499.74|35499.74|35496.93|35496.93|0
1640269410000|2021-12-23 14:23:30|35494.07|35494.07|35467.92|35467.92|35494.07|35494.07|35467.92|35467.92|0
1640269450000|2021-12-23 14:24:10|35481|35481|35481|35481|35481|35481|35481|35481|0
1640269560000|2021-12-23 14:26:00|35478.19|35478.19|35483.8|35483.8|35483.8|35483.8|35478.19|35478.19|0
1640269600000|2021-12-23 14:26:40|35486.61|35486.61|35486.61|35486.61|35486.61|35486.61|35486.61|35486.61|0
1640269730000|2021-12-23 14:28:50|35473.53|35473.53|35473.53|35473.53|35473.53|35473.53|35473.53|35473.53|0
1640269810000|2021-12-23 14:30:10|35479.2|35479.2|35479.2|35479.2|35479.2|35479.2|35479.2|35479.2|0
1640269820000|2021-12-23 14:30:20|35484.87|35484.87|35484.87|35484.87|35484.87|35484.87|35484.87|35484.87|0
1640269840000|2021-12-23 14:30:40|35479.2|35479.2|35479.2|35479.2|35479.2|35479.2|35479.2|35479.2|0
1640269860000|2021-12-23 14:31:00|35467.86|35467.86|35462.2|35462.2|35467.86|35467.86|35462.2|35462.2|0
1640269880000|2021-12-23 14:31:20|35450.86|35450.86|35445.19|35445.19|35450.86|35450.86|35445.19|35445.19|0
1640269910000|2021-12-23 14:31:50|35456.53|35456.53|35456.53|35456.53|35456.53|35456.53|35456.53|35456.53|0
1640269940000|2021-12-23 14:32:20|35469.6|35469.6|35469.6|35469.6|35469.6|35469.6|35469.6|35469.6|0
1640269960000|2021-12-23 14:32:40|35475.27|35475.27|35475.27|35475.27|35475.27|35475.27|35475.27|35475.27|0
1640269970000|2021-12-23 14:32:50|35462.2|35462.2|35462.2|35462.2|35462.2|35462.2|35462.2|35462.2|0
1640269980000|2021-12-23 14:33:00|35456.53|35456.53|35450.86|35450.86|35456.53|35456.53|35450.86|35450.86|0
1640270030000|2021-12-23 14:33:50|35437.79|35437.79|35432.12|35432.12|35437.79|35437.79|35432.12|35432.12|0
1640270050000|2021-12-23 14:34:10|35437.73|35437.73|35446.14|35446.14|35446.14|35446.14|35437.73|35437.73|0
1640270100000|2021-12-23 14:35:00|35448.95|35448.95|35448.95|35448.95|35448.95|35448.95|35448.95|35448.95|0
1640270130000|2021-12-23 14:35:30|35457.36|35457.36|35471.5|35471.5|35477.11|35477.11|35457.36|35457.36|0
1640270150000|2021-12-23 14:35:50|35474.31|35474.31|35474.31|35474.31|35474.31|35474.31|35474.31|35474.31|0
1640270230000|2021-12-23 14:37:10|35468.64|35468.64|35462.97|35462.97|35468.64|35468.64|35462.97|35462.97|0
1640270260000|2021-12-23 14:37:40|35465.77|35465.77|35465.77|35465.77|35465.77|35465.77|35465.77|35465.77|0
1640270270000|2021-12-23 14:37:50|35468.58|35468.58|35462.97|35462.97|35468.58|35468.58|35462.97|35462.97|0
1640270280000|2021-12-23 14:38:00|35457.3|35457.3|35457.3|35457.3|35457.3|35457.3|35457.3|35457.3|0
1640270320000|2021-12-23 14:38:40|35451.69|35451.69|35451.69|35451.69|35451.69|35451.69|35451.69|35451.69|0
1640270340000|2021-12-23 14:39:00|35457.36|35457.36|35457.36|35457.36|35457.36|35457.36|35457.36|35457.36|0
1640270360000|2021-12-23 14:39:20|35463.03|35463.03|35463.03|35463.03|35463.03|35463.03|35463.03|35463.03|0
1640270410000|2021-12-23 14:40:10|35457.36|35457.36|35440.47|35440.47|35457.36|35457.36|35440.47|35440.47|0
1640270420000|2021-12-23 14:40:20|35423.47|35423.47|35423.47|35423.47|35423.47|35423.47|35423.47|35423.47|0
1640270430000|2021-12-23 14:40:30|35420.66|35420.66|35420.66|35420.66|35420.66|35420.66|35420.66|35420.66|0
1640270440000|2021-12-23 14:40:40|35415.05|35415.05|35415.05|35415.05|35415.05|35415.05|35415.05|35415.05|0
1640270500000|2021-12-23 14:41:40|35409.39|35409.39|35409.39|35409.39|35409.39|35409.39|35409.39|35409.39|0
1640270540000|2021-12-23 14:42:20|35415.05|35415.05|35420.72|35420.72|35420.72|35420.72|35415.05|35415.05|0
1640270570000|2021-12-23 14:42:50|35415.05|35415.05|35409.39|35409.39|35415.05|35415.05|35409.39|35409.39|0
1640270580000|2021-12-23 14:43:00|35403.72|35403.72|35403.72|35403.72|35403.72|35403.72|35403.72|35403.72|0
1640270590000|2021-12-23 14:43:10|35398.05|35398.05|35398.05|35398.05|35398.05|35398.05|35398.05|35398.05|0
1640270610000|2021-12-23 14:43:30|35381.05|35381.05|35381.05|35381.05|35381.05|35381.05|35381.05|35381.05|0
1640270640000|2021-12-23 14:44:00|35386.72|35386.72|35386.72|35386.72|35386.72|35386.72|35386.72|35386.72|0
1640270650000|2021-12-23 14:44:10|35381.05|35381.05|35381.05|35381.05|35381.05|35381.05|35381.05|35381.05|0
1640270750000|2021-12-23 14:45:50|35386.72|35386.72|35386.72|35386.72|35386.72|35386.72|35386.72|35386.72|0
1640270770000|2021-12-23 14:46:10|35381.05|35381.05|35381.05|35381.05|35381.05|35381.05|35381.05|35381.05|0
1640270780000|2021-12-23 14:46:20|35375.38|35375.38|35375.38|35375.38|35375.38|35375.38|35375.38|35375.38|0
1640270790000|2021-12-23 14:46:30|35381.05|35381.05|35386.72|35386.72|35386.72|35386.72|35381.05|35381.05|0
1640270810000|2021-12-23 14:46:50|35392.38|35392.38|35392.38|35392.38|35392.38|35392.38|35392.38|35392.38|0
1640270850000|2021-12-23 14:47:30|35385.85|35385.85|35385.85|35385.85|35385.85|35385.85|35385.85|35385.85|0
1640270900000|2021-12-23 14:48:20|35380.18|35380.18|35386.72|35386.72|35386.72|35386.72|35380.18|35380.18|0
1640270910000|2021-12-23 14:48:30|35381.11|35381.11|35381.11|35381.11|35381.11|35381.11|35381.11|35381.11|0
1640270970000|2021-12-23 14:49:30|35383.91|35383.91|35383.91|35383.91|35383.91|35383.91|35383.91|35383.91|0
1640271020000|2021-12-23 14:50:20|35389.58|35389.58|35389.58|35389.58|35389.58|35389.58|35389.58|35389.58|0
1640271030000|2021-12-23 14:50:30|35383.91|35383.91|35383.91|35383.91|35383.91|35383.91|35383.91|35383.91|0
1640271080000|2021-12-23 14:51:20|35378.24|35378.24|35378.24|35378.24|35378.24|35378.24|35378.24|35378.24|0
1640271120000|2021-12-23 14:52:00|35366.91|35366.91|35366.91|35366.91|35366.91|35366.91|35366.91|35366.91|0
1640271190000|2021-12-23 14:53:10|35372.57|35372.57|35372.57|35372.57|35372.57|35372.57|35372.57|35372.57|0
1640271200000|2021-12-23 14:53:20|35378.24|35378.24|35378.24|35378.24|35383.91|35383.91|35378.24|35378.24|0
1640271250000|2021-12-23 14:54:10|35372.57|35372.57|35372.57|35372.57|35372.57|35372.57|35372.57|35372.57|0
1640271300000|2021-12-23 14:55:00|35366.91|35366.91|35366.91|35366.91|35366.91|35366.91|35366.91|35366.91|0
1640271320000|2021-12-23 14:55:20|35379.98|35379.98|35379.98|35379.98|35379.98|35379.98|35379.98|35379.98|0
1640271340000|2021-12-23 14:55:40|35385.65|35385.65|35391.32|35391.32|35391.32|35391.32|35385.65|35385.65|0
1640271350000|2021-12-23 14:55:50|35396.98|35396.98|35396.98|35396.98|35396.98|35396.98|35396.98|35396.98|0
1640271360000|2021-12-23 14:56:00|35402.59|35402.59|35402.59|35402.59|35402.59|35402.59|35402.59|35402.59|0
1640271460000|2021-12-23 14:57:40|35419.6|35419.6|35425.27|35425.27|35425.27|35425.27|35419.6|35419.6|0
1640271490000|2021-12-23 14:58:10|35438.34|35438.34|35438.34|35438.34|35438.34|35438.34|35438.34|35438.34|0
1640271510000|2021-12-23 14:58:30|35449.68|35449.68|35455.34|35455.34|35455.34|35455.34|35449.68|35449.68|0
1640271540000|2021-12-23 14:59:00|35468.42|35468.42|35468.42|35468.42|35468.42|35468.42|35468.42|35468.42|0
1640271590000|2021-12-23 14:59:50|35474.09|35474.09|35518.98|35518.98|35532.05|35532.05|35474.09|35474.09|0
1640271600000|2021-12-23 15:00:00|35513.31|35513.31|35507.64|35507.64|35513.31|35513.31|35507.64|35507.64|0
1640271610000|2021-12-23 15:00:10|35520.72|35520.72|35520.72|35520.72|35520.72|35520.72|35520.72|35520.72|0
1640271620000|2021-12-23 15:00:20|35532.05|35532.05|35532.05|35532.05|35532.05|35532.05|35532.05|35532.05|0
1640271680000|2021-12-23 15:01:20|35537.72|35537.72|35537.72|35537.72|35537.72|35537.72|35537.72|35537.72|0
1640271700000|2021-12-23 15:01:40|35524.65|35524.65|35513.31|35513.31|35524.65|35524.65|35500.24|35500.24|0
1640271710000|2021-12-23 15:01:50|35500.24|35500.24|35500.24|35500.24|35500.24|35500.24|35500.24|35500.24|0
1640271720000|2021-12-23 15:02:00|35494.63|35494.63|35494.63|35494.63|35494.63|35494.63|35494.63|35494.63|0
1640271760000|2021-12-23 15:02:40|35508.71|35508.71|35500.24|35500.24|35508.71|35508.71|35500.24|35500.24|0
1640271780000|2021-12-23 15:03:00|35494.57|35494.57|35494.57|35494.57|35494.57|35494.57|35494.57|35494.57|0
1640271850000|2021-12-23 15:04:10|35500.18|35500.18|35500.18|35500.18|35500.18|35500.18|35500.18|35500.18|0
1640271890000|2021-12-23 15:04:50|35517.18|35517.18|35517.18|35517.18|35517.18|35517.18|35517.18|35517.18|0
1640271940000|2021-12-23 15:05:40|35522.85|35522.85|35522.85|35522.85|35522.85|35522.85|35522.85|35522.85|0
1640271950000|2021-12-23 15:05:50|35528.52|35528.52|35528.52|35528.52|35528.52|35528.52|35528.52|35528.52|0
1640271960000|2021-12-23 15:06:00|35522.85|35522.85|35522.85|35522.85|35522.85|35522.85|35522.85|35522.85|0
1640272080000|2021-12-23 15:08:00|35534.19|35534.19|35534.19|35534.19|35534.19|35534.19|35534.19|35534.19|0
1640272090000|2021-12-23 15:08:10|35528.52|35528.52|35528.52|35528.52|35528.52|35528.52|35528.52|35528.52|0
1640272140000|2021-12-23 15:09:00|35534.19|35534.19|35534.19|35534.19|35534.19|35534.19|35534.19|35534.19|0
1640272200000|2021-12-23 15:10:00|35539.85|35539.85|35545.52|35545.52|35551.19|35551.19|35539.85|35539.85|0
1640272220000|2021-12-23 15:10:20|35558.6|35558.6|35558.6|35558.6|35558.6|35558.6|35558.6|35558.6|0
1640272240000|2021-12-23 15:10:40|35564.26|35564.26|35564.26|35564.26|35564.26|35564.26|35564.26|35564.26|0
1640272320000|2021-12-23 15:12:00|35569.93|35569.93|35551.19|35551.19|35569.93|35569.93|35551.19|35551.19|0
1640272330000|2021-12-23 15:12:10|35559.6|35559.6|35559.6|35559.6|35559.6|35559.6|35559.6|35559.6|0
1640272390000|2021-12-23 15:13:10|35565.27|35565.27|35565.27|35565.27|35565.27|35565.27|35565.27|35565.27|0
1640272430000|2021-12-23 15:13:50|35562.47|35562.47|35559.66|35559.66|35562.47|35562.47|35559.66|35559.66|0
1640272440000|2021-12-23 15:14:00|35565.33|35565.33|35565.33|35565.33|35565.33|35565.33|35565.33|35565.33|0
1640272450000|2021-12-23 15:14:10|35559.66|35559.66|35559.66|35559.66|35559.66|35559.66|35559.66|35559.66|0
1640272490000|2021-12-23 15:14:50|35562.47|35562.47|35562.47|35562.47|35562.47|35562.47|35562.47|35562.47|0
1640272560000|2021-12-23 15:16:00|35565.27|35565.27|35565.27|35565.27|35565.27|35565.27|35565.27|35565.27|0
1640272590000|2021-12-23 15:16:30|35570.94|35570.94|35570.94|35570.94|35570.94|35570.94|35570.94|35570.94|0
1640272630000|2021-12-23 15:17:10|35584.01|35584.01|35584.01|35584.01|35584.01|35584.01|35584.01|35584.01|0
1640272660000|2021-12-23 15:17:40|35570.94|35570.94|35570.94|35570.94|35570.94|35570.94|35570.94|35570.94|0
1640272680000|2021-12-23 15:18:00|35562.53|35562.53|35562.53|35562.53|35562.53|35562.53|35562.53|35562.53|0
1640272700000|2021-12-23 15:18:20|35565.33|35565.33|35565.33|35565.33|35565.33|35565.33|35565.33|35565.33|0
1640272720000|2021-12-23 15:18:40|35559.66|35559.66|35559.66|35559.66|35559.66|35559.66|35559.66|35559.66|0
1640272810000|2021-12-23 15:20:10|35553.99|35553.99|35553.99|35553.99|35553.99|35553.99|35553.99|35553.99|0
1640272820000|2021-12-23 15:20:20|35547.46|35547.46|35553.99|35553.99|35553.99|35553.99|35547.46|35547.46|0
1640272830000|2021-12-23 15:20:30|35545.58|35545.58|35545.58|35545.58|35545.58|35545.58|35545.58|35545.58|0
1640272850000|2021-12-23 15:20:50|35537.17|35537.17|35537.17|35537.17|35537.17|35537.17|35537.17|35537.17|0
1640272980000|2021-12-23 15:23:00|35542.78|35542.78|35542.78|35542.78|35542.78|35542.78|35542.78|35542.78|0
1640273130000|2021-12-23 15:25:30|35548.44|35548.44|35542.78|35542.78|35548.44|35548.44|35542.78|35542.78|0
1640273140000|2021-12-23 15:25:40|35545.58|35545.58|35545.58|35545.58|35545.58|35545.58|35545.58|35545.58|0
1640273150000|2021-12-23 15:25:50|35551.25|35551.25|35551.25|35551.25|35551.25|35551.25|35551.25|35551.25|0
1640273290000|2021-12-23 15:28:10|35556.92|35556.92|35562.58|35562.58|35562.58|35562.58|35556.92|35556.92|0
1640273350000|2021-12-23 15:29:10|35556.97|35556.97|35551.31|35551.31|35556.97|35556.97|35544.77|35544.77|0
1640273410000|2021-12-23 15:30:10|35545.64|35545.64|35545.64|35545.64|35545.64|35545.64|35545.64|35545.64|0
1640273560000|2021-12-23 15:32:40|35539.97|35539.97|35539.97|35539.97|35539.97|35539.97|35539.97|35539.97|0
1640273620000|2021-12-23 15:33:40|35545.58|35545.58|35545.58|35545.58|35545.58|35545.58|35545.58|35545.58|0
1640273640000|2021-12-23 15:34:00|35551.25|35551.25|35551.25|35551.25|35551.25|35551.25|35551.25|35551.25|0
1640273690000|2021-12-23 15:34:50|35545.58|35545.58|35545.58|35545.58|35545.58|35545.58|35545.58|35545.58|0
1640273930000|2021-12-23 15:38:50|35558.65|35558.65|35558.65|35558.65|35558.65|35558.65|35558.65|35558.65|0
1640274000000|2021-12-23 15:40:00|35564.32|35564.32|35564.32|35564.32|35564.32|35564.32|35564.32|35564.32|0
1640274010000|2021-12-23 15:40:10|35569.99|35569.99|35572.85|35572.85|35575.66|35575.66|35569.99|35569.99|0
1640274050000|2021-12-23 15:40:50|35567.19|35567.19|35567.19|35567.19|35567.19|35567.19|35567.19|35567.19|0
1640274080000|2021-12-23 15:41:20|35564.38|35564.38|35564.38|35564.38|35564.38|35564.38|35564.38|35564.38|0
1640274130000|2021-12-23 15:42:10|35561.58|35561.58|35561.58|35561.58|35561.58|35561.58|35561.58|35561.58|0
1640274390000|2021-12-23 15:46:30|35555.91|35555.91|35550.24|35550.24|35555.91|35555.91|35550.24|35550.24|0
1640274450000|2021-12-23 15:47:30|35544.57|35544.57|35544.57|35544.57|35544.57|35544.57|35544.57|35544.57|0
1640274550000|2021-12-23 15:49:10|35550.24|35550.24|35550.24|35550.24|35550.24|35550.24|35550.24|35550.24|0
1640274580000|2021-12-23 15:49:40|35553.04|35553.04|35555.85|35555.85|35555.85|35555.85|35553.04|35553.04|0
1640274600000|2021-12-23 15:50:00|35558.65|35558.65|35558.65|35558.65|35564.32|35564.32|35558.65|35558.65|0
1640274670000|2021-12-23 15:51:10|35547.32|35547.32|35541.65|35541.65|35547.32|35547.32|35535.98|35535.98|0
1640274680000|2021-12-23 15:51:20|35535.98|35535.98|35535.98|35535.98|35535.98|35535.98|35535.98|35535.98|0
1640274700000|2021-12-23 15:51:40|35533.18|35533.18|35533.18|35533.18|35533.18|35533.18|35533.18|35533.18|0
1640274740000|2021-12-23 15:52:20|35527.51|35527.51|35521.84|35521.84|35527.51|35527.51|35521.84|35521.84|0
1640274810000|2021-12-23 15:53:30|35516.17|35516.17|35516.17|35516.17|35516.17|35516.17|35516.17|35516.17|0
1640274820000|2021-12-23 15:53:40|35521.84|35521.84|35516.17|35516.17|35521.84|35521.84|35516.17|35516.17|0
1640274840000|2021-12-23 15:54:00|35510.51|35510.51|35504.84|35504.84|35510.51|35510.51|35504.84|35504.84|0
1640274880000|2021-12-23 15:54:40|35499.17|35499.17|35499.17|35499.17|35499.17|35499.17|35499.17|35499.17|0
1640274900000|2021-12-23 15:55:00|35504.84|35504.84|35504.84|35504.84|35504.84|35504.84|35504.84|35504.84|0
1640274910000|2021-12-23 15:55:10|35510.51|35510.51|35510.51|35510.51|35510.51|35510.51|35510.51|35510.51|0
1640274930000|2021-12-23 15:55:30|35516.17|35516.17|35516.17|35516.17|35516.17|35516.17|35516.17|35516.17|0
1640274940000|2021-12-23 15:55:40|35521.84|35521.84|35521.84|35521.84|35521.84|35521.84|35521.84|35521.84|0
1640274990000|2021-12-23 15:56:30|35527.51|35527.51|35538.85|35538.85|35538.85|35538.85|35527.51|35527.51|0
1640275010000|2021-12-23 15:56:50|35551.92|35551.92|35551.92|35551.92|35551.92|35551.92|35551.92|35551.92|0
1640275060000|2021-12-23 15:57:40|35546.25|35546.25|35546.25|35546.25|35546.25|35546.25|35546.25|35546.25|0
1640275170000|2021-12-23 15:59:30|35551.92|35551.92|35551.92|35551.92|35551.92|35551.92|35551.92|35551.92|0
1640275300000|2021-12-23 16:01:40|35557.59|35557.59|35557.59|35557.59|35557.59|35557.59|35557.59|35557.59|0
1640275380000|2021-12-23 16:03:00|35570.66|35570.66|35570.66|35570.66|35570.66|35570.66|35570.66|35570.66|0
1640275390000|2021-12-23 16:03:10|35564.13|35564.13|35564.13|35564.13|35564.13|35564.13|35564.13|35564.13|0
1640275420000|2021-12-23 16:03:40|35552.79|35552.79|35552.79|35552.79|35552.79|35552.79|35552.79|35552.79|0
1640275460000|2021-12-23 16:04:20|35546.25|35546.25|35540.58|35540.58|35546.25|35546.25|35540.58|35540.58|0
1640275480000|2021-12-23 16:04:40|35546.25|35546.25|35546.25|35546.25|35546.25|35546.25|35546.25|35546.25|0
1640275500000|2021-12-23 16:05:00|35551.92|35551.92|35543.45|35543.45|35551.92|35551.92|35543.45|35543.45|0
1640275510000|2021-12-23 16:05:10|35537.78|35537.78|35532.11|35532.11|35537.78|35537.78|35532.11|35532.11|0
1640275530000|2021-12-23 16:05:30|35520.78|35520.78|35520.78|35520.78|35520.78|35520.78|35520.78|35520.78|0
1640275570000|2021-12-23 16:06:10|35523.58|35523.58|35529.19|35529.19|35529.19|35529.19|35523.58|35523.58|0
1640275590000|2021-12-23 16:06:30|35531.99|35531.99|35531.99|35531.99|35531.99|35531.99|35531.99|35531.99|0
1640275600000|2021-12-23 16:06:40|35537.66|35537.66|35537.66|35537.66|35537.66|35537.66|35537.66|35537.66|0
1640275640000|2021-12-23 16:07:20|35540.47|35540.47|35540.47|35540.47|35540.47|35540.47|35540.47|35540.47|0
1640275800000|2021-12-23 16:10:00|35553.54|35553.54|35579.69|35579.69|35579.69|35579.69|35553.54|35553.54|0
1640275850000|2021-12-23 16:10:50|35566.62|35566.62|35566.62|35566.62|35566.62|35566.62|35566.62|35566.62|0
1640275870000|2021-12-23 16:11:10|35560.95|35560.95|35560.95|35560.95|35560.95|35560.95|35560.95|35560.95|0
1640275920000|2021-12-23 16:12:00|35555.28|35555.28|35555.28|35555.28|35555.28|35555.28|35555.28|35555.28|0
1640275970000|2021-12-23 16:12:50|35560.95|35560.95|35560.95|35560.95|35560.95|35560.95|35560.95|35560.95|0
1640275980000|2021-12-23 16:13:00|35547.87|35547.87|35547.87|35547.87|35547.87|35547.87|35547.87|35547.87|0
1640276050000|2021-12-23 16:14:10|35567.49|35567.49|35560.95|35560.95|35567.49|35567.49|35560.95|35560.95|0
1640276060000|2021-12-23 16:14:20|35567.49|35567.49|35567.49|35567.49|35567.49|35567.49|35567.49|35567.49|0
1640276070000|2021-12-23 16:14:30|35574.02|35574.02|35574.02|35574.02|35574.02|35574.02|35574.02|35574.02|0
1640276100000|2021-12-23 16:15:00|35571.22|35571.22|35571.22|35571.22|35571.22|35571.22|35571.22|35571.22|0
1640276120000|2021-12-23 16:15:20|35584.29|35584.29|35584.29|35584.29|35584.29|35584.29|35584.29|35584.29|0
1640276150000|2021-12-23 16:15:50|35589.96|35589.96|35589.96|35589.96|35589.96|35589.96|35589.96|35589.96|0
1640276170000|2021-12-23 16:16:10|35583.42|35583.42|35589.09|35589.09|35589.09|35589.09|35583.42|35583.42|0
1640276220000|2021-12-23 16:17:00|35595.63|35595.63|35602.17|35602.17|35602.17|35602.17|35595.63|35595.63|0
1640276230000|2021-12-23 16:17:10|35607.78|35607.78|35607.78|35607.78|35607.78|35607.78|35607.78|35607.78|0
1640276250000|2021-12-23 16:17:30|35614.31|35614.31|35614.31|35614.31|35614.31|35614.31|35614.31|35614.31|0
1640276270000|2021-12-23 16:17:50|35601.24|35601.24|35601.24|35601.24|35601.24|35601.24|35601.24|35601.24|0
1640276340000|2021-12-23 16:19:00|35607.78|35607.78|35607.78|35607.78|35607.78|35607.78|35607.78|35607.78|0
1640276350000|2021-12-23 16:19:10|35614.31|35614.31|35614.31|35614.31|35614.31|35614.31|35614.31|35614.31|0
1640276370000|2021-12-23 16:19:30|35601.24|35601.24|35601.24|35601.24|35601.24|35601.24|35601.24|35601.24|0
1640276380000|2021-12-23 16:19:40|35588.16|35588.16|35588.16|35588.16|35588.16|35588.16|35588.16|35588.16|0
1640276470000|2021-12-23 16:21:10|35575.09|35575.09|35575.09|35575.09|35575.09|35575.09|35575.09|35575.09|0
1640276590000|2021-12-23 16:23:10|35580.76|35580.76|35580.76|35580.76|35580.76|35580.76|35580.76|35580.76|0
1640276600000|2021-12-23 16:23:20|35577.95|35577.95|35577.95|35577.95|35577.95|35577.95|35577.95|35577.95|0
1640276610000|2021-12-23 16:23:30|35591.03|35591.03|35591.03|35591.03|35591.03|35591.03|35591.03|35591.03|0
1640276620000|2021-12-23 16:23:40|35577.95|35577.95|35577.95|35577.95|35577.95|35577.95|35577.95|35577.95|0
1640276650000|2021-12-23 16:24:10|35583.56|35583.56|35583.56|35583.56|35583.56|35583.56|35583.56|35583.56|0
1640276710000|2021-12-23 16:25:10|35586.37|35586.37|35599.44|35599.44|35599.44|35599.44|35586.37|35586.37|0
1640276770000|2021-12-23 16:26:10|35586.37|35586.37|35589.17|35589.17|35589.17|35589.17|35586.37|35586.37|0
1640276780000|2021-12-23 16:26:20|35594.84|35594.84|35594.84|35594.84|35594.84|35594.84|35594.84|35594.84|0
1640276840000|2021-12-23 16:27:20|35592.03|35592.03|35592.03|35592.03|35592.03|35592.03|35592.03|35592.03|0
1640276870000|2021-12-23 16:27:50|35597.7|35597.7|35603.37|35603.37|35603.37|35603.37|35597.7|35597.7|0
1640276920000|2021-12-23 16:28:40|35597.7|35597.7|35592.03|35592.03|35597.7|35597.7|35592.03|35592.03|0
1640276940000|2021-12-23 16:29:00|35586.37|35586.37|35580.7|35580.7|35586.37|35586.37|35580.7|35580.7|0
1640276950000|2021-12-23 16:29:10|35575.03|35575.03|35575.03|35575.03|35575.03|35575.03|35575.03|35575.03|0
1640276960000|2021-12-23 16:29:20|35569.36|35569.36|35569.36|35569.36|35569.36|35569.36|35569.36|35569.36|0
1640276970000|2021-12-23 16:29:30|35563.69|35563.69|35563.69|35563.69|35563.69|35563.69|35563.69|35563.69|0
1640276980000|2021-12-23 16:29:40|35569.36|35569.36|35569.36|35569.36|35569.36|35569.36|35569.36|35569.36|0
1640276990000|2021-12-23 16:29:50|35563.75|35563.75|35536.6|35536.6|35574.97|35574.97|35536.6|35536.6|0
1640333710000|2021-12-24 08:15:10|35673.36|35673.36|35673.36|35673.36|35673.36|35673.36|35673.36|35673.36|0
1640333720000|2021-12-24 08:15:20|35667.69|35667.69|35645.02|35645.02|35667.69|35667.69|35645.02|35645.02|0
1640333730000|2021-12-24 08:15:30|35633.8|35633.8|35633.8|35633.8|35633.8|35633.8|35633.8|35633.8|0
1640333740000|2021-12-24 08:15:40|35591.73|35591.73|35591.73|35591.73|35591.73|35591.73|35591.73|35591.73|0
1640333760000|2021-12-24 08:16:00|35614.4|35614.4|35614.4|35614.4|35614.4|35614.4|35614.4|35614.4|0
1640333790000|2021-12-24 08:16:30|35625.74|35625.74|35651.88|35651.88|35651.88|35651.88|35625.74|35625.74|0
1640333850000|2021-12-24 08:17:30|35664.96|35664.96|35664.96|35664.96|35664.96|35664.96|35664.96|35664.96|0
1640334130000|2021-12-24 08:22:10|35659.29|35659.29|35659.29|35659.29|35659.29|35659.29|35659.29|35659.29|0
1640334140000|2021-12-24 08:22:20|35670.63|35670.63|35670.63|35670.63|35670.63|35670.63|35670.63|35670.63|0
1640334170000|2021-12-24 08:22:50|35614.53|35614.53|35614.53|35614.53|35614.53|35614.53|35614.53|35614.53|0
1640334200000|2021-12-24 08:23:20|35608.92|35608.92|35608.92|35608.92|35608.92|35608.92|35608.92|35608.92|0
1640334240000|2021-12-24 08:24:00|35614.53|35614.53|35614.53|35614.53|35614.53|35614.53|35614.53|35614.53|0
1640334250000|2021-12-24 08:24:10|35608.92|35608.92|35608.92|35608.92|35608.92|35608.92|35608.92|35608.92|0
1640334310000|2021-12-24 08:25:10|35631.59|35631.59|35631.59|35631.59|35631.59|35631.59|35631.59|35631.59|0
1640334330000|2021-12-24 08:25:30|35618.52|35618.52|35618.52|35618.52|35618.52|35618.52|35618.52|35618.52|0
1640334590000|2021-12-24 08:29:50|35607.3|35607.3|35607.3|35607.3|35607.3|35607.3|35607.3|35607.3|0
1640334740000|2021-12-24 08:32:20|35612.97|35612.97|35612.97|35612.97|35612.97|35612.97|35612.97|35612.97|0
1640334840000|2021-12-24 08:34:00|35601.75|35601.75|35587.72|35587.72|35601.75|35601.75|35587.72|35587.72|0
1640335080000|2021-12-24 08:38:00|35576.39|35576.39|35576.39|35576.39|35576.39|35576.39|35576.39|35576.39|0
1640335450000|2021-12-24 08:44:10|35562.37|35562.37|35556.76|35556.76|35562.37|35562.37|35556.76|35556.76|0
1640335490000|2021-12-24 08:44:50|35553.95|35553.95|35553.95|35553.95|35553.95|35553.95|35553.95|35553.95|0
1640335650000|2021-12-24 08:47:30|35548.34|35548.34|35548.34|35548.34|35548.34|35548.34|35548.34|35548.34|0
1640335680000|2021-12-24 08:48:00|35576.68|35576.68|35576.68|35576.68|35576.68|35576.68|35576.68|35576.68|0
1640335840000|2021-12-24 08:50:40|35602.83|35602.83|35602.83|35602.83|35602.83|35602.83|35602.83|35602.83|0
1640335980000|2021-12-24 08:53:00|35615.9|35615.9|35615.9|35615.9|35615.9|35615.9|35615.9|35615.9|0
1640336070000|2021-12-24 08:54:30|35576.68|35576.68|35642.05|35642.05|35642.05|35642.05|35576.68|35576.68|0
1640336080000|2021-12-24 08:54:40|35655.13|35655.13|35642.05|35642.05|35655.13|35655.13|35642.05|35642.05|0
1640336190000|2021-12-24 08:56:30|35615.9|35615.9|35615.9|35615.9|35615.9|35615.9|35615.9|35615.9|0
1640336410000|2021-12-24 09:00:10|35618.71|35618.71|35652.54|35652.54|35652.54|35652.54|35618.71|35618.71|0
1640336420000|2021-12-24 09:00:20|35658.21|35658.21|35658.21|35658.21|35658.21|35658.21|35658.21|35658.21|0
1640336480000|2021-12-24 09:01:20|35661.01|35661.01|35661.01|35661.01|35661.01|35661.01|35661.01|35661.01|0
1640336850000|2021-12-24 09:07:30|35674.09|35674.09|35674.09|35674.09|35674.09|35674.09|35674.09|35674.09|0
1640337040000|2021-12-24 09:10:40|35657.09|35657.09|35662.75|35662.75|35662.75|35662.75|35657.09|35657.09|0
1640337140000|2021-12-24 09:12:20|35651.42|35651.42|35651.42|35651.42|35651.42|35651.42|35651.42|35651.42|0
1640337290000|2021-12-24 09:14:50|35668.25|35668.25|35685.07|35685.07|35685.07|35685.07|35668.25|35668.25|0
1640337310000|2021-12-24 09:15:10|35698.15|35698.15|35698.15|35698.15|35698.15|35698.15|35698.15|35698.15|0
1640337360000|2021-12-24 09:16:00|35678.52|35678.52|35678.52|35678.52|35678.52|35678.52|35678.52|35678.52|0
1640337460000|2021-12-24 09:17:40|35684.18|35684.18|35684.18|35684.18|35684.18|35684.18|35684.18|35684.18|0
1640337650000|2021-12-24 09:20:50|35689.85|35689.85|35689.85|35689.85|35689.85|35689.85|35689.85|35689.85|0
1640337660000|2021-12-24 09:21:00|35663.7|35663.7|35663.7|35663.7|35663.7|35663.7|35663.7|35663.7|0
1640337820000|2021-12-24 09:23:40|35680.71|35680.71|35669.37|35669.37|35680.71|35680.71|35669.37|35669.37|0
1640338150000|2021-12-24 09:29:10|35677.78|35677.78|35677.78|35677.78|35677.78|35677.78|35677.78|35677.78|0
1640338180000|2021-12-24 09:29:40|35674.98|35674.98|35674.98|35674.98|35674.98|35674.98|35674.98|35674.98|0
1640338190000|2021-12-24 09:29:50|35680.59|35680.59|35680.59|35680.59|35680.59|35680.59|35680.59|35680.59|0
1640338820000|2021-12-24 09:40:20|35677.78|35677.78|35677.78|35677.78|35677.78|35677.78|35677.78|35677.78|0
1640339240000|2021-12-24 09:47:20|35683.45|35683.45|35683.45|35683.45|35683.45|35683.45|35683.45|35683.45|0
1640339530000|2021-12-24 09:52:10|35696.53|35696.53|35722.68|35722.68|35722.68|35722.68|35696.53|35696.53|0
1640339600000|2021-12-24 09:53:20|35717.01|35717.01|35717.01|35717.01|35717.01|35717.01|35717.01|35717.01|0
1640339700000|2021-12-24 09:55:00|35722.68|35722.68|35722.68|35722.68|35722.68|35722.68|35722.68|35722.68|0
1640339960000|2021-12-24 09:59:20|35728.34|35728.34|35728.34|35728.34|35728.34|35728.34|35728.34|35728.34|0
1640339970000|2021-12-24 09:59:30|35717.01|35717.01|35711.34|35711.34|35717.01|35717.01|35711.34|35711.34|0
1640340000000|2021-12-24 10:00:00|35717.01|35717.01|35717.01|35717.01|35717.01|35717.01|35717.01|35717.01|0
1640340150000|2021-12-24 10:02:30|35734.01|35734.01|35734.01|35734.01|35734.01|35734.01|35734.01|35734.01|0
1640340160000|2021-12-24 10:02:40|35747.09|35747.09|35747.09|35747.09|35747.09|35747.09|35747.09|35747.09|0
1640340250000|2021-12-24 10:04:10|35758.31|35758.31|35749.89|35749.89|35758.31|35758.31|35749.89|35749.89|0
1640340260000|2021-12-24 10:04:20|35763.92|35763.92|35763.92|35763.92|35763.92|35763.92|35763.92|35763.92|0
1640340270000|2021-12-24 10:04:30|35758.31|35758.31|35758.31|35758.31|35758.31|35758.31|35758.31|35758.31|0
1640340920000|2021-12-24 10:15:20|35763.97|35763.97|35763.97|35763.97|35763.97|35763.97|35763.97|35763.97|0
1640341580000|2021-12-24 10:26:20|35769.58|35769.58|35769.58|35769.58|35769.58|35769.58|35769.58|35769.58|0
1640341800000|2021-12-24 10:30:00|35795.73|35795.73|35795.73|35795.73|35795.73|35795.73|35795.73|35795.73|0
1640341840000|2021-12-24 10:30:40|35769.58|35769.58|35769.58|35769.58|35769.58|35769.58|35769.58|35769.58|0
1640341950000|2021-12-24 10:32:30|35758.25|35758.25|35758.25|35758.25|35758.25|35758.25|35758.25|35758.25|0
1640342250000|2021-12-24 10:37:30|35763.92|35763.92|35763.92|35763.92|35763.92|35763.92|35763.92|35763.92|0
1640342800000|2021-12-24 10:46:40|35758.25|35758.25|35758.25|35758.25|35758.25|35758.25|35758.25|35758.25|0
1640342950000|2021-12-24 10:49:10|35746.91|35746.91|35746.91|35746.91|35746.91|35746.91|35746.91|35746.91|0
1640343010000|2021-12-24 10:50:10|35735.58|35735.58|35735.58|35735.58|35735.58|35735.58|35735.58|35735.58|0
1640343160000|2021-12-24 10:52:40|35748.65|35748.65|35748.65|35748.65|35748.65|35748.65|35748.65|35748.65|0
1640343340000|2021-12-24 10:55:40|35737.31|35737.31|35737.31|35737.31|35737.31|35737.31|35737.31|35737.31|0
1640343520000|2021-12-24 10:58:40|35725.98|35725.98|35725.98|35725.98|35725.98|35725.98|35725.98|35725.98|0
1640343560000|2021-12-24 10:59:20|35720.31|35720.31|35720.31|35720.31|35720.31|35720.31|35720.31|35720.31|0
1640343840000|2021-12-24 11:04:00|35723.12|35723.12|35731.53|35731.53|35731.53|35731.53|35723.12|35723.12|0
1640343850000|2021-12-24 11:04:10|35739.94|35739.94|35739.94|35739.94|35739.94|35739.94|35739.94|35739.94|0
1640343910000|2021-12-24 11:05:10|35731.53|35731.53|35739.94|35739.94|35742.75|35742.75|35731.53|35731.53|0
1640343940000|2021-12-24 11:05:40|35742.75|35742.75|35742.75|35742.75|35742.75|35742.75|35742.75|35742.75|0
1640344010000|2021-12-24 11:06:50|35745.55|35745.55|35745.55|35745.55|35745.55|35745.55|35745.55|35745.55|0
1640344360000|2021-12-24 11:12:40|35722.88|35722.88|35722.88|35722.88|35722.88|35722.88|35722.88|35722.88|0
1640344390000|2021-12-24 11:13:10|35728.55|35728.55|35728.55|35728.55|35728.55|35728.55|35728.55|35728.55|0
1640344600000|2021-12-24 11:16:40|35734.16|35734.16|35734.16|35734.16|35734.16|35734.16|35734.16|35734.16|0
1640344610000|2021-12-24 11:16:50|35728.49|35728.49|35728.49|35728.49|35728.49|35728.49|35728.49|35728.49|0
1640345100000|2021-12-24 11:25:00|35722.82|35722.82|35722.82|35722.82|35722.82|35722.82|35722.82|35722.82|0
1640345180000|2021-12-24 11:26:20|35735.9|35735.9|35735.9|35735.9|35735.9|35735.9|35735.9|35735.9|0
1640345260000|2021-12-24 11:27:40|35722.82|35722.82|35722.82|35722.82|35722.82|35722.82|35722.82|35722.82|0
1640345270000|2021-12-24 11:27:50|35709.75|35709.75|35698.41|35698.41|35709.75|35709.75|35698.41|35698.41|0
1640345320000|2021-12-24 11:28:40|35704.08|35704.08|35704.08|35704.08|35704.08|35704.08|35704.08|35704.08|0
1640345380000|2021-12-24 11:29:40|35709.75|35709.75|35709.75|35709.75|35709.75|35709.75|35709.75|35709.75|0
1640345470000|2021-12-24 11:31:10|35698.41|35698.41|35698.41|35698.41|35698.41|35698.41|35698.41|35698.41|0
1640345770000|2021-12-24 11:36:10|35692.74|35692.74|35692.74|35692.74|35692.74|35692.74|35692.74|35692.74|0
1640345890000|2021-12-24 11:38:10|35698.41|35698.41|35698.41|35698.41|35698.41|35698.41|35698.41|35698.41|0
1640345910000|2021-12-24 11:38:30|35704.08|35704.08|35704.08|35704.08|35704.08|35704.08|35704.08|35704.08|0
1640345940000|2021-12-24 11:39:00|35712.49|35712.49|35732.13|35732.13|35732.13|35732.13|35706.89|35706.89|0
1640345980000|2021-12-24 11:39:40|35729.32|35729.32|35729.32|35729.32|35729.32|35729.32|35729.32|35729.32|0
1640346000000|2021-12-24 11:40:00|35726.52|35726.52|35732.19|35732.19|35732.19|35732.19|35726.52|35726.52|0
1640346010000|2021-12-24 11:40:10|35737.85|35737.85|35737.85|35737.85|35737.85|35737.85|35737.85|35737.85|0
1640346040000|2021-12-24 11:40:40|35746.27|35746.27|35746.27|35746.27|35746.27|35746.27|35746.27|35746.27|0
1640346050000|2021-12-24 11:40:50|35757.49|35757.49|35768.82|35768.82|35768.82|35768.82|35757.49|35757.49|0
1640346110000|2021-12-24 11:41:50|35746.39|35746.39|35746.39|35746.39|35746.39|35746.39|35746.39|35746.39|0
1640346160000|2021-12-24 11:42:40|35759.46|35759.46|35759.46|35759.46|35759.46|35759.46|35759.46|35759.46|0
1640346280000|2021-12-24 11:44:40|35770.68|35770.68|35770.68|35770.68|35770.68|35770.68|35770.68|35770.68|0
1640346410000|2021-12-24 11:46:50|35744.53|35744.53|35744.53|35744.53|35744.53|35744.53|35744.53|35744.53|0
1640346520000|2021-12-24 11:48:40|35738.86|35738.86|35738.86|35738.86|35738.86|35738.86|35738.86|35738.86|0
1640346560000|2021-12-24 11:49:20|35733.19|35733.19|35733.19|35733.19|35733.19|35733.19|35733.19|35733.19|0
1640346680000|2021-12-24 11:51:20|35721.86|35721.86|35716.19|35716.19|35721.86|35721.86|35716.19|35716.19|0
1640346760000|2021-12-24 11:52:40|35721.86|35721.86|35721.86|35721.86|35721.86|35721.86|35721.86|35721.86|0
1640346810000|2021-12-24 11:53:30|35708.78|35708.78|35708.78|35708.78|35708.78|35708.78|35708.78|35708.78|0
1640346830000|2021-12-24 11:53:50|35695.71|35695.71|35695.71|35695.71|35695.71|35695.71|35695.71|35695.71|0
1640346970000|2021-12-24 11:56:10|35690.04|35690.04|35690.04|35690.04|35690.04|35690.04|35690.04|35690.04|0
1640346980000|2021-12-24 11:56:20|35695.71|35695.71|35695.71|35695.71|35695.71|35695.71|35695.71|35695.71|0
1640347000000|2021-12-24 11:56:40|35698.51|35698.51|35701.32|35701.32|35701.32|35701.32|35698.51|35698.51|0
1640347080000|2021-12-24 11:58:00|35689.98|35689.98|35689.98|35689.98|35689.98|35689.98|35689.98|35689.98|0
1640347150000|2021-12-24 11:59:10|35695.65|35695.65|35701.32|35701.32|35701.32|35701.32|35695.65|35695.65|0
1640347200000|2021-12-24 12:00:00|35695.65|35695.65|35701.32|35701.32|35701.32|35701.32|35695.65|35695.65|0
1640347210000|2021-12-24 12:00:10|35709.73|35709.73|35709.73|35709.73|35709.73|35709.73|35709.73|35709.73|0
1640347250000|2021-12-24 12:00:50|35701.32|35701.32|35701.32|35701.32|35701.32|35701.32|35701.32|35701.32|0
1640347260000|2021-12-24 12:01:00|35712.66|35712.66|35712.66|35712.66|35712.66|35712.66|35712.66|35712.66|0
1640347320000|2021-12-24 12:02:00|35686.51|35686.51|35686.51|35686.51|35686.51|35686.51|35686.51|35686.51|0
1640347350000|2021-12-24 12:02:30|35673.43|35673.43|35673.43|35673.43|35673.43|35673.43|35673.43|35673.43|0
1640347450000|2021-12-24 12:04:10|35679.1|35679.1|35679.1|35679.1|35679.1|35679.1|35679.1|35679.1|0
1640347490000|2021-12-24 12:04:50|35684.77|35684.77|35684.77|35684.77|35684.77|35684.77|35684.77|35684.77|0
1640347540000|2021-12-24 12:05:40|35679.1|35679.1|35679.1|35679.1|35679.1|35679.1|35679.1|35679.1|0
1640347560000|2021-12-24 12:06:00|35670.69|35670.69|35670.69|35670.69|35670.69|35670.69|35670.69|35670.69|0
1640347590000|2021-12-24 12:06:30|35682.02|35682.02|35682.02|35682.02|35682.02|35682.02|35682.02|35682.02|0
1640347610000|2021-12-24 12:06:50|35670.69|35670.69|35670.69|35670.69|35670.69|35670.69|35670.69|35670.69|0
1640347620000|2021-12-24 12:07:00|35657.61|35657.61|35657.61|35657.61|35657.61|35657.61|35657.61|35657.61|0
1640347730000|2021-12-24 12:08:50|35651.94|35651.94|35651.94|35651.94|35651.94|35651.94|35651.94|35651.94|0
1640347810000|2021-12-24 12:10:10|35640.72|35640.72|35643.53|35643.53|35643.53|35643.53|35640.72|35640.72|0
1640347820000|2021-12-24 12:10:20|35646.33|35646.33|35646.33|35646.33|35646.33|35646.33|35646.33|35646.33|0
1640347880000|2021-12-24 12:11:20|35640.67|35640.67|35640.67|35640.67|35640.67|35640.67|35640.67|35640.67|0
1640347890000|2021-12-24 12:11:30|35653.74|35653.74|35666.81|35666.81|35666.81|35666.81|35653.74|35653.74|0
1640348060000|2021-12-24 12:14:20|35661.15|35661.15|35661.15|35661.15|35661.15|35661.15|35661.15|35661.15|0
1640348080000|2021-12-24 12:14:40|35635|35635|35635|35635|35635|35635|35635|35635|0
1640348090000|2021-12-24 12:14:50|35629.39|35629.39|35618.17|35618.17|35629.39|35629.39|35618.17|35618.17|0
1640348100000|2021-12-24 12:15:00|35612.56|35612.56|35596.74|35596.74|35615.36|35615.36|35596.74|35596.74|0
1640348160000|2021-12-24 12:16:00|35622.89|35622.89|35622.89|35622.89|35622.89|35622.89|35622.89|35622.89|0
1640348200000|2021-12-24 12:16:40|35635.96|35635.96|35635.96|35635.96|35635.96|35635.96|35635.96|35635.96|0
1640348260000|2021-12-24 12:17:40|35630.29|35630.29|35630.29|35630.29|35630.29|35630.29|35630.29|35630.29|0
1640348290000|2021-12-24 12:18:10|35627.49|35627.49|35627.49|35627.49|35627.49|35627.49|35627.49|35627.49|0
1640348310000|2021-12-24 12:18:30|35633.16|35633.16|35633.16|35633.16|35633.16|35633.16|35633.16|35633.16|0
1640348350000|2021-12-24 12:19:10|35638.82|35638.82|35638.82|35638.82|35638.82|35638.82|35638.82|35638.82|0
1640348360000|2021-12-24 12:19:20|35644.49|35644.49|35644.49|35644.49|35644.49|35644.49|35644.49|35644.49|0
1640348650000|2021-12-24 12:24:10|35641.69|35641.69|35641.69|35641.69|35641.69|35641.69|35641.69|35641.69|0
1640348770000|2021-12-24 12:26:10|35654.76|35654.76|35654.76|35654.76|35654.76|35654.76|35654.76|35654.76|0
1640348780000|2021-12-24 12:26:20|35649.09|35649.09|35654.76|35654.76|35654.76|35654.76|35649.09|35649.09|0
1640348810000|2021-12-24 12:26:50|35665.98|35665.98|35665.98|35665.98|35665.98|35665.98|35665.98|35665.98|0
1640348840000|2021-12-24 12:27:20|35654.65|35654.65|35654.65|35654.65|35654.65|35654.65|35654.65|35654.65|0
1640348890000|2021-12-24 12:28:10|35657.45|35657.45|35657.45|35657.45|35657.45|35657.45|35657.45|35657.45|0
1640348900000|2021-12-24 12:28:20|35663.12|35663.12|35665.92|35665.92|35665.92|35665.92|35663.12|35663.12|0
1640348920000|2021-12-24 12:28:40|35660.26|35660.26|35660.26|35660.26|35660.26|35660.26|35660.26|35660.26|0
1640348950000|2021-12-24 12:29:10|35665.92|35665.92|35671.59|35671.59|35671.59|35671.59|35665.92|35665.92|0
1640348990000|2021-12-24 12:29:50|35682.93|35682.93|35685.73|35685.73|35685.73|35685.73|35682.93|35682.93|0
1640765700000|2021-12-29 08:15:00|36319.36|36319.36|36313.7|36313.7|36319.36|36319.36|36313.7|36313.7|0
1640765730000|2021-12-29 08:15:30|36308.03|36308.03|36302.36|36302.36|36308.03|36308.03|36302.36|36302.36|0
1640765740000|2021-12-29 08:15:40|36279.69|36279.69|36291.02|36291.02|36291.02|36291.02|36279.69|36279.69|0
1640765750000|2021-12-29 08:15:50|36264.87|36264.87|36264.87|36264.87|36264.87|36264.87|36264.87|36264.87|0
1640765760000|2021-12-29 08:16:00|36277.95|36277.95|36277.95|36277.95|36277.95|36277.95|36277.95|36277.95|0
1640765770000|2021-12-29 08:16:10|36244.29|36244.29|36227.46|36227.46|36244.29|36244.29|36227.46|36227.46|0
1640765800000|2021-12-29 08:16:40|36233.13|36233.13|36216.13|36216.13|36233.13|36233.13|36216.13|36216.13|0
1640765820000|2021-12-29 08:17:00|36199.12|36199.12|36187.79|36187.79|36199.12|36199.12|36187.79|36187.79|0
1640765840000|2021-12-29 08:17:20|36210.46|36210.46|36210.46|36210.46|36210.46|36210.46|36210.46|36210.46|0
1640765920000|2021-12-29 08:18:40|36230.09|36230.09|36230.09|36230.09|36230.09|36230.09|36230.09|36230.09|0
1640765930000|2021-12-29 08:18:50|36235.76|36235.76|36235.76|36235.76|36235.76|36235.76|36235.76|36235.76|0
1640765950000|2021-12-29 08:19:10|36252.76|36252.76|36258.43|36258.43|36258.43|36258.43|36252.76|36252.76|0
1640765980000|2021-12-29 08:19:40|36284.58|36284.58|36284.58|36284.58|36284.58|36284.58|36284.58|36284.58|0
1640765990000|2021-12-29 08:19:50|36273.25|36273.25|36247.1|36247.1|36273.25|36273.25|36247.1|36247.1|0
1640766020000|2021-12-29 08:20:20|36234.02|36234.02|36234.02|36234.02|36234.02|36234.02|36234.02|36234.02|0
1640766070000|2021-12-29 08:21:10|36247.1|36247.1|36247.1|36247.1|36247.1|36247.1|36247.1|36247.1|0
1640766110000|2021-12-29 08:21:50|36241.43|36241.43|36235.76|36235.76|36241.43|36241.43|36230.09|36230.09|0
1640766120000|2021-12-29 08:22:00|36269.42|36269.42|36269.42|36269.42|36269.42|36269.42|36269.42|36269.42|0
1640766150000|2021-12-29 08:22:30|36280.75|36280.75|36280.75|36280.75|36280.75|36280.75|36280.75|36280.75|0
1640766160000|2021-12-29 08:22:40|36317.27|36317.27|36317.27|36317.27|36317.27|36317.27|36317.27|36317.27|0
1640766190000|2021-12-29 08:23:10|36328.61|36328.61|36328.61|36328.61|36328.61|36328.61|36328.61|36328.61|0
1640766210000|2021-12-29 08:23:30|36320.2|36320.2|36308.98|36308.98|36320.2|36320.2|36308.98|36308.98|0
1640766220000|2021-12-29 08:23:40|36306.17|36306.17|36306.17|36306.17|36306.17|36306.17|36306.17|36306.17|0
1640766290000|2021-12-29 08:24:50|36328.84|36328.84|36340.18|36340.18|36340.18|36340.18|36328.84|36328.84|0
1640766310000|2021-12-29 08:25:10|36351.52|36351.52|36351.52|36351.52|36357.18|36357.18|36351.52|36351.52|0
1640766330000|2021-12-29 08:25:30|36340.18|36340.18|36340.18|36340.18|36340.18|36340.18|36340.18|36340.18|0
1640766350000|2021-12-29 08:25:50|36317.51|36317.51|36317.51|36317.51|36317.51|36317.51|36317.51|36317.51|0
1640766390000|2021-12-29 08:26:30|36328.84|36328.84|36328.84|36328.84|36328.84|36328.84|36328.84|36328.84|0
1640766410000|2021-12-29 08:26:50|36334.51|36334.51|36334.51|36334.51|36334.51|36334.51|36334.51|36334.51|0
1640766420000|2021-12-29 08:27:00|36351.34|36351.34|36351.34|36351.34|36351.34|36351.34|36351.34|36351.34|0
1640766470000|2021-12-29 08:27:50|36377.49|36377.49|36377.49|36377.49|36377.49|36377.49|36377.49|36377.49|0
1640766480000|2021-12-29 08:28:00|36371.82|36371.82|36371.82|36371.82|36371.82|36371.82|36371.82|36371.82|0
1640766520000|2021-12-29 08:28:40|36360.49|36360.49|36360.49|36360.49|36360.49|36360.49|36360.49|36360.49|0
1640766570000|2021-12-29 08:29:30|36354.82|36354.82|36340.74|36340.74|36354.82|36354.82|36340.74|36340.74|0
1640766590000|2021-12-29 08:29:50|36335.07|36335.07|36335.07|36335.07|36335.07|36335.07|36335.07|36335.07|0
1640766600000|2021-12-29 08:30:00|36321.99|36321.99|36321.99|36321.99|36321.99|36321.99|36321.99|36321.99|0
1640766620000|2021-12-29 08:30:20|36304.99|36304.99|36304.99|36304.99|36304.99|36304.99|36304.99|36304.99|0
1640766690000|2021-12-29 08:31:30|36316.33|36316.33|36316.33|36316.33|36316.33|36316.33|36316.33|36316.33|0
1640766710000|2021-12-29 08:31:50|36327.66|36327.66|36338.88|36338.88|36338.88|36338.88|36327.66|36327.66|0
1640766720000|2021-12-29 08:32:00|36327.54|36327.54|36327.54|36327.54|36327.54|36327.54|36327.54|36327.54|0
1640766740000|2021-12-29 08:32:20|36310.54|36310.54|36310.54|36310.54|36310.54|36310.54|36310.54|36310.54|0
1640766850000|2021-12-29 08:34:10|36270.86|36270.86|36270.86|36270.86|36270.86|36270.86|36270.86|36270.86|0
1640766860000|2021-12-29 08:34:20|36276.53|36276.53|36276.53|36276.53|36276.53|36276.53|36276.53|36276.53|0
1640766880000|2021-12-29 08:34:40|36287.87|36287.87|36310.54|36310.54|36310.54|36310.54|36287.87|36287.87|0
1640766890000|2021-12-29 08:34:50|36321.88|36321.88|36327.54|36327.54|36327.54|36327.54|36321.88|36321.88|0
1640766920000|2021-12-29 08:35:20|36310.54|36310.54|36316.21|36316.21|36316.21|36316.21|36310.54|36310.54|0
1640766950000|2021-12-29 08:35:50|36319.01|36319.01|36319.01|36319.01|36319.01|36319.01|36319.01|36319.01|0
1640767020000|2021-12-29 08:37:00|36336.02|36336.02|36324.68|36324.68|36336.02|36336.02|36324.68|36324.68|0
1640767050000|2021-12-29 08:37:30|36338.7|36338.7|36338.7|36338.7|36338.7|36338.7|36338.7|36338.7|0
1640767110000|2021-12-29 08:38:30|36355.71|36355.71|36367.04|36367.04|36367.04|36367.04|36355.71|36355.71|0
1640767150000|2021-12-29 08:39:10|36393.19|36393.19|36393.19|36393.19|36393.19|36393.19|36393.19|36393.19|0
1640767170000|2021-12-29 08:39:30|36404.53|36404.53|36404.53|36404.53|36404.53|36404.53|36404.53|36404.53|0
1640767220000|2021-12-29 08:40:20|36415.87|36415.87|36415.87|36415.87|36415.87|36415.87|36415.87|36415.87|0
1640767230000|2021-12-29 08:40:30|36410.2|36410.2|36410.2|36410.2|36410.2|36410.2|36410.2|36410.2|0
1640767280000|2021-12-29 08:41:20|36423.27|36423.27|36423.27|36423.27|36423.27|36423.27|36423.27|36423.27|0
1640767350000|2021-12-29 08:42:30|36411.94|36411.94|36411.94|36411.94|36411.94|36411.94|36411.94|36411.94|0
1640767500000|2021-12-29 08:45:00|36400.6|36400.6|36400.6|36400.6|36400.6|36400.6|36400.6|36400.6|0
1640767600000|2021-12-29 08:46:40|36406.27|36406.27|36406.27|36406.27|36406.27|36406.27|36406.27|36406.27|0
1640767620000|2021-12-29 08:47:00|36400.6|36400.6|36425.84|36425.84|36425.84|36425.84|36400.6|36400.6|0
1640767730000|2021-12-29 08:48:50|36420.18|36420.18|36425.84|36425.84|36425.84|36425.84|36420.18|36420.18|0
1640767740000|2021-12-29 08:49:00|36420.18|36420.18|36425.84|36425.84|36425.84|36425.84|36420.18|36420.18|0
1640767780000|2021-12-29 08:49:40|36420.18|36420.18|36420.18|36420.18|36420.18|36420.18|36420.18|36420.18|0
1640767790000|2021-12-29 08:49:50|36425.84|36425.84|36425.84|36425.84|36425.84|36425.84|36425.84|36425.84|0
1640767850000|2021-12-29 08:50:50|36412.77|36412.77|36412.77|36412.77|36412.77|36412.77|36412.77|36412.77|0
1640767890000|2021-12-29 08:51:30|36407.1|36407.1|36407.1|36407.1|36407.1|36407.1|36407.1|36407.1|0
1640767920000|2021-12-29 08:52:00|36420.18|36420.18|36403.17|36403.17|36420.18|36420.18|36403.17|36403.17|0
1640767990000|2021-12-29 08:53:10|36408.84|36408.84|36397.62|36397.62|36408.84|36408.84|36397.62|36397.62|0
1640768070000|2021-12-29 08:54:30|36408.84|36408.84|36408.84|36408.84|36408.84|36408.84|36408.84|36408.84|0
1640768150000|2021-12-29 08:55:50|36403.17|36403.17|36408.84|36408.84|36408.84|36408.84|36403.17|36403.17|0
1640768160000|2021-12-29 08:56:00|36420.18|36420.18|36420.18|36420.18|36420.18|36420.18|36420.18|36420.18|0
1640768250000|2021-12-29 08:57:30|36433.25|36433.25|36433.25|36433.25|36433.25|36433.25|36433.25|36433.25|0
1640768370000|2021-12-29 08:59:30|36427.64|36427.64|36433.25|36433.25|36433.25|36433.25|36427.64|36427.64|0
1640768410000|2021-12-29 09:00:10|36436.05|36436.05|36433.25|36433.25|36436.05|36436.05|36433.25|36433.25|0
1640768420000|2021-12-29 09:00:20|36441.66|36441.66|36458.61|36458.61|36458.61|36458.61|36441.66|36441.66|0
1640768430000|2021-12-29 09:00:30|36447.27|36447.27|36447.27|36447.27|36447.27|36447.27|36447.27|36447.27|0
1640768500000|2021-12-29 09:01:40|36434.2|36434.2|36434.2|36434.2|36434.2|36434.2|36434.2|36434.2|0
1640768510000|2021-12-29 09:01:50|36421.12|36421.12|36421.12|36421.12|36421.12|36421.12|36421.12|36421.12|0
1640768560000|2021-12-29 09:02:40|36415.52|36415.52|36398.69|36398.69|36415.52|36415.52|36398.69|36398.69|0
1640768650000|2021-12-29 09:04:10|36404.35|36404.35|36404.35|36404.35|36404.35|36404.35|36404.35|36404.35|0
1640768700000|2021-12-29 09:05:00|36417.43|36417.43|36417.43|36417.43|36417.43|36417.43|36417.43|36417.43|0
1640768730000|2021-12-29 09:05:30|36406.09|36406.09|36400.43|36400.43|36406.09|36406.09|36400.43|36400.43|0
1640768780000|2021-12-29 09:06:20|36406.03|36406.03|36406.03|36406.03|36406.03|36406.03|36406.03|36406.03|0
1640768840000|2021-12-29 09:07:20|36411.7|36411.7|36411.7|36411.7|36411.7|36411.7|36411.7|36411.7|0
1640768850000|2021-12-29 09:07:30|36400.37|36400.37|36411.7|36411.7|36411.7|36411.7|36400.37|36400.37|0
1640768910000|2021-12-29 09:08:30|36400.37|36400.37|36406.03|36406.03|36406.03|36406.03|36400.37|36400.37|0
1640769020000|2021-12-29 09:10:20|36411.7|36411.7|36411.7|36411.7|36411.7|36411.7|36411.7|36411.7|0
1640769070000|2021-12-29 09:11:10|36424.78|36424.78|36424.78|36424.78|36424.78|36424.78|36424.78|36424.78|0
1640769300000|2021-12-29 09:15:00|36419.11|36419.11|36413.38|36413.38|36430.39|36430.39|36413.38|36413.38|0
1640769390000|2021-12-29 09:16:30|36419.05|36419.05|36419.05|36419.05|36419.05|36419.05|36419.05|36419.05|0
1640769560000|2021-12-29 09:19:20|36410.64|36410.64|36410.64|36410.64|36410.64|36410.64|36410.64|36410.64|0
1640769580000|2021-12-29 09:19:40|36413.44|36413.44|36413.44|36413.44|36413.44|36413.44|36413.44|36413.44|0
1640769660000|2021-12-29 09:21:00|36416.25|36416.25|36410.64|36410.64|36416.25|36416.25|36410.64|36410.64|0
1640769730000|2021-12-29 09:22:10|36416.25|36416.25|36416.25|36416.25|36416.25|36416.25|36416.25|36416.25|0
1640769750000|2021-12-29 09:22:30|36404.91|36404.91|36376.57|36376.57|36404.91|36404.91|36376.57|36376.57|0
1640769810000|2021-12-29 09:23:30|36365.23|36365.23|36359.62|36359.62|36365.23|36365.23|36359.62|36359.62|0
1640769890000|2021-12-29 09:24:50|36365.29|36365.29|36365.29|36365.29|36365.29|36365.29|36365.29|36365.29|0
1640769940000|2021-12-29 09:25:40|36362.49|36362.49|36362.49|36362.49|36362.49|36362.49|36362.49|36362.49|0
1640769950000|2021-12-29 09:25:50|36373.82|36373.82|36368.16|36368.16|36373.82|36373.82|36368.16|36368.16|0
1640769960000|2021-12-29 09:26:00|36362.55|36362.55|36348.52|36348.52|36362.55|36362.55|36348.52|36348.52|0
1640769970000|2021-12-29 09:26:10|36331.69|36331.69|36331.69|36331.69|36331.69|36331.69|36331.69|36331.69|0
1640770000000|2021-12-29 09:26:40|36337.36|36337.36|36331.69|36331.69|36337.36|36337.36|36331.69|36331.69|0
1640770070000|2021-12-29 09:27:50|36348.52|36348.52|36342.91|36342.91|36348.52|36348.52|36342.91|36342.91|0
1640770100000|2021-12-29 09:28:20|36355.99|36355.99|36355.99|36355.99|36355.99|36355.99|36355.99|36355.99|0
1640770120000|2021-12-29 09:28:40|36369.06|36369.06|36369.06|36369.06|36369.06|36369.06|36369.06|36369.06|0
1640770260000|2021-12-29 09:31:00|36374.73|36374.73|36374.73|36374.73|36374.73|36374.73|36374.73|36374.73|0
1640770280000|2021-12-29 09:31:20|36380.4|36380.4|36380.4|36380.4|36380.4|36380.4|36380.4|36380.4|0
1640770320000|2021-12-29 09:32:00|36374.73|36374.73|36374.73|36374.73|36374.73|36374.73|36374.73|36374.73|0
1640770380000|2021-12-29 09:33:00|36369.06|36369.06|36352.06|36352.06|36369.06|36369.06|36352.06|36352.06|0
1640770420000|2021-12-29 09:33:40|36340.72|36340.72|36340.72|36340.72|36340.72|36340.72|36340.72|36340.72|0
1640770430000|2021-12-29 09:33:50|36329.39|36329.39|36329.39|36329.39|36329.39|36329.39|36329.39|36329.39|0
1640770450000|2021-12-29 09:34:10|36335.05|36335.05|36335.05|36335.05|36335.05|36335.05|36335.05|36335.05|0
1640770610000|2021-12-29 09:36:50|36323.72|36323.72|36329.39|36329.39|36329.39|36329.39|36323.72|36323.72|0
1640770640000|2021-12-29 09:37:20|36335.05|36335.05|36335.05|36335.05|36335.05|36335.05|36335.05|36335.05|0
1640770670000|2021-12-29 09:37:50|36329.39|36329.39|36329.39|36329.39|36329.39|36329.39|36329.39|36329.39|0
1640770690000|2021-12-29 09:38:10|36340.72|36340.72|36346.39|36346.39|36346.39|36346.39|36340.72|36340.72|0
1640770740000|2021-12-29 09:39:00|36333.32|36333.32|36333.32|36333.32|36333.32|36333.32|36333.32|36333.32|0
1640770800000|2021-12-29 09:40:00|36327.65|36327.65|36327.65|36327.65|36327.65|36327.65|36327.65|36327.65|0
1640770850000|2021-12-29 09:40:50|36333.32|36333.32|36333.32|36333.32|36333.32|36333.32|36333.32|36333.32|0
1640770870000|2021-12-29 09:41:10|36327.65|36327.65|36327.65|36327.65|36327.65|36327.65|36327.65|36327.65|0
1640770910000|2021-12-29 09:41:50|36333.32|36333.32|36333.32|36333.32|36333.32|36333.32|36333.32|36333.32|0
1640771030000|2021-12-29 09:43:50|36321.98|36321.98|36321.98|36321.98|36321.98|36321.98|36321.98|36321.98|0
1640771250000|2021-12-29 09:47:30|36327.65|36327.65|36327.65|36327.65|36327.65|36327.65|36327.65|36327.65|0
1640771430000|2021-12-29 09:50:30|36333.32|36333.32|36333.32|36333.32|36333.32|36333.32|36333.32|36333.32|0
1640771480000|2021-12-29 09:51:20|36327.65|36327.65|36327.65|36327.65|36327.65|36327.65|36327.65|36327.65|0
1640771530000|2021-12-29 09:52:10|36321.98|36321.98|36321.98|36321.98|36321.98|36321.98|36321.98|36321.98|0
1640771620000|2021-12-29 09:53:40|36327.65|36327.65|36327.65|36327.65|36327.65|36327.65|36327.65|36327.65|0
1640771700000|2021-12-29 09:55:00|36321.98|36321.98|36327.65|36327.65|36327.65|36327.65|36321.98|36321.98|0
1640771760000|2021-12-29 09:56:00|36333.32|36333.32|36333.32|36333.32|36333.32|36333.32|36333.32|36333.32|0
1640771790000|2021-12-29 09:56:30|36344.65|36344.65|36344.65|36344.65|36344.65|36344.65|36344.65|36344.65|0
1640771820000|2021-12-29 09:57:00|36350.32|36350.32|36350.32|36350.32|36350.32|36350.32|36350.32|36350.32|0
1640771980000|2021-12-29 09:59:40|36353.12|36353.12|36369.95|36369.95|36369.95|36369.95|36353.12|36353.12|0
1640772000000|2021-12-29 10:00:00|36375.56|36375.56|36375.56|36375.56|36375.56|36375.56|36375.56|36375.56|0
1640772100000|2021-12-29 10:01:40|36381.23|36381.23|36386.9|36386.9|36386.9|36386.9|36381.23|36381.23|0
1640772170000|2021-12-29 10:02:50|36392.57|36392.57|36392.57|36392.57|36392.57|36392.57|36392.57|36392.57|0
1640772200000|2021-12-29 10:03:20|36386.9|36386.9|36386.9|36386.9|36386.9|36386.9|36386.9|36386.9|0
1640772230000|2021-12-29 10:03:50|36398.23|36398.23|36392.57|36392.57|36398.23|36398.23|36392.57|36392.57|0
1640772240000|2021-12-29 10:04:00|36379.49|36379.49|36353.34|36353.34|36379.49|36379.49|36353.34|36353.34|0
1640772260000|2021-12-29 10:04:20|36347.67|36347.67|36353.34|36353.34|36353.34|36353.34|36347.67|36347.67|0
1640772310000|2021-12-29 10:05:10|36366.42|36366.42|36353.34|36353.34|36366.42|36366.42|36353.34|36353.34|0
1640772360000|2021-12-29 10:06:00|36359.01|36359.01|36359.01|36359.01|36359.01|36359.01|36359.01|36359.01|0
1640772380000|2021-12-29 10:06:20|36370.35|36370.35|36370.35|36370.35|36370.35|36370.35|36370.35|36370.35|0
1640772430000|2021-12-29 10:07:10|36359.01|36359.01|36347.67|36347.67|36359.01|36359.01|36347.67|36347.67|0
1640772470000|2021-12-29 10:07:50|36342.01|36342.01|36342.01|36342.01|36342.01|36342.01|36342.01|36342.01|0
1640772490000|2021-12-29 10:08:10|36347.67|36347.67|36347.67|36347.67|36347.67|36347.67|36347.67|36347.67|0
1640772500000|2021-12-29 10:08:20|36353.34|36353.34|36347.67|36347.67|36353.34|36353.34|36347.67|36347.67|0
1640772550000|2021-12-29 10:09:10|36356.09|36356.09|36356.09|36356.09|36356.09|36356.09|36356.09|36356.09|0
1640772600000|2021-12-29 10:10:00|36361.76|36361.76|36361.76|36361.76|36361.76|36361.76|36361.76|36361.76|0
1640772690000|2021-12-29 10:11:30|36350.54|36350.54|36350.54|36350.54|36350.54|36350.54|36350.54|36350.54|0
1640772700000|2021-12-29 10:11:40|36347.73|36347.73|36347.73|36347.73|36347.73|36347.73|36347.73|36347.73|0
1640772880000|2021-12-29 10:14:40|36353.4|36353.4|36353.4|36353.4|36353.4|36353.4|36353.4|36353.4|0
1640772890000|2021-12-29 10:14:50|36347.73|36347.73|36336.4|36336.4|36347.73|36347.73|36336.4|36336.4|0
1640772910000|2021-12-29 10:15:10|36330.73|36330.73|36330.73|36330.73|36330.73|36330.73|36330.73|36330.73|0
1640772940000|2021-12-29 10:15:40|36327.92|36327.92|36327.92|36327.92|36327.92|36327.92|36327.92|36327.92|0
1640772950000|2021-12-29 10:15:50|36322.26|36322.26|36322.26|36322.26|36322.26|36322.26|36322.26|36322.26|0
1640772960000|2021-12-29 10:16:00|36316.59|36316.59|36316.59|36316.59|36316.59|36316.59|36316.59|36316.59|0
1640773040000|2021-12-29 10:17:20|36327.92|36327.92|36322.26|36322.26|36327.92|36327.92|36322.26|36322.26|0
1640773190000|2021-12-29 10:19:50|36319.45|36319.45|36327.87|36327.87|36327.87|36327.87|36319.45|36319.45|0
1640773200000|2021-12-29 10:20:00|36336.28|36336.28|36336.28|36336.28|36336.28|36336.28|36336.28|36336.28|0
1640773230000|2021-12-29 10:20:30|36330.61|36330.61|36330.61|36330.61|36330.61|36330.61|36330.61|36330.61|0
1640773250000|2021-12-29 10:20:50|36324.94|36324.94|36324.94|36324.94|36324.94|36324.94|36324.94|36324.94|0
1640773260000|2021-12-29 10:21:00|36319.34|36319.34|36316.53|36316.53|36319.34|36319.34|36316.53|36316.53|0
1640773310000|2021-12-29 10:21:50|36305.19|36305.19|36305.19|36305.19|36305.19|36305.19|36305.19|36305.19|0
1640773410000|2021-12-29 10:23:30|36310.86|36310.86|36310.86|36310.86|36310.86|36310.86|36310.86|36310.86|0
1640773420000|2021-12-29 10:23:40|36305.19|36305.19|36299.53|36299.53|36305.19|36305.19|36299.53|36299.53|0
1640773430000|2021-12-29 10:23:50|36288.19|36288.19|36288.19|36288.19|36288.19|36288.19|36282.52|36282.52|0
1640773440000|2021-12-29 10:24:00|36293.86|36293.86|36293.86|36293.86|36293.86|36293.86|36293.86|36293.86|0
1640773710000|2021-12-29 10:28:30|36306.93|36306.93|36306.93|36306.93|36306.93|36306.93|36306.93|36306.93|0
1640773740000|2021-12-29 10:29:00|36309.74|36309.74|36309.74|36309.74|36309.74|36309.74|36309.74|36309.74|0
1640773820000|2021-12-29 10:30:20|36298.4|36298.4|36298.4|36298.4|36298.4|36298.4|36298.4|36298.4|0
1640773830000|2021-12-29 10:30:30|36292.73|36292.73|36292.73|36292.73|36292.73|36292.73|36292.73|36292.73|0
1640773870000|2021-12-29 10:31:10|36305.81|36305.81|36275.73|36275.73|36305.81|36305.81|36275.73|36275.73|0
1640773880000|2021-12-29 10:31:20|36270.06|36270.06|36264.39|36264.39|36270.06|36270.06|36264.39|36264.39|0
1640773890000|2021-12-29 10:31:30|36258.73|36258.73|36258.73|36258.73|36258.73|36258.73|36258.73|36258.73|0
1640773900000|2021-12-29 10:31:40|36247.39|36247.39|36241.72|36241.72|36247.39|36247.39|36241.72|36241.72|0
1640773910000|2021-12-29 10:31:50|36236.05|36236.05|36241.72|36241.72|36241.72|36241.72|36236.05|36236.05|0
1640773920000|2021-12-29 10:32:00|36247.39|36247.39|36253.06|36253.06|36253.06|36253.06|36241.72|36241.72|0
1640773930000|2021-12-29 10:32:10|36241.72|36241.72|36247.39|36247.39|36247.39|36247.39|36241.72|36241.72|0
1640773950000|2021-12-29 10:32:30|36253.06|36253.06|36247.39|36247.39|36253.06|36253.06|36247.39|36247.39|0
1640773960000|2021-12-29 10:32:40|36241.72|36241.72|36241.72|36241.72|36241.72|36241.72|36241.72|36241.72|0
1640774140000|2021-12-29 10:35:40|36236.05|36236.05|36241.72|36241.72|36241.72|36241.72|36236.05|36236.05|0
1640774190000|2021-12-29 10:36:30|36247.39|36247.39|36247.39|36247.39|36247.39|36247.39|36247.39|36247.39|0
1640774270000|2021-12-29 10:37:50|36241.72|36241.72|36241.72|36241.72|36241.72|36241.72|36241.72|36241.72|0
1640774400000|2021-12-29 10:40:00|36236.05|36236.05|36241.72|36241.72|36241.72|36241.72|36236.05|36236.05|0
1640774430000|2021-12-29 10:40:30|36228.65|36228.65|36228.65|36228.65|36228.65|36228.65|36228.65|36228.65|0
1640774570000|2021-12-29 10:42:50|36241.72|36241.72|36241.72|36241.72|36241.72|36241.72|36241.72|36241.72|0
1640774630000|2021-12-29 10:43:50|36258.73|36258.73|36264.39|36264.39|36264.39|36264.39|36258.73|36258.73|0
1640774640000|2021-12-29 10:44:00|36253.06|36253.06|36253.06|36253.06|36253.06|36253.06|36253.06|36253.06|0
1640774700000|2021-12-29 10:45:00|36264.39|36264.39|36264.39|36264.39|36264.39|36264.39|36264.39|36264.39|0
1640774710000|2021-12-29 10:45:10|36277.47|36277.47|36283.08|36283.08|36283.08|36283.08|36277.47|36277.47|0
1640774750000|2021-12-29 10:45:50|36270|36270|36270|36270|36270|36270|36270|36270|0
1640774800000|2021-12-29 10:46:40|36283.08|36283.08|36283.08|36283.08|36283.08|36283.08|36283.08|36283.08|0
1640774840000|2021-12-29 10:47:20|36277.41|36277.41|36277.41|36277.41|36277.41|36277.41|36277.41|36277.41|0
1640774850000|2021-12-29 10:47:30|36274.61|36274.61|36274.61|36274.61|36274.61|36274.61|36274.61|36274.61|0
1640774870000|2021-12-29 10:47:50|36268.94|36268.94|36263.27|36263.27|36268.94|36268.94|36263.27|36263.27|0
1640774940000|2021-12-29 10:49:00|36268.94|36268.94|36268.94|36268.94|36268.94|36268.94|36263.27|36263.27|0
1640775000000|2021-12-29 10:50:00|36263.27|36263.27|36263.27|36263.27|36263.27|36263.27|36263.27|36263.27|0
1640775060000|2021-12-29 10:51:00|36250.19|36250.19|36250.19|36250.19|36250.19|36250.19|36250.19|36250.19|0
1640775110000|2021-12-29 10:51:50|36244.53|36244.53|36238.86|36238.86|36244.53|36244.53|36238.86|36238.86|0
1640775120000|2021-12-29 10:52:00|36233.19|36233.19|36233.19|36233.19|36233.19|36233.19|36233.19|36233.19|0
1640775130000|2021-12-29 10:52:10|36227.52|36227.52|36221.86|36221.86|36227.52|36227.52|36221.86|36221.86|0
1640775140000|2021-12-29 10:52:20|36233.19|36233.19|36233.19|36233.19|36233.19|36233.19|36233.19|36233.19|0
1640775160000|2021-12-29 10:52:40|36236|36236|36236|36236|36236|36236|36236|36236|0
1640775230000|2021-12-29 10:53:50|36224.66|36224.66|36224.66|36224.66|36224.66|36224.66|36224.66|36224.66|0
1640775300000|2021-12-29 10:55:00|36236|36236|36236|36236|36236|36236|36236|36236|0
1640775480000|2021-12-29 10:58:00|36241.66|36241.66|36241.66|36241.66|36241.66|36241.66|36241.66|36241.66|0
1640775530000|2021-12-29 10:58:50|36228.59|36228.59|36228.59|36228.59|36228.59|36228.59|36228.59|36228.59|0
1640775570000|2021-12-29 10:59:30|36234.2|36234.2|36234.2|36234.2|36234.2|36234.2|36234.2|36234.2|0
1640775590000|2021-12-29 10:59:50|36221.12|36221.12|36208.05|36208.05|36221.12|36221.12|36208.05|36208.05|0
1640775770000|2021-12-29 11:02:50|36196.83|36196.83|36202.5|36202.5|36202.5|36202.5|36196.83|36196.83|0
1640775960000|2021-12-29 11:06:00|36210.91|36210.91|36210.91|36210.91|36210.91|36210.91|36210.91|36210.91|0
1640776010000|2021-12-29 11:06:50|36216.58|36216.58|36216.58|36216.58|36216.58|36216.58|36216.58|36216.58|0
1640776110000|2021-12-29 11:08:30|36239.25|36239.25|36239.25|36239.25|36239.25|36239.25|36239.25|36239.25|0
1640776220000|2021-12-29 11:10:20|36244.92|36244.92|36267.59|36267.59|36267.59|36267.59|36244.92|36244.92|0
1640776250000|2021-12-29 11:10:50|36295.93|36295.93|36284.6|36284.6|36295.93|36295.93|36284.6|36284.6|0
1640776270000|2021-12-29 11:11:10|36295.93|36295.93|36295.93|36295.93|36295.93|36295.93|36295.93|36295.93|0
1640776290000|2021-12-29 11:11:30|36307.27|36307.27|36307.27|36307.27|36307.27|36307.27|36307.27|36307.27|0
1640776300000|2021-12-29 11:11:40|36320.34|36320.34|36320.34|36320.34|36320.34|36320.34|36320.34|36320.34|0
1640776350000|2021-12-29 11:12:30|36326.01|36326.01|36326.01|36326.01|36326.01|36326.01|36326.01|36326.01|0
1640776360000|2021-12-29 11:12:40|36320.34|36320.34|36320.34|36320.34|36320.34|36320.34|36320.34|36320.34|0
1640776510000|2021-12-29 11:15:10|36326.01|36326.01|36326.01|36326.01|36326.01|36326.01|36326.01|36326.01|0
1640776600000|2021-12-29 11:16:40|36328.82|36328.82|36328.82|36328.82|36328.82|36328.82|36328.82|36328.82|0
1640776690000|2021-12-29 11:18:10|36317.48|36317.48|36317.48|36317.48|36317.48|36317.48|36317.48|36317.48|0
1640776770000|2021-12-29 11:19:30|36330.55|36330.55|36330.55|36330.55|36330.55|36330.55|36330.55|36330.55|0
1640776780000|2021-12-29 11:19:40|36324.89|36324.89|36324.89|36324.89|36324.89|36324.89|36324.89|36324.89|0
1640776860000|2021-12-29 11:21:00|36319.22|36319.22|36319.22|36319.22|36319.22|36319.22|36319.22|36319.22|0
1640776870000|2021-12-29 11:21:10|36332.29|36332.29|36332.29|36332.29|36332.29|36332.29|36332.29|36332.29|0
1640776920000|2021-12-29 11:22:00|36337.96|36337.96|36332.29|36332.29|36337.96|36337.96|36332.29|36332.29|0
1640777070000|2021-12-29 11:24:30|36326.62|36326.62|36326.62|36326.62|36326.62|36326.62|36326.62|36326.62|0
1640777100000|2021-12-29 11:25:00|36332.29|36332.29|36332.29|36332.29|36332.29|36332.29|36332.29|36332.29|0
1640777150000|2021-12-29 11:25:50|36335.1|36335.1|36335.1|36335.1|36335.1|36335.1|36335.1|36335.1|0
1640777370000|2021-12-29 11:29:30|36329.43|36329.43|36323.76|36323.76|36329.43|36329.43|36323.76|36323.76|0
1640777390000|2021-12-29 11:29:50|36329.43|36329.43|36329.43|36329.43|36329.43|36329.43|36329.43|36329.43|0
1640777400000|2021-12-29 11:30:00|36326.62|36326.62|36326.62|36326.62|36326.62|36326.62|36326.62|36326.62|0
1640777460000|2021-12-29 11:31:00|36318.21|36318.21|36304.07|36304.07|36318.21|36318.21|36295.66|36295.66|0
1640777520000|2021-12-29 11:32:00|36315.41|36315.41|36315.41|36315.41|36315.41|36315.41|36315.41|36315.41|0
1640777540000|2021-12-29 11:32:20|36326.74|36326.74|36326.74|36326.74|36326.74|36326.74|36326.74|36326.74|0
1640777660000|2021-12-29 11:34:20|36332.41|36332.41|36332.41|36332.41|36332.41|36332.41|36332.41|36332.41|0
1640777670000|2021-12-29 11:34:30|36338.08|36338.08|36338.08|36338.08|36338.08|36338.08|36338.08|36338.08|0
1640777740000|2021-12-29 11:35:40|36326.74|36326.74|36332.41|36332.41|36332.41|36332.41|36326.74|36326.74|0
1640777850000|2021-12-29 11:37:30|36343.75|36343.75|36343.75|36343.75|36343.75|36343.75|36343.75|36343.75|0
1640777870000|2021-12-29 11:37:50|36338.08|36338.08|36338.08|36338.08|36338.08|36338.08|36338.08|36338.08|0
1640778060000|2021-12-29 11:41:00|36343.75|36343.75|36343.75|36343.75|36343.75|36343.75|36343.75|36343.75|0
1640778100000|2021-12-29 11:41:40|36355.08|36355.08|36355.08|36355.08|36355.08|36355.08|36355.08|36355.08|0
1640778120000|2021-12-29 11:42:00|36368.16|36368.16|36368.16|36368.16|36368.16|36368.16|36368.16|36368.16|0
1640778260000|2021-12-29 11:44:20|36376.57|36376.57|36376.57|36376.57|36376.57|36376.57|36376.57|36376.57|0
1640778300000|2021-12-29 11:45:00|36365.23|36365.23|36365.23|36365.23|36365.23|36365.23|36359.57|36359.57|0
1640778430000|2021-12-29 11:47:10|36354.02|36354.02|36348.41|36348.41|36354.02|36354.02|36348.41|36348.41|0
1640778460000|2021-12-29 11:47:40|36342.74|36342.74|36342.74|36342.74|36342.74|36342.74|36342.74|36342.74|0
1640778720000|2021-12-29 11:52:00|36337.07|36337.07|36337.07|36337.07|36337.07|36337.07|36337.07|36337.07|0
1640778810000|2021-12-29 11:53:30|36348.41|36348.41|36354.07|36354.07|36354.07|36354.07|36348.41|36348.41|0
1640778830000|2021-12-29 11:53:50|36348.46|36348.46|36348.46|36348.46|36348.46|36348.46|36348.46|36348.46|0
1640778840000|2021-12-29 11:54:00|36342.85|36342.85|36331.64|36331.64|36342.85|36342.85|36331.64|36331.64|0
1640778850000|2021-12-29 11:54:10|36328.83|36328.83|36323.22|36323.22|36328.83|36328.83|36323.22|36323.22|0
1640778860000|2021-12-29 11:54:20|36328.89|36328.89|36328.89|36328.89|36328.89|36328.89|36323.22|36323.22|0
1640778890000|2021-12-29 11:54:50|36323.22|36323.22|36323.22|36323.22|36323.22|36323.22|36323.22|36323.22|0
1640778900000|2021-12-29 11:55:00|36317.55|36317.55|36306.33|36306.33|36317.55|36317.55|36306.33|36306.33|0
1640779000000|2021-12-29 11:56:40|36300.67|36300.67|36306.33|36306.33|36306.33|36306.33|36300.67|36300.67|0
1640779120000|2021-12-29 11:58:40|36312|36312|36312|36312|36312|36312|36312|36312|0
1640779130000|2021-12-29 11:58:50|36323.34|36323.34|36323.34|36323.34|36323.34|36323.34|36323.34|36323.34|0
1640779180000|2021-12-29 11:59:40|36317.67|36317.67|36314.81|36314.81|36317.67|36317.67|36312|36312|0
1640779240000|2021-12-29 12:00:40|36309.14|36309.14|36309.14|36309.14|36309.14|36309.14|36309.14|36309.14|0
1640779260000|2021-12-29 12:01:00|36314.81|36314.81|36314.81|36314.81|36314.81|36314.81|36314.81|36314.81|0
1640779320000|2021-12-29 12:02:00|36309.14|36309.14|36309.14|36309.14|36309.14|36309.14|36309.14|36309.14|0
1640779480000|2021-12-29 12:04:40|36314.81|36314.81|36320.47|36320.47|36320.47|36320.47|36314.81|36314.81|0
1640779590000|2021-12-29 12:06:30|36314.81|36314.81|36314.81|36314.81|36314.81|36314.81|36314.81|36314.81|0
1640779660000|2021-12-29 12:07:40|36303.47|36303.47|36303.47|36303.47|36303.47|36303.47|36303.47|36303.47|0
1640779730000|2021-12-29 12:08:50|36309.14|36309.14|36309.14|36309.14|36309.14|36309.14|36309.14|36309.14|0
1640779780000|2021-12-29 12:09:40|36303.47|36303.47|36303.47|36303.47|36303.47|36303.47|36303.47|36303.47|0
1640779840000|2021-12-29 12:10:40|36309.14|36309.14|36314.81|36314.81|36314.81|36314.81|36309.14|36309.14|0
1640780080000|2021-12-29 12:14:40|36309.14|36309.14|36309.14|36309.14|36309.14|36309.14|36309.14|36309.14|0
1640780150000|2021-12-29 12:15:50|36303.47|36303.47|36303.47|36303.47|36303.47|36303.47|36303.47|36303.47|0
1640780160000|2021-12-29 12:16:00|36314.81|36314.81|36314.81|36314.81|36314.81|36314.81|36314.81|36314.81|0
1640780200000|2021-12-29 12:16:40|36320.47|36320.47|36320.47|36320.47|36320.47|36320.47|36320.47|36320.47|0
1640780310000|2021-12-29 12:18:30|36326.14|36326.14|36326.14|36326.14|36326.14|36326.14|36326.14|36326.14|0
1640780380000|2021-12-29 12:19:40|36337.36|36337.36|36337.36|36337.36|36337.36|36337.36|36337.36|36337.36|0
1640780390000|2021-12-29 12:19:50|36342.97|36342.97|36348.64|36348.64|36348.64|36348.64|36342.97|36342.97|0
1640780450000|2021-12-29 12:20:50|36357.05|36357.05|36357.05|36357.05|36357.05|36357.05|36357.05|36357.05|0
1640780500000|2021-12-29 12:21:40|36351.39|36351.39|36351.39|36351.39|36351.39|36351.39|36351.39|36351.39|0
1640780530000|2021-12-29 12:22:10|36345.72|36345.72|36345.72|36345.72|36345.72|36345.72|36345.72|36345.72|0
1640780630000|2021-12-29 12:23:50|36351.39|36351.39|36351.39|36351.39|36351.39|36351.39|36351.39|36351.39|0
1640780690000|2021-12-29 12:24:50|36362.72|36362.72|36357.05|36357.05|36362.72|36362.72|36357.05|36357.05|0
1640780820000|2021-12-29 12:27:00|36368.39|36368.39|36368.39|36368.39|36368.39|36368.39|36368.39|36368.39|0
1640780830000|2021-12-29 12:27:10|36374.06|36374.06|36374.06|36374.06|36374.06|36374.06|36374.06|36374.06|0
1640780960000|2021-12-29 12:29:20|36362.72|36362.72|36362.72|36362.72|36362.72|36362.72|36362.72|36362.72|0
1640781000000|2021-12-29 12:30:00|36359.92|36359.92|36365.58|36365.58|36371.25|36371.25|36359.92|36359.92|0
1640781010000|2021-12-29 12:30:10|36357.17|36357.17|36357.17|36357.17|36357.17|36357.17|36357.17|36357.17|0
1640781020000|2021-12-29 12:30:20|36344.1|36344.1|36338.43|36338.43|36344.1|36344.1|36338.43|36338.43|0
1640781230000|2021-12-29 12:33:50|36330.01|36330.01|36332.82|36332.82|36332.82|36332.82|36330.01|36330.01|0
1640781480000|2021-12-29 12:38:00|36327.15|36327.15|36332.82|36332.82|36332.82|36332.82|36327.15|36327.15|0
1640781610000|2021-12-29 12:40:10|36338.49|36338.49|36338.49|36338.49|36338.49|36338.49|36338.49|36338.49|0
1640781620000|2021-12-29 12:40:20|36332.82|36332.82|36332.82|36332.82|36332.82|36332.82|36332.82|36332.82|0
1640781660000|2021-12-29 12:41:00|36345.89|36345.89|36345.89|36345.89|36345.89|36345.89|36345.89|36345.89|0
1640781820000|2021-12-29 12:43:40|36340.23|36340.23|36340.23|36340.23|36340.23|36340.23|36340.23|36340.23|0
1640781890000|2021-12-29 12:44:50|36328.89|36328.89|36323.28|36323.28|36328.89|36328.89|36323.28|36323.28|0
1640782020000|2021-12-29 12:47:00|36328.95|36328.95|36328.95|36328.95|36328.95|36328.95|36328.95|36328.95|0
1640782030000|2021-12-29 12:47:10|36334.62|36334.62|36340.28|36340.28|36340.28|36340.28|36334.62|36334.62|0
1640782070000|2021-12-29 12:47:50|36345.95|36345.95|36345.95|36345.95|36345.95|36345.95|36345.95|36345.95|0
1640782120000|2021-12-29 12:48:40|36354.37|36354.37|36351.56|36351.56|36354.37|36354.37|36351.56|36351.56|0
1640782130000|2021-12-29 12:48:50|36354.37|36354.37|36354.37|36354.37|36354.37|36354.37|36354.37|36354.37|0
1640782140000|2021-12-29 12:49:00|36348.7|36348.7|36348.7|36348.7|36348.7|36348.7|36348.7|36348.7|0
1640782200000|2021-12-29 12:50:00|36354.37|36354.37|36354.37|36354.37|36354.37|36354.37|36354.37|36354.37|0
1640782210000|2021-12-29 12:50:10|36348.7|36348.7|36348.7|36348.7|36348.7|36348.7|36348.7|36348.7|0
1640782320000|2021-12-29 12:52:00|36354.37|36354.37|36354.37|36354.37|36354.37|36354.37|36354.37|36354.37|0
1640782390000|2021-12-29 12:53:10|36348.7|36348.7|36348.7|36348.7|36348.7|36348.7|36348.7|36348.7|0
1640782450000|2021-12-29 12:54:10|36343.09|36343.09|36343.09|36343.09|36343.09|36343.09|36343.09|36343.09|0
1640782630000|2021-12-29 12:57:10|36337.42|36337.42|36337.42|36337.42|36337.42|36337.42|36337.42|36337.42|0
1640782700000|2021-12-29 12:58:20|36331.75|36331.75|36331.75|36331.75|36331.75|36331.75|36331.75|36331.75|0
1640782810000|2021-12-29 13:00:10|36326.08|36326.08|36326.08|36326.08|36326.08|36326.08|36326.08|36326.08|0
1640782820000|2021-12-29 13:00:20|36314.75|36314.75|36314.75|36314.75|36314.75|36314.75|36314.75|36314.75|0
1640782860000|2021-12-29 13:01:00|36309.14|36309.14|36303.47|36303.47|36309.14|36309.14|36303.47|36303.47|0
1640782890000|2021-12-29 13:01:30|36297.8|36297.8|36297.8|36297.8|36297.8|36297.8|36297.8|36297.8|0
1640782920000|2021-12-29 13:02:00|36306.22|36306.22|36306.22|36306.22|36306.22|36306.22|36306.22|36306.22|0
1640782970000|2021-12-29 13:02:50|36311.89|36311.89|36311.89|36311.89|36311.89|36311.89|36311.89|36311.89|0
1640782980000|2021-12-29 13:03:00|36300.55|36300.55|36300.55|36300.55|36300.55|36300.55|36300.55|36300.55|0
1640783050000|2021-12-29 13:04:10|36297.74|36297.74|36297.74|36297.74|36297.74|36297.74|36297.74|36297.74|0
1640783210000|2021-12-29 13:06:50|36303.41|36303.41|36303.41|36303.41|36303.41|36303.41|36303.41|36303.41|0
1640783230000|2021-12-29 13:07:10|36309.08|36309.08|36309.08|36309.08|36309.08|36309.08|36309.08|36309.08|0
1640783300000|2021-12-29 13:08:20|36314.75|36314.75|36314.75|36314.75|36314.75|36314.75|36314.75|36314.75|0
1640783310000|2021-12-29 13:08:30|36320.42|36320.42|36326.08|36326.08|36326.08|36326.08|36320.42|36320.42|0
1640783530000|2021-12-29 13:12:10|36320.42|36320.42|36320.42|36320.42|36320.42|36320.42|36320.42|36320.42|0
1640783550000|2021-12-29 13:12:30|36326.08|36326.08|36326.08|36326.08|36326.08|36326.08|36326.08|36326.08|0
1640783590000|2021-12-29 13:13:10|36320.42|36320.42|36326.08|36326.08|36326.08|36326.08|36320.42|36320.42|0
1640783710000|2021-12-29 13:15:10|36299.94|36299.94|36299.94|36299.94|36299.94|36299.94|36299.94|36299.94|0
1640783790000|2021-12-29 13:16:30|36305.6|36305.6|36305.6|36305.6|36305.6|36305.6|36305.6|36305.6|0
1640783830000|2021-12-29 13:17:10|36292.53|36292.53|36292.53|36292.53|36292.53|36292.53|36292.53|36292.53|0
1640783980000|2021-12-29 13:19:40|36286.86|36286.86|36286.86|36286.86|36286.86|36286.86|36286.86|36286.86|0
1640784030000|2021-12-29 13:20:30|36281.19|36281.19|36281.19|36281.19|36281.19|36281.19|36281.19|36281.19|0
1640784070000|2021-12-29 13:21:10|36286.86|36286.86|36286.86|36286.86|36286.86|36286.86|36286.86|36286.86|0
1640784280000|2021-12-29 13:24:40|36292.53|36292.53|36292.53|36292.53|36292.53|36292.53|36292.53|36292.53|0
1640784320000|2021-12-29 13:25:20|36286.86|36286.86|36286.86|36286.86|36286.86|36286.86|36286.86|36286.86|0
1640784380000|2021-12-29 13:26:20|36281.19|36281.19|36286.86|36286.86|36286.86|36286.86|36281.19|36281.19|0
1640784390000|2021-12-29 13:26:30|36292.53|36292.53|36286.86|36286.86|36292.53|36292.53|36286.86|36286.86|0
1640784520000|2021-12-29 13:28:40|36292.53|36292.53|36298.2|36298.2|36298.2|36298.2|36292.53|36292.53|0
1640784540000|2021-12-29 13:29:00|36292.53|36292.53|36292.53|36292.53|36292.53|36292.53|36292.53|36292.53|0
1640784610000|2021-12-29 13:30:10|36295.33|36295.33|36295.33|36295.33|36295.33|36295.33|36295.33|36295.33|0
1640784850000|2021-12-29 13:34:10|36303.75|36303.75|36309.36|36309.36|36309.36|36309.36|36303.75|36303.75|0
1640784860000|2021-12-29 13:34:20|36315.03|36315.03|36315.03|36315.03|36315.03|36315.03|36315.03|36315.03|0
1640784870000|2021-12-29 13:34:30|36309.42|36309.42|36309.42|36309.42|36309.42|36309.42|36309.42|36309.42|0
1640784900000|2021-12-29 13:35:00|36306.61|36306.61|36312.22|36312.22|36312.22|36312.22|36306.61|36306.61|0
1640784920000|2021-12-29 13:35:20|36303.81|36303.81|36303.81|36303.81|36303.81|36303.81|36303.81|36303.81|0
1640784930000|2021-12-29 13:35:30|36298.14|36298.14|36292.47|36292.47|36298.14|36298.14|36292.47|36292.47|0
1640785030000|2021-12-29 13:37:10|36286.8|36286.8|36281.13|36281.13|36286.8|36286.8|36281.13|36281.13|0
1640785140000|2021-12-29 13:39:00|36269.8|36269.8|36269.8|36269.8|36269.8|36269.8|36269.8|36269.8|0
1640785150000|2021-12-29 13:39:10|36264.13|36264.13|36264.13|36264.13|36264.13|36264.13|36264.13|36264.13|0
1640785320000|2021-12-29 13:42:00|36272.54|36272.54|36272.54|36272.54|36272.54|36272.54|36272.54|36272.54|0
1640785330000|2021-12-29 13:42:10|36259.47|36259.47|36259.47|36259.47|36272.54|36272.54|36259.47|36259.47|0
1640785340000|2021-12-29 13:42:20|36253.8|36253.8|36253.8|36253.8|36253.8|36253.8|36253.8|36253.8|0
1640785360000|2021-12-29 13:42:40|36242.47|36242.47|36242.47|36242.47|36242.47|36242.47|36242.47|36242.47|0
1640785410000|2021-12-29 13:43:30|36231.13|36231.13|36231.13|36231.13|36231.13|36231.13|36231.13|36231.13|0
1640785420000|2021-12-29 13:43:40|36225.46|36225.46|36225.46|36225.46|36225.46|36225.46|36225.46|36225.46|0
1640785510000|2021-12-29 13:45:10|36238.54|36238.54|36238.54|36238.54|36238.54|36238.54|36238.54|36238.54|0
1640785570000|2021-12-29 13:46:10|36232.87|36232.87|36227.2|36227.2|36232.87|36232.87|36227.2|36227.2|0
1640785580000|2021-12-29 13:46:20|36215.87|36215.87|36215.87|36215.87|36215.87|36215.87|36215.87|36215.87|0
1640785610000|2021-12-29 13:46:50|36221.53|36221.53|36221.53|36221.53|36221.53|36221.53|36221.53|36221.53|0
1640785630000|2021-12-29 13:47:10|36215.87|36215.87|36215.87|36215.87|36215.87|36215.87|36215.87|36215.87|0
1640785670000|2021-12-29 13:47:50|36202.79|36202.79|36202.79|36202.79|36202.79|36202.79|36202.79|36202.79|0
1640785740000|2021-12-29 13:49:00|36208.46|36208.46|36208.46|36208.46|36208.46|36208.46|36208.46|36208.46|0
1640785750000|2021-12-29 13:49:10|36202.79|36202.79|36202.79|36202.79|36202.79|36202.79|36202.79|36202.79|0
1640785870000|2021-12-29 13:51:10|36219.79|36219.79|36219.79|36219.79|36219.79|36219.79|36219.79|36219.79|0
1640785880000|2021-12-29 13:51:20|36214.13|36214.13|36214.13|36214.13|36214.13|36214.13|36214.13|36214.13|0
1640785940000|2021-12-29 13:52:20|36201.05|36201.05|36212.39|36212.39|36212.39|36212.39|36201.05|36201.05|0
1640786060000|2021-12-29 13:54:20|36218.06|36218.06|36218.06|36218.06|36218.06|36218.06|36218.06|36218.06|0
1640786100000|2021-12-29 13:55:00|36206.72|36206.72|36201.05|36201.05|36206.72|36206.72|36201.05|36201.05|0
1640786320000|2021-12-29 13:58:40|36189.72|36189.72|36184.05|36184.05|36189.72|36189.72|36184.05|36184.05|0
1640786330000|2021-12-29 13:58:50|36178.38|36178.38|36178.38|36178.38|36178.38|36178.38|36178.38|36178.38|0
1640786350000|2021-12-29 13:59:10|36204.53|36204.53|36204.53|36204.53|36204.53|36204.53|36204.53|36204.53|0
1640786360000|2021-12-29 13:59:20|36198.92|36198.92|36198.92|36198.92|36198.92|36198.92|36198.92|36198.92|0
1640786440000|2021-12-29 14:00:40|36204.59|36204.59|36204.59|36204.59|36204.59|36204.59|36204.59|36204.59|0
1640786490000|2021-12-29 14:01:30|36217.66|36217.66|36217.66|36217.66|36217.66|36217.66|36217.66|36217.66|0
1640786500000|2021-12-29 14:01:40|36230.74|36230.74|36230.74|36230.74|36230.74|36230.74|36230.74|36230.74|0
1640786600000|2021-12-29 14:03:20|36236.4|36236.4|36236.4|36236.4|36236.4|36236.4|36236.4|36236.4|0
1640786630000|2021-12-29 14:03:50|36227.99|36227.99|36233.6|36233.6|36233.6|36233.6|36227.99|36227.99|0
1640786660000|2021-12-29 14:04:20|36227.93|36227.93|36227.93|36227.93|36227.93|36227.93|36227.93|36227.93|0
1640786760000|2021-12-29 14:06:00|36214.86|36214.86|36214.86|36214.86|36214.86|36214.86|36214.86|36214.86|0
1640786960000|2021-12-29 14:09:20|36226.19|36226.19|36226.19|36226.19|36226.19|36226.19|36226.19|36226.19|0
1640786980000|2021-12-29 14:09:40|36213.12|36213.12|36226.19|36226.19|36226.19|36226.19|36213.12|36213.12|0
1640787060000|2021-12-29 14:11:00|36229|36229|36229|36229|36229|36229|36229|36229|0
1640787100000|2021-12-29 14:11:40|36223.33|36223.33|36223.33|36223.33|36223.33|36223.33|36223.33|36223.33|0
1640787110000|2021-12-29 14:11:50|36229|36229|36240.33|36240.33|36240.33|36240.33|36229|36229|0
1640787140000|2021-12-29 14:12:20|36237.53|36237.53|36231.86|36231.86|36237.53|36237.53|36231.86|36231.86|0
1640787220000|2021-12-29 14:13:40|36226.19|36226.19|36226.19|36226.19|36226.19|36226.19|36226.19|36226.19|0
1640787310000|2021-12-29 14:15:10|36231.86|36231.86|36231.86|36231.86|36231.86|36231.86|36231.86|36231.86|0
1640787450000|2021-12-29 14:17:30|36243.2|36243.2|36243.2|36243.2|36243.2|36243.2|36243.2|36243.2|0
1640787510000|2021-12-29 14:18:30|36246|36246|36246|36246|36246|36246|36246|36246|0
1640787640000|2021-12-29 14:20:40|36251.67|36251.67|36251.67|36251.67|36251.67|36251.67|36251.67|36251.67|0
1640787650000|2021-12-29 14:20:50|36240.33|36240.33|36246|36246|36246|36246|36240.33|36240.33|0
1640787770000|2021-12-29 14:22:50|36259.08|36259.08|36259.08|36259.08|36259.08|36259.08|36259.08|36259.08|0
1640787780000|2021-12-29 14:23:00|36247.74|36247.74|36242.07|36242.07|36247.74|36247.74|36242.07|36242.07|0
1640787840000|2021-12-29 14:24:00|36244.88|36244.88|36244.88|36244.88|36244.88|36244.88|36244.88|36244.88|0
1640787880000|2021-12-29 14:24:40|36256.21|36256.21|36256.21|36256.21|36256.21|36256.21|36256.21|36256.21|0
1640787900000|2021-12-29 14:25:00|36253.41|36253.41|36253.41|36253.41|36253.41|36253.41|36253.41|36253.41|0
1640787930000|2021-12-29 14:25:30|36259.02|36259.02|36259.02|36259.02|36259.02|36259.02|36259.02|36259.02|0
1640788010000|2021-12-29 14:26:50|36261.82|36261.82|36267.49|36267.49|36267.49|36267.49|36261.82|36261.82|0
1640788160000|2021-12-29 14:29:20|36261.82|36261.82|36261.82|36261.82|36261.82|36261.82|36261.82|36261.82|0
1640788200000|2021-12-29 14:30:00|36259.02|36259.02|36272.09|36272.09|36272.09|36272.09|36259.02|36259.02|0
1640788300000|2021-12-29 14:31:40|36266.42|36266.42|36249.42|36249.42|36266.42|36266.42|36249.42|36249.42|0
1640788320000|2021-12-29 14:32:00|36255.03|36255.03|36255.03|36255.03|36255.03|36255.03|36255.03|36255.03|0
1640788330000|2021-12-29 14:32:10|36249.42|36249.42|36249.42|36249.42|36249.42|36249.42|36249.42|36249.42|0
1640788390000|2021-12-29 14:33:10|36260.76|36260.76|36260.76|36260.76|36260.76|36260.76|36260.76|36260.76|0
1640788400000|2021-12-29 14:33:20|36255.09|36255.09|36255.09|36255.09|36255.09|36255.09|36255.09|36255.09|0
1640788470000|2021-12-29 14:34:30|36260.76|36260.76|36260.76|36260.76|36266.42|36266.42|36260.76|36260.76|0
1640788530000|2021-12-29 14:35:30|36257.95|36257.95|36257.95|36257.95|36257.95|36257.95|36257.95|36257.95|0
1640788540000|2021-12-29 14:35:40|36252.28|36252.28|36249.42|36249.42|36255.09|36255.09|36249.42|36249.42|0
1640788550000|2021-12-29 14:35:50|36246.62|36246.62|36246.62|36246.62|36246.62|36246.62|36246.62|36246.62|0
1640788560000|2021-12-29 14:36:00|36235.28|36235.28|36238.14|36238.14|36249.48|36249.48|36232.48|36232.48|0
1640788570000|2021-12-29 14:36:10|36243.81|36243.81|36232.48|36232.48|36243.81|36243.81|36232.48|36232.48|0
1640788610000|2021-12-29 14:36:50|36226.81|36226.81|36226.81|36226.81|36226.81|36226.81|36226.81|36226.81|0
1640788620000|2021-12-29 14:37:00|36215.47|36215.47|36213.73|36213.73|36215.47|36215.47|36202.4|36202.4|0
1640788630000|2021-12-29 14:37:10|36208.12|36208.12|36202.51|36202.51|36208.18|36208.18|36202.51|36202.51|0
1640788650000|2021-12-29 14:37:30|36196.85|36196.85|36205.26|36205.26|36205.26|36205.26|36196.85|36196.85|0
1640788670000|2021-12-29 14:37:50|36210.93|36210.93|36205.26|36205.26|36216.6|36216.6|36205.26|36205.26|0
1640788700000|2021-12-29 14:38:20|36222.26|36222.26|36222.26|36222.26|36222.26|36222.26|36222.26|36222.26|0
1640788780000|2021-12-29 14:39:40|36227.93|36227.93|36227.93|36227.93|36227.93|36227.93|36227.93|36227.93|0
1640788810000|2021-12-29 14:40:10|36230.74|36230.74|36230.74|36230.74|36230.74|36230.74|36230.74|36230.74|0
1640788910000|2021-12-29 14:41:50|36236.4|36236.4|36230.74|36230.74|36236.4|36236.4|36230.74|36230.74|0
1640788980000|2021-12-29 14:43:00|36225.07|36225.07|36213.73|36213.73|36225.07|36225.07|36213.73|36213.73|0
1640789010000|2021-12-29 14:43:30|36208.12|36208.12|36208.12|36208.12|36208.12|36208.12|36208.12|36208.12|0
1640789020000|2021-12-29 14:43:40|36202.46|36202.46|36202.46|36202.46|36202.46|36202.46|36202.46|36202.46|0
1640789040000|2021-12-29 14:44:00|36208.12|36208.12|36196.79|36196.79|36208.12|36208.12|36196.79|36196.79|0
1640789050000|2021-12-29 14:44:10|36191.12|36191.12|36191.12|36191.12|36191.12|36191.12|36191.12|36191.12|0
1640789060000|2021-12-29 14:44:20|36225.13|36225.13|36213.79|36213.79|36230.8|36230.8|36213.79|36213.79|0
1640789080000|2021-12-29 14:44:40|36225.13|36225.13|36225.13|36225.13|36225.13|36225.13|36225.13|36225.13|0
1640789140000|2021-12-29 14:45:40|36213.79|36213.79|36202.46|36202.46|36213.79|36213.79|36202.46|36202.46|0
1640789150000|2021-12-29 14:45:50|36213.79|36213.79|36213.79|36213.79|36213.79|36213.79|36213.79|36213.79|0
1640789160000|2021-12-29 14:46:00|36219.46|36219.46|36219.46|36219.46|36219.46|36219.46|36219.46|36219.46|0
1640789170000|2021-12-29 14:46:10|36225.13|36225.13|36185.9|36185.9|36225.13|36225.13|36185.9|36185.9|0
1640789200000|2021-12-29 14:46:40|36174.57|36174.57|36174.57|36174.57|36174.57|36174.57|36174.57|36174.57|0
1640789260000|2021-12-29 14:47:40|36146.23|36146.23|36146.23|36146.23|36146.23|36146.23|36146.23|36146.23|0
1640789290000|2021-12-29 14:48:10|36129.22|36129.22|36126.42|36126.42|36129.22|36129.22|36123.61|36123.61|0
1640789300000|2021-12-29 14:48:20|36123.61|36123.61|36129.22|36129.22|36129.28|36129.28|36123.61|36123.61|0
1640789310000|2021-12-29 14:48:30|36123.56|36123.56|36123.56|36123.56|36123.56|36123.56|36112.22|36112.22|0
1640789320000|2021-12-29 14:48:40|36129.22|36129.22|36123.56|36123.56|36129.22|36129.22|36123.56|36123.56|0
1640789340000|2021-12-29 14:49:00|36117.89|36117.89|36117.89|36117.89|36117.89|36117.89|36117.89|36117.89|0
1640789350000|2021-12-29 14:49:10|36112.22|36112.22|36112.22|36112.22|36112.22|36112.22|36112.22|36112.22|0
1640789370000|2021-12-29 14:49:30|36129.22|36129.22|36129.22|36129.22|36129.22|36129.22|36129.22|36129.22|0
1640789450000|2021-12-29 14:50:50|36123.56|36123.56|36123.56|36123.56|36123.56|36123.56|36123.56|36123.56|0
1640789550000|2021-12-29 14:52:30|36110.48|36110.48|36123.56|36123.56|36123.56|36123.56|36110.48|36110.48|0
1640789560000|2021-12-29 14:52:40|36134.89|36134.89|36147.97|36147.97|36147.97|36147.97|36134.89|36134.89|0
1640789620000|2021-12-29 14:53:40|36134.89|36134.89|36134.89|36134.89|36134.89|36134.89|36134.89|36134.89|0
1640789660000|2021-12-29 14:54:20|36140.56|36140.56|36140.56|36140.56|36140.56|36140.56|36140.56|36140.56|0
1640789690000|2021-12-29 14:54:50|36143.36|36143.36|36143.36|36143.36|36143.36|36143.36|36143.36|36143.36|0
1640789760000|2021-12-29 14:56:00|36137.76|36137.76|36137.76|36137.76|36137.76|36137.76|36137.76|36137.76|0
1640789790000|2021-12-29 14:56:30|36149.09|36149.09|36143.42|36143.42|36149.09|36149.09|36143.42|36143.42|0
1640789810000|2021-12-29 14:56:50|36149.03|36149.03|36149.03|36149.03|36149.03|36149.03|36149.03|36149.03|0
1640789820000|2021-12-29 14:57:00|36151.84|36151.84|36151.84|36151.84|36151.84|36151.84|36151.84|36151.84|0
1640789850000|2021-12-29 14:57:30|36146.17|36146.17|36146.17|36146.17|36151.84|36151.84|36146.17|36146.17|0
1640789920000|2021-12-29 14:58:40|36157.51|36157.51|36157.51|36157.51|36157.51|36157.51|36157.51|36157.51|0
1640789930000|2021-12-29 14:58:50|36163.17|36163.17|36163.17|36163.17|36163.17|36163.17|36163.17|36163.17|0
1640789940000|2021-12-29 14:59:00|36151.84|36151.84|36151.84|36151.84|36151.84|36151.84|36151.84|36151.84|0
1640789980000|2021-12-29 14:59:40|36163.17|36163.17|36163.17|36163.17|36163.17|36163.17|36163.17|36163.17|0
1640789990000|2021-12-29 14:59:50|36168.84|36168.84|36168.84|36168.84|36168.84|36168.84|36168.84|36168.84|0
1640790000000|2021-12-29 15:00:00|36174.51|36174.51|36180.18|36180.18|36180.18|36180.18|36174.51|36174.51|0
1640790030000|2021-12-29 15:00:30|36174.51|36174.51|36174.51|36174.51|36174.51|36174.51|36174.51|36174.51|0
1640790040000|2021-12-29 15:00:40|36168.84|36168.84|36168.84|36168.84|36168.84|36168.84|36168.84|36168.84|0
1640790070000|2021-12-29 15:01:10|36174.45|36174.45|36174.45|36174.45|36174.45|36174.45|36174.45|36174.45|0
1640790110000|2021-12-29 15:01:50|36180.12|36180.12|36180.12|36180.12|36180.12|36180.12|36180.12|36180.12|0
1640790140000|2021-12-29 15:02:20|36185.79|36185.79|36185.79|36185.79|36185.79|36185.79|36185.79|36185.79|0
1640790180000|2021-12-29 15:03:00|36198.86|36198.86|36187.53|36187.53|36198.86|36198.86|36187.53|36187.53|0
1640790190000|2021-12-29 15:03:10|36198.86|36198.86|36198.86|36198.86|36198.86|36198.86|36198.86|36198.86|0
1640790220000|2021-12-29 15:03:40|36193.19|36193.19|36193.19|36193.19|36193.19|36193.19|36193.19|36193.19|0
1640790240000|2021-12-29 15:04:00|36198.86|36198.86|36198.86|36198.86|36198.86|36198.86|36198.86|36198.86|0
1640790320000|2021-12-29 15:05:20|36204.53|36204.53|36204.53|36204.53|36204.53|36204.53|36204.53|36204.53|0
1640790350000|2021-12-29 15:05:50|36210.2|36210.2|36210.2|36210.2|36210.2|36210.2|36210.2|36210.2|0
1640790360000|2021-12-29 15:06:00|36198.86|36198.86|36198.86|36198.86|36198.86|36198.86|36198.86|36198.86|0
1640790370000|2021-12-29 15:06:10|36204.53|36204.53|36204.53|36204.53|36204.53|36204.53|36204.53|36204.53|0
1640790390000|2021-12-29 15:06:30|36221.53|36221.53|36221.53|36221.53|36221.53|36221.53|36221.53|36221.53|0
1640790400000|2021-12-29 15:06:40|36210.2|36210.2|36210.2|36210.2|36210.2|36210.2|36210.2|36210.2|0
1640790410000|2021-12-29 15:06:50|36204.59|36204.59|36201.72|36201.72|36207.39|36207.39|36201.72|36201.72|0
1640790450000|2021-12-29 15:07:30|36207.39|36207.39|36207.39|36207.39|36207.39|36207.39|36207.39|36207.39|0
1640790460000|2021-12-29 15:07:40|36196.06|36196.06|36196.06|36196.06|36196.06|36196.06|36196.06|36196.06|0
1640790470000|2021-12-29 15:07:50|36184.72|36184.72|36190.39|36190.39|36190.39|36190.39|36184.72|36184.72|0
1640790570000|2021-12-29 15:09:30|36201.72|36201.72|36196.06|36196.06|36201.72|36201.72|36196.06|36196.06|0
1640790630000|2021-12-29 15:10:30|36190.39|36190.39|36173.38|36173.38|36190.39|36190.39|36173.38|36173.38|0
1640790680000|2021-12-29 15:11:20|36179.05|36179.05|36173.38|36173.38|36179.05|36179.05|36167.72|36167.72|0
1640790700000|2021-12-29 15:11:40|36167.72|36167.72|36167.72|36167.72|36167.72|36167.72|36167.72|36167.72|0
1640790720000|2021-12-29 15:12:00|36179.05|36179.05|36179.05|36179.05|36184.72|36184.72|36179.05|36179.05|0
1640790740000|2021-12-29 15:12:20|36173.38|36173.38|36167.72|36167.72|36173.38|36173.38|36167.72|36167.72|0
1640790760000|2021-12-29 15:12:40|36164.91|36164.91|36151.84|36151.84|36164.91|36164.91|36151.84|36151.84|0
1640790770000|2021-12-29 15:12:50|36129.17|36129.17|36129.17|36129.17|36129.17|36129.17|36129.17|36129.17|0
1640790880000|2021-12-29 15:14:40|36123.5|36123.5|36123.5|36123.5|36123.5|36123.5|36123.5|36123.5|0
1640790900000|2021-12-29 15:15:00|36129.17|36129.17|36129.17|36129.17|36129.17|36129.17|36129.17|36129.17|0
1640790950000|2021-12-29 15:15:50|36123.5|36123.5|36123.5|36123.5|36123.5|36123.5|36123.5|36123.5|0
1640790970000|2021-12-29 15:16:10|36106.49|36106.49|36106.49|36106.49|36106.49|36106.49|36106.49|36106.49|0
1640791030000|2021-12-29 15:17:10|36112.16|36112.16|36112.16|36112.16|36112.16|36112.16|36112.16|36112.16|0
1640791070000|2021-12-29 15:17:50|36114.97|36114.97|36114.97|36114.97|36114.97|36114.97|36114.97|36114.97|0
1640791080000|2021-12-29 15:18:00|36109.3|36109.3|36109.3|36109.3|36109.3|36109.3|36109.3|36109.3|0
1640791090000|2021-12-29 15:18:10|36120.63|36120.63|36120.63|36120.63|36120.63|36120.63|36120.63|36120.63|0
1640791120000|2021-12-29 15:18:40|36123.44|36123.44|36140.44|36140.44|36140.44|36140.44|36123.44|36123.44|0
1640791130000|2021-12-29 15:18:50|36127.37|36127.37|36127.37|36127.37|36127.37|36127.37|36127.37|36127.37|0
1640791260000|2021-12-29 15:21:00|36121.7|36121.7|36121.7|36121.7|36121.7|36121.7|36121.7|36121.7|0
1640791300000|2021-12-29 15:21:40|36116.03|36116.03|36116.03|36116.03|36116.03|36116.03|36116.03|36116.03|0
1640791350000|2021-12-29 15:22:30|36110.36|36110.36|36110.36|36110.36|36110.36|36110.36|36110.36|36110.36|0
1640791360000|2021-12-29 15:22:40|36123.44|36123.44|36123.44|36123.44|36123.44|36123.44|36123.44|36123.44|0
1640791450000|2021-12-29 15:24:10|36134.78|36134.78|36134.78|36134.78|36134.78|36134.78|36134.78|36134.78|0
1640791580000|2021-12-29 15:26:20|36131.97|36131.97|36131.97|36131.97|36131.97|36131.97|36131.97|36131.97|0
1640791590000|2021-12-29 15:26:30|36137.64|36137.64|36143.31|36143.31|36143.31|36143.31|36137.64|36137.64|0
1640791640000|2021-12-29 15:27:20|36160.31|36160.31|36160.31|36160.31|36160.31|36160.31|36160.31|36160.31|0
1640791650000|2021-12-29 15:27:30|36154.64|36154.64|36154.64|36154.64|36154.64|36154.64|36154.64|36154.64|0
1640791670000|2021-12-29 15:27:50|36148.97|36148.97|36143.31|36143.31|36148.97|36148.97|36143.31|36143.31|0
1640791710000|2021-12-29 15:28:30|36146.11|36146.11|36146.11|36146.11|36146.11|36146.11|36146.11|36146.11|0
1640791740000|2021-12-29 15:29:00|36159.19|36159.19|36159.19|36159.19|36159.19|36159.19|36159.19|36159.19|0
1640791750000|2021-12-29 15:29:10|36170.52|36170.52|36170.52|36170.52|36170.52|36170.52|36170.52|36170.52|0
1640791760000|2021-12-29 15:29:20|36164.85|36164.85|36164.85|36164.85|36164.85|36164.85|36164.85|36164.85|0
1640791810000|2021-12-29 15:30:10|36159.19|36159.19|36153.52|36153.52|36159.19|36159.19|36153.52|36153.52|0
1640791830000|2021-12-29 15:30:30|36147.85|36147.85|36147.85|36147.85|36147.85|36147.85|36147.85|36147.85|0
1640791840000|2021-12-29 15:30:40|36142.18|36142.18|36159.19|36159.19|36159.19|36159.19|36142.18|36142.18|0
1640791850000|2021-12-29 15:30:50|36146.11|36146.11|36151.78|36151.78|36151.78|36151.78|36146.11|36146.11|0
1640791860000|2021-12-29 15:31:00|36163.11|36163.11|36163.11|36163.11|36163.11|36163.11|36163.11|36163.11|0
1640791900000|2021-12-29 15:31:40|36176.19|36176.19|36176.19|36176.19|36176.19|36176.19|36176.19|36176.19|0
1640791920000|2021-12-29 15:32:00|36170.52|36170.52|36170.52|36170.52|36170.52|36170.52|36170.52|36170.52|0
1640791930000|2021-12-29 15:32:10|36157.45|36157.45|36157.45|36157.45|36157.45|36157.45|36157.45|36157.45|0
1640791950000|2021-12-29 15:32:30|36146.11|36146.11|36129.11|36129.11|36146.11|36146.11|36129.11|36129.11|0
1640791970000|2021-12-29 15:32:50|36126.3|36126.3|36126.3|36126.3|36126.3|36126.3|36126.3|36126.3|0
1640792040000|2021-12-29 15:34:00|36131.97|36131.97|36131.97|36131.97|36131.97|36131.97|36131.97|36131.97|0
1640792110000|2021-12-29 15:35:10|36143.31|36143.31|36143.31|36143.31|36143.31|36143.31|36143.31|36143.31|0
1640792140000|2021-12-29 15:35:40|36156.38|36156.38|36156.38|36156.38|36156.38|36156.38|36156.38|36156.38|0
1640792180000|2021-12-29 15:36:20|36162.05|36162.05|36162.05|36162.05|36162.05|36162.05|36162.05|36162.05|0
1640792240000|2021-12-29 15:37:20|36167.72|36167.72|36167.72|36167.72|36167.72|36167.72|36167.72|36167.72|0
1640792260000|2021-12-29 15:37:40|36162.05|36162.05|36162.05|36162.05|36162.05|36162.05|36162.05|36162.05|0
1640792270000|2021-12-29 15:37:50|36145.04|36145.04|36145.04|36145.04|36145.04|36145.04|36145.04|36145.04|0
1640792290000|2021-12-29 15:38:10|36150.71|36150.71|36150.71|36150.71|36150.71|36150.71|36150.71|36150.71|0
1640792300000|2021-12-29 15:38:20|36145.04|36145.04|36139.38|36139.38|36145.04|36145.04|36139.38|36139.38|0
1640792310000|2021-12-29 15:38:30|36150.71|36150.71|36150.71|36150.71|36150.71|36150.71|36150.71|36150.71|0
1640792320000|2021-12-29 15:38:40|36156.38|36156.38|36156.38|36156.38|36156.38|36156.38|36156.38|36156.38|0
1640792370000|2021-12-29 15:39:30|36162.05|36162.05|36150.71|36150.71|36162.05|36162.05|36150.71|36150.71|0
1640792400000|2021-12-29 15:40:00|36156.38|36156.38|36156.38|36156.38|36156.38|36156.38|36156.38|36156.38|0
1640792420000|2021-12-29 15:40:20|36145.04|36145.04|36145.04|36145.04|36145.04|36145.04|36145.04|36145.04|0
1640792520000|2021-12-29 15:42:00|36156.38|36156.38|36156.38|36156.38|36156.38|36156.38|36156.38|36156.38|0
1640792600000|2021-12-29 15:43:20|36167.72|36167.72|36150.71|36150.71|36167.72|36167.72|36150.71|36150.71|0
1640792740000|2021-12-29 15:45:40|36145.04|36145.04|36145.04|36145.04|36145.04|36145.04|36145.04|36145.04|0
1640792790000|2021-12-29 15:46:30|36139.38|36139.38|36139.38|36139.38|36139.38|36139.38|36139.38|36139.38|0
1640792800000|2021-12-29 15:46:40|36133.71|36133.71|36133.71|36133.71|36133.71|36133.71|36133.71|36133.71|0
1640792820000|2021-12-29 15:47:00|36145.04|36145.04|36145.04|36145.04|36145.04|36145.04|36145.04|36145.04|0
1640792920000|2021-12-29 15:48:40|36150.71|36150.71|36150.71|36150.71|36150.71|36150.71|36150.71|36150.71|0
1640792950000|2021-12-29 15:49:10|36145.04|36145.04|36145.04|36145.04|36145.04|36145.04|36145.04|36145.04|0
1640793010000|2021-12-29 15:50:10|36156.38|36156.38|36147.85|36147.85|36156.38|36156.38|36145.04|36145.04|0
1640793030000|2021-12-29 15:50:30|36145.04|36145.04|36147.85|36147.85|36147.85|36147.85|36145.04|36145.04|0
1640793040000|2021-12-29 15:50:40|36153.52|36153.52|36153.52|36153.52|36153.52|36153.52|36153.52|36153.52|0
1640793080000|2021-12-29 15:51:20|36159.19|36159.19|36164.85|36164.85|36164.85|36164.85|36159.19|36159.19|0
1640793140000|2021-12-29 15:52:20|36177.93|36177.93|36169.46|36169.46|36177.93|36177.93|36169.46|36169.46|0
1640793150000|2021-12-29 15:52:30|36156.38|36156.38|36169.46|36169.46|36169.46|36169.46|36156.38|36156.38|0
1640793170000|2021-12-29 15:52:50|36163.79|36163.79|36163.79|36163.79|36163.79|36163.79|36163.79|36163.79|0
1640793180000|2021-12-29 15:53:00|36158.12|36158.12|36158.12|36158.12|36158.12|36158.12|36158.12|36158.12|0
1640793190000|2021-12-29 15:53:10|36163.79|36163.79|36163.79|36163.79|36163.79|36163.79|36163.79|36163.79|0
1640793200000|2021-12-29 15:53:20|36158.12|36158.12|36158.12|36158.12|36158.12|36158.12|36158.12|36158.12|0
1640793220000|2021-12-29 15:53:40|36169.46|36169.46|36169.46|36169.46|36169.46|36169.46|36169.46|36169.46|0
1640793230000|2021-12-29 15:53:50|36163.79|36163.79|36163.79|36163.79|36163.79|36163.79|36163.79|36163.79|0
1640793250000|2021-12-29 15:54:10|36169.46|36169.46|36169.46|36169.46|36169.46|36169.46|36169.46|36169.46|0
1640793290000|2021-12-29 15:54:50|36175.12|36175.12|36180.79|36180.79|36180.79|36180.79|36175.12|36175.12|0
1640793310000|2021-12-29 15:55:10|36193.87|36193.87|36193.87|36193.87|36193.87|36193.87|36193.87|36193.87|0
1640793370000|2021-12-29 15:56:10|36188.2|36188.2|36188.2|36188.2|36188.2|36188.2|36188.2|36188.2|0
1640793410000|2021-12-29 15:56:50|36182.53|36182.53|36171.19|36171.19|36182.53|36182.53|36171.19|36171.19|0
1640793430000|2021-12-29 15:57:10|36176.86|36176.86|36176.86|36176.86|36176.86|36176.86|36176.86|36176.86|0
1640793470000|2021-12-29 15:57:50|36188.2|36188.2|36188.2|36188.2|36188.2|36188.2|36188.2|36188.2|0
1640793610000|2021-12-29 16:00:10|36193.87|36193.87|36193.87|36193.87|36193.87|36193.87|36193.87|36193.87|0
1640793650000|2021-12-29 16:00:50|36199.53|36199.53|36199.53|36199.53|36199.53|36199.53|36199.53|36199.53|0
1640793660000|2021-12-29 16:01:00|36193.87|36193.87|36193.87|36193.87|36193.87|36193.87|36193.87|36193.87|0
1640793670000|2021-12-29 16:01:10|36188.2|36188.2|36188.2|36188.2|36188.2|36188.2|36188.2|36188.2|0
1640793690000|2021-12-29 16:01:30|36201.27|36201.27|36201.27|36201.27|36201.27|36201.27|36201.27|36201.27|0
1640793720000|2021-12-29 16:02:00|36204.08|36204.08|36204.08|36204.08|36204.08|36204.08|36204.08|36204.08|0
1640793740000|2021-12-29 16:02:20|36209.75|36209.75|36204.08|36204.08|36209.75|36209.75|36204.08|36204.08|0
1640793800000|2021-12-29 16:03:20|36209.75|36209.75|36209.75|36209.75|36209.75|36209.75|36209.75|36209.75|0
1640793840000|2021-12-29 16:04:00|36222.82|36222.82|36222.82|36222.82|36222.82|36222.82|36222.82|36222.82|0
1640793890000|2021-12-29 16:04:50|36217.15|36217.15|36222.82|36222.82|36222.82|36222.82|36217.15|36217.15|0
1640793900000|2021-12-29 16:05:00|36228.49|36228.49|36217.15|36217.15|36228.49|36228.49|36217.15|36217.15|0
1640793920000|2021-12-29 16:05:20|36228.49|36228.49|36228.49|36228.49|36228.49|36228.49|36228.49|36228.49|0
1640794040000|2021-12-29 16:07:20|36217.15|36217.15|36205.82|36205.82|36217.15|36217.15|36205.82|36205.82|0
1640794110000|2021-12-29 16:08:30|36200.15|36200.15|36200.15|36200.15|36200.15|36200.15|36200.15|36200.15|0
1640794120000|2021-12-29 16:08:40|36205.82|36205.82|36205.82|36205.82|36205.82|36205.82|36205.82|36205.82|0
1640794170000|2021-12-29 16:09:30|36200.15|36200.15|36200.15|36200.15|36200.15|36200.15|36200.15|36200.15|0
1640794200000|2021-12-29 16:10:00|36194.48|36194.48|36188.81|36188.81|36194.48|36194.48|36188.81|36188.81|0
1640794260000|2021-12-29 16:11:00|36183.14|36183.14|36183.14|36183.14|36183.14|36183.14|36183.14|36183.14|0
1640794270000|2021-12-29 16:11:10|36180.34|36180.34|36180.34|36180.34|36180.34|36180.34|36180.34|36180.34|0
1640794320000|2021-12-29 16:12:00|36174.67|36174.67|36174.67|36174.67|36174.67|36174.67|36174.67|36174.67|0
1640794350000|2021-12-29 16:12:30|36180.34|36180.34|36180.34|36180.34|36180.34|36180.34|36180.34|36180.34|0
1640794360000|2021-12-29 16:12:40|36174.67|36174.67|36174.67|36174.67|36174.67|36174.67|36174.67|36174.67|0
1640794370000|2021-12-29 16:12:50|36169|36169|36169|36169|36169|36169|36169|36169|0
1640794440000|2021-12-29 16:14:00|36174.67|36174.67|36174.67|36174.67|36174.67|36174.67|36174.67|36174.67|0
1640794500000|2021-12-29 16:15:00|36169|36169|36169|36169|36169|36169|36169|36169|0
1640794510000|2021-12-29 16:15:10|36174.67|36174.67|36174.67|36174.67|36174.67|36174.67|36174.67|36174.67|0
1640794590000|2021-12-29 16:16:30|36187.75|36187.75|36187.75|36187.75|36187.75|36187.75|36187.75|36187.75|0
1640794670000|2021-12-29 16:17:50|36193.41|36193.41|36193.41|36193.41|36193.41|36193.41|36193.41|36193.41|0
1640794740000|2021-12-29 16:19:00|36199.08|36199.08|36199.08|36199.08|36199.08|36199.08|36199.08|36199.08|0
1640794800000|2021-12-29 16:20:00|36201.89|36201.89|36207.55|36207.55|36210.36|36210.36|36201.89|36201.89|0
1640794810000|2021-12-29 16:20:10|36204.75|36204.75|36210.42|36210.42|36210.42|36210.42|36204.75|36204.75|0
1640794820000|2021-12-29 16:20:20|36223.49|36223.49|36223.49|36223.49|36223.49|36223.49|36223.49|36223.49|0
1640794850000|2021-12-29 16:20:50|36226.3|36226.3|36226.3|36226.3|36226.3|36226.3|36226.3|36226.3|0
1640794860000|2021-12-29 16:21:00|36231.96|36231.96|36231.96|36231.96|36231.96|36231.96|36231.96|36231.96|0
1640794880000|2021-12-29 16:21:20|36218.89|36218.89|36218.89|36218.89|36218.89|36218.89|36218.89|36218.89|0
1640794950000|2021-12-29 16:22:30|36224.56|36224.56|36224.56|36224.56|36224.56|36224.56|36224.56|36224.56|0
1640794970000|2021-12-29 16:22:50|36221.75|36221.75|36221.75|36221.75|36221.75|36221.75|36221.75|36221.75|0
1640795010000|2021-12-29 16:23:30|36224.56|36224.56|36224.56|36224.56|36224.56|36224.56|36224.56|36224.56|0
1640795070000|2021-12-29 16:24:30|36221.75|36221.75|36221.75|36221.75|36221.75|36221.75|36221.75|36221.75|0
1640795100000|2021-12-29 16:25:00|36216.09|36216.09|36216.09|36216.09|36216.09|36216.09|36216.09|36216.09|0
1640795110000|2021-12-29 16:25:10|36221.75|36221.75|36216.09|36216.09|36221.75|36221.75|36216.09|36216.09|0
1640795120000|2021-12-29 16:25:20|36229.16|36229.16|36229.16|36229.16|36229.16|36229.16|36229.16|36229.16|0
1640795140000|2021-12-29 16:25:40|36231.96|36231.96|36231.96|36231.96|36231.96|36231.96|36231.96|36231.96|0
1640795150000|2021-12-29 16:25:50|36226.3|36226.3|36226.3|36226.3|36226.3|36226.3|36226.3|36226.3|0
1640795200000|2021-12-29 16:26:40|36231.96|36231.96|36231.96|36231.96|36231.96|36231.96|36231.96|36231.96|0
1640795220000|2021-12-29 16:27:00|36226.3|36226.3|36220.69|36220.69|36226.3|36226.3|36209.35|36209.35|0
1640795230000|2021-12-29 16:27:10|36215.02|36215.02|36215.02|36215.02|36215.02|36215.02|36215.02|36215.02|0
1640795250000|2021-12-29 16:27:30|36220.69|36220.69|36220.69|36220.69|36220.69|36220.69|36220.69|36220.69|0
1640795270000|2021-12-29 16:27:50|36215.02|36215.02|36215.02|36215.02|36215.02|36215.02|36215.02|36215.02|0
1640795280000|2021-12-29 16:28:00|36220.63|36220.63|36233.7|36233.7|36233.7|36233.7|36220.63|36220.63|0
1640795290000|2021-12-29 16:28:10|36236.51|36236.51|36236.51|36236.51|36236.51|36236.51|36230.84|36230.84|0
1640795340000|2021-12-29 16:29:00|36230.84|36230.84|36230.84|36230.84|36230.84|36230.84|36230.84|36230.84|0
1640795350000|2021-12-29 16:29:10|36242.18|36242.18|36236.51|36236.51|36242.18|36242.18|36236.51|36236.51|0
1640795360000|2021-12-29 16:29:20|36233.7|36233.7|36233.7|36233.7|36233.7|36233.7|36233.7|36233.7|0
1640795370000|2021-12-29 16:29:30|36228.04|36228.04|36228.04|36228.04|36233.7|36233.7|36228.04|36228.04|0
1640795380000|2021-12-29 16:29:40|36216.7|36216.7|36216.7|36216.7|36216.7|36216.7|36216.7|36216.7|0
1640795390000|2021-12-29 16:29:50|36211.03|36211.03|36176.41|36176.41|36213.78|36213.78|36170.74|36170.74|0
1640852110000|2021-12-30 08:15:10|36290.66|36290.66|36290.66|36290.66|36290.66|36290.66|36290.66|36290.66|0
1640852130000|2021-12-30 08:15:30|36307.67|36307.67|36307.67|36307.67|36307.67|36307.67|36307.67|36307.67|0
1640852150000|2021-12-30 08:15:50|36313.33|36313.33|36313.33|36313.33|36313.33|36313.33|36313.33|36313.33|0
1640852170000|2021-12-30 08:16:10|36319|36319|36319|36319|36319|36319|36319|36319|0
1640852240000|2021-12-30 08:17:20|36307.67|36307.67|36307.67|36307.67|36307.67|36307.67|36307.67|36307.67|0
1640852250000|2021-12-30 08:17:30|36313.33|36313.33|36313.33|36313.33|36313.33|36313.33|36313.33|36313.33|0
1640852300000|2021-12-30 08:18:20|36324.67|36324.67|36324.67|36324.67|36324.67|36324.67|36324.67|36324.67|0
1640852330000|2021-12-30 08:18:50|36330.34|36330.34|36336.01|36336.01|36336.01|36336.01|36330.34|36330.34|0
1640852370000|2021-12-30 08:19:30|36313.57|36313.57|36313.57|36313.57|36313.57|36313.57|36313.57|36313.57|0
1640852380000|2021-12-30 08:19:40|36287.42|36287.42|36287.42|36287.42|36287.42|36287.42|36287.42|36287.42|0
1640852460000|2021-12-30 08:21:00|36274.34|36274.34|36274.34|36274.34|36274.34|36274.34|36274.34|36274.34|0
1640852510000|2021-12-30 08:21:50|36263.01|36263.01|36263.01|36263.01|36263.01|36263.01|36263.01|36263.01|0
1640852630000|2021-12-30 08:23:50|36274.34|36274.34|36274.34|36274.34|36274.34|36274.34|36274.34|36274.34|0
1640852660000|2021-12-30 08:24:20|36246|36246|36246|36246|36246|36246|36246|36246|0
1640852700000|2021-12-30 08:25:00|36263.01|36263.01|36263.01|36263.01|36263.01|36263.01|36263.01|36263.01|0
1640852800000|2021-12-30 08:26:40|36268.68|36268.68|36268.68|36268.68|36268.68|36268.68|36268.68|36268.68|0
1640852990000|2021-12-30 08:29:50|36255.6|36255.6|36255.6|36255.6|36255.6|36255.6|36255.6|36255.6|0
1640853000000|2021-12-30 08:30:00|36269.62|36269.62|36269.62|36269.62|36269.62|36269.62|36269.62|36269.62|0
1640853020000|2021-12-30 08:30:20|36256.55|36256.55|36256.55|36256.55|36256.55|36256.55|36256.55|36256.55|0
1640853080000|2021-12-30 08:31:20|36259.36|36259.36|36264.96|36264.96|36264.96|36264.96|36259.36|36259.36|0
1640853090000|2021-12-30 08:31:30|36267.77|36267.77|36267.77|36267.77|36267.77|36267.77|36267.77|36267.77|0
1640853130000|2021-12-30 08:32:10|36256.55|36256.55|36264.96|36264.96|36264.96|36264.96|36253.75|36253.75|0
1640853140000|2021-12-30 08:32:20|36267.77|36267.77|36267.77|36267.77|36267.77|36267.77|36267.77|36267.77|0
1640853160000|2021-12-30 08:32:40|36270.57|36270.57|36270.57|36270.57|36270.57|36270.57|36270.57|36270.57|0
1640853300000|2021-12-30 08:35:00|36264.91|36264.91|36264.91|36264.91|36264.91|36264.91|36264.91|36264.91|0
1640853460000|2021-12-30 08:37:40|36259.24|36259.24|36259.24|36259.24|36259.24|36259.24|36259.24|36259.24|0
1640853580000|2021-12-30 08:39:40|36264.91|36264.91|36270.57|36270.57|36270.57|36270.57|36264.91|36264.91|0
1640853620000|2021-12-30 08:40:20|36276.24|36276.24|36276.24|36276.24|36276.24|36276.24|36276.24|36276.24|0
1640853630000|2021-12-30 08:40:30|36281.91|36281.91|36281.91|36281.91|36281.91|36281.91|36281.91|36281.91|0
1640853740000|2021-12-30 08:42:20|36287.58|36287.58|36287.58|36287.58|36287.58|36287.58|36287.58|36287.58|0
1640853790000|2021-12-30 08:43:10|36298.91|36298.91|36298.91|36298.91|36298.91|36298.91|36298.91|36298.91|0
1640853810000|2021-12-30 08:43:30|36293.25|36293.25|36293.25|36293.25|36293.25|36293.25|36293.25|36293.25|0
1640853940000|2021-12-30 08:45:40|36281.91|36281.91|36281.91|36281.91|36281.91|36281.91|36281.91|36281.91|0
1640853970000|2021-12-30 08:46:10|36276.24|36276.24|36247.9|36247.9|36276.24|36276.24|36247.9|36247.9|0
1640853980000|2021-12-30 08:46:20|36253.57|36253.57|36253.57|36253.57|36253.57|36253.57|36253.57|36253.57|0
1640854010000|2021-12-30 08:46:50|36240.5|36240.5|36237.69|36237.69|36240.5|36240.5|36237.69|36237.69|0
1640854100000|2021-12-30 08:48:20|36243.36|36243.36|36243.36|36243.36|36243.36|36243.36|36243.36|36243.36|0
1640854200000|2021-12-30 08:50:00|36251.77|36251.77|36251.77|36251.77|36251.77|36251.77|36251.77|36251.77|0
1640854220000|2021-12-30 08:50:20|36257.44|36257.44|36257.44|36257.44|36257.44|36257.44|36257.44|36257.44|0
1640854390000|2021-12-30 08:53:10|36260.25|36260.25|36274.39|36274.39|36274.39|36274.39|36260.25|36260.25|0
1640854450000|2021-12-30 08:54:10|36280|36280|36280|36280|36280|36280|36280|36280|0
1640854490000|2021-12-30 08:54:50|36282.8|36282.8|36285.61|36285.61|36285.61|36285.61|36282.8|36282.8|0
1640854520000|2021-12-30 08:55:20|36296.94|36296.94|36296.94|36296.94|36296.94|36296.94|36296.94|36296.94|0
1640854570000|2021-12-30 08:56:10|36310.02|36310.02|36310.02|36310.02|36310.02|36310.02|36310.02|36310.02|0
1640854600000|2021-12-30 08:56:40|36304.35|36304.35|36304.35|36304.35|36304.35|36304.35|36304.35|36304.35|0
1640854640000|2021-12-30 08:57:20|36307.15|36307.15|36307.15|36307.15|36307.15|36307.15|36307.15|36307.15|0
1640854670000|2021-12-30 08:57:50|36312.76|36312.76|36312.76|36312.76|36312.76|36312.76|36312.76|36312.76|0
1640854750000|2021-12-30 08:59:10|36324.1|36324.1|36324.1|36324.1|36324.1|36324.1|36324.1|36324.1|0
1640854800000|2021-12-30 09:00:00|36321.29|36321.29|36308.22|36308.22|36321.29|36321.29|36308.22|36308.22|0
1640854900000|2021-12-30 09:01:40|36296.88|36296.88|36296.88|36296.88|36296.88|36296.88|36296.88|36296.88|0
1640855010000|2021-12-30 09:03:30|36319.56|36319.56|36319.56|36319.56|36319.56|36319.56|36319.56|36319.56|0
1640855140000|2021-12-30 09:05:40|36322.36|36322.36|36322.36|36322.36|36322.36|36322.36|36322.36|36322.36|0
1640855230000|2021-12-30 09:07:10|36305.36|36305.36|36305.36|36305.36|36305.36|36305.36|36305.36|36305.36|0
1640855280000|2021-12-30 09:08:00|36316.69|36316.69|36333.7|36333.7|36333.7|36333.7|36316.69|36316.69|0
1640855330000|2021-12-30 09:08:50|36316.69|36316.69|36316.69|36316.69|36316.69|36316.69|36316.69|36316.69|0
1640855480000|2021-12-30 09:11:20|36355.92|36355.92|36368.99|36368.99|36368.99|36368.99|36355.92|36355.92|0
1640855490000|2021-12-30 09:11:30|36382.06|36382.06|36382.06|36382.06|36382.06|36382.06|36382.06|36382.06|0
1640855550000|2021-12-30 09:12:30|36384.87|36384.87|36384.87|36384.87|36384.87|36384.87|36384.87|36384.87|0
1640855580000|2021-12-30 09:13:00|36390.54|36390.54|36390.54|36390.54|36390.54|36390.54|36390.54|36390.54|0
1640855810000|2021-12-30 09:16:50|36401.87|36401.87|36401.87|36401.87|36401.87|36401.87|36401.87|36401.87|0
1640856000000|2021-12-30 09:20:00|36396.26|36396.26|36396.26|36396.26|36396.26|36396.26|36396.26|36396.26|0
1640856100000|2021-12-30 09:21:40|36384.93|36384.93|36384.93|36384.93|36384.93|36384.93|36384.93|36384.93|0
1640856190000|2021-12-30 09:23:10|36390.6|36390.6|36390.6|36390.6|36390.6|36390.6|36390.6|36390.6|0
1640856220000|2021-12-30 09:23:40|36396.26|36396.26|36396.26|36396.26|36396.26|36396.26|36396.26|36396.26|0
1640856250000|2021-12-30 09:24:10|36393.46|36393.46|36393.46|36393.46|36393.46|36393.46|36393.46|36393.46|0
1640856350000|2021-12-30 09:25:50|36399.13|36399.13|36399.13|36399.13|36399.13|36399.13|36399.13|36399.13|0
1640856380000|2021-12-30 09:26:20|36393.46|36393.46|36393.46|36393.46|36393.46|36393.46|36393.46|36393.46|0
1640856470000|2021-12-30 09:27:50|36387.79|36387.79|36387.79|36387.79|36387.79|36387.79|36387.79|36387.79|0
1640856690000|2021-12-30 09:31:30|36382.18|36382.18|36382.18|36382.18|36382.18|36382.18|36382.18|36382.18|0
1640856700000|2021-12-30 09:31:40|36393.52|36393.52|36393.52|36393.52|36393.52|36393.52|36393.52|36393.52|0
1640856870000|2021-12-30 09:34:30|36404.85|36404.85|36410.52|36410.52|36410.52|36410.52|36404.85|36404.85|0
1640856990000|2021-12-30 09:36:30|36397.45|36397.45|36403.11|36403.11|36403.11|36403.11|36397.45|36397.45|0
1640857030000|2021-12-30 09:37:10|36390.04|36390.04|36390.04|36390.04|36390.04|36390.04|36390.04|36390.04|0
1640857100000|2021-12-30 09:38:20|36395.71|36395.71|36395.71|36395.71|36395.71|36395.71|36395.71|36395.71|0
1640857140000|2021-12-30 09:39:00|36401.38|36401.38|36401.38|36401.38|36401.38|36401.38|36401.38|36401.38|0
1640857200000|2021-12-30 09:40:00|36406.99|36406.99|36406.99|36406.99|36406.99|36406.99|36406.99|36406.99|0
1640857300000|2021-12-30 09:41:40|36393.91|36393.91|36393.91|36393.91|36393.91|36393.91|36393.91|36393.91|0
1640857360000|2021-12-30 09:42:40|36391.11|36391.11|36391.11|36391.11|36391.11|36391.11|36391.11|36391.11|0
1640857440000|2021-12-30 09:44:00|36407.94|36407.94|36419.15|36419.15|36419.15|36419.15|36407.94|36407.94|0
1640857460000|2021-12-30 09:44:20|36416.35|36416.35|36416.35|36416.35|36421.96|36421.96|36416.35|36416.35|0
1640857480000|2021-12-30 09:44:40|36421.96|36421.96|36421.96|36421.96|36421.96|36421.96|36421.96|36421.96|0
1640857490000|2021-12-30 09:44:50|36416.29|36416.29|36416.29|36416.29|36416.29|36416.29|36416.29|36416.29|0
1640857630000|2021-12-30 09:47:10|36410.62|36410.62|36405.01|36405.01|36410.62|36410.62|36405.01|36405.01|0
1640857860000|2021-12-30 09:51:00|36402.21|36402.21|36410.62|36410.62|36410.62|36410.62|36402.21|36402.21|0
1640857950000|2021-12-30 09:52:30|36397.55|36397.55|36397.55|36397.55|36397.55|36397.55|36397.55|36397.55|0
1640857980000|2021-12-30 09:53:00|36403.22|36403.22|36403.22|36403.22|36403.22|36403.22|36403.22|36403.22|0
1640858100000|2021-12-30 09:55:00|36408.88|36408.88|36414.55|36414.55|36414.55|36414.55|36408.88|36408.88|0
1640858110000|2021-12-30 09:55:10|36420.22|36420.22|36420.22|36420.22|36420.22|36420.22|36420.22|36420.22|0
1640858120000|2021-12-30 09:55:20|36425.89|36425.89|36425.89|36425.89|36425.89|36425.89|36425.89|36425.89|0
1640858140000|2021-12-30 09:55:40|36431.56|36431.56|36437.22|36437.22|36437.22|36437.22|36431.56|36431.56|0
1640858280000|2021-12-30 09:58:00|36431.56|36431.56|36442.89|36442.89|36442.89|36442.89|36431.56|36431.56|0
1640858310000|2021-12-30 09:58:30|36437.22|36437.22|36437.22|36437.22|36437.22|36437.22|36437.22|36437.22|0
1640858450000|2021-12-30 10:00:50|36431.56|36431.56|36431.56|36431.56|36431.56|36431.56|36431.56|36431.56|0
1640858630000|2021-12-30 10:03:50|36425.89|36425.89|36425.89|36425.89|36425.89|36425.89|36425.89|36425.89|0
1640858920000|2021-12-30 10:08:40|36414.55|36414.55|36414.55|36414.55|36414.55|36414.55|36414.55|36414.55|0
1640858930000|2021-12-30 10:08:50|36431.56|36431.56|36425.89|36425.89|36431.56|36431.56|36425.89|36425.89|0
1640858960000|2021-12-30 10:09:20|36420.22|36420.22|36408.88|36408.88|36420.22|36420.22|36408.88|36408.88|0
1640859040000|2021-12-30 10:10:40|36406.08|36406.08|36406.08|36406.08|36406.08|36406.08|36406.08|36406.08|0
1640859080000|2021-12-30 10:11:20|36411.75|36411.75|36411.75|36411.75|36411.75|36411.75|36411.75|36411.75|0
1640859120000|2021-12-30 10:12:00|36417.42|36417.42|36417.42|36417.42|36417.42|36417.42|36417.42|36417.42|0
1640859200000|2021-12-30 10:13:20|36423.08|36423.08|36420.28|36420.28|36423.08|36423.08|36420.28|36420.28|0
1640859320000|2021-12-30 10:15:20|36414.67|36414.67|36417.47|36417.47|36417.47|36417.47|36414.67|36414.67|0
1640859360000|2021-12-30 10:16:00|36423.14|36423.14|36423.14|36423.14|36423.14|36423.14|36423.14|36423.14|0
1640859380000|2021-12-30 10:16:20|36425.95|36425.95|36425.95|36425.95|36425.95|36425.95|36425.95|36425.95|0
1640859420000|2021-12-30 10:17:00|36414.61|36414.61|36414.61|36414.61|36414.61|36414.61|36414.61|36414.61|0
1640859440000|2021-12-30 10:17:20|36420.28|36420.28|36420.28|36420.28|36420.28|36420.28|36420.28|36420.28|0
1640859640000|2021-12-30 10:20:40|36414.61|36414.61|36414.61|36414.61|36414.61|36414.61|36414.61|36414.61|0
1640859660000|2021-12-30 10:21:00|36411.81|36411.81|36411.81|36411.81|36411.81|36411.81|36411.81|36411.81|0
1640859710000|2021-12-30 10:21:50|36400.47|36400.47|36400.47|36400.47|36400.47|36400.47|36400.47|36400.47|0
1640859910000|2021-12-30 10:25:10|36403.27|36403.27|36403.27|36403.27|36403.27|36403.27|36403.27|36403.27|0
1640860100000|2021-12-30 10:28:20|36397.61|36397.61|36397.61|36397.61|36397.61|36397.61|36397.61|36397.61|0
1640860140000|2021-12-30 10:29:00|36408.94|36408.94|36408.94|36408.94|36408.94|36408.94|36408.94|36408.94|0
1640860160000|2021-12-30 10:29:20|36414.61|36414.61|36414.61|36414.61|36414.61|36414.61|36414.61|36414.61|0
1640860370000|2021-12-30 10:32:50|36408.94|36408.94|36414.61|36414.61|36414.61|36414.61|36408.94|36408.94|0
1640860390000|2021-12-30 10:33:10|36409|36409|36395.93|36395.93|36409|36409|36395.93|36395.93|0
1640860410000|2021-12-30 10:33:30|36393.12|36393.12|36393.12|36393.12|36393.12|36393.12|36393.12|36393.12|0
1640860500000|2021-12-30 10:35:00|36387.45|36387.45|36387.45|36387.45|36387.45|36387.45|36387.45|36387.45|0
1640860540000|2021-12-30 10:35:40|36393.12|36393.12|36393.12|36393.12|36393.12|36393.12|36393.12|36393.12|0
1640860550000|2021-12-30 10:35:50|36395.93|36395.93|36395.93|36395.93|36395.93|36395.93|36395.93|36395.93|0
1640860630000|2021-12-30 10:37:10|36398.73|36398.73|36398.73|36398.73|36398.73|36398.73|36398.73|36398.73|0
1640860660000|2021-12-30 10:37:40|36404.34|36404.34|36404.34|36404.34|36404.34|36404.34|36404.34|36404.34|0
1640860670000|2021-12-30 10:37:50|36407.15|36407.15|36407.15|36407.15|36407.15|36407.15|36407.15|36407.15|0
1640860800000|2021-12-30 10:40:00|36418.48|36418.48|36418.48|36418.48|36418.48|36418.48|36418.48|36418.48|0
1640860960000|2021-12-30 10:42:40|36431.56|36431.56|36431.56|36431.56|36431.56|36431.56|36431.56|36431.56|0
1640861030000|2021-12-30 10:43:50|36434.36|36434.36|36434.36|36434.36|36434.36|36434.36|36434.36|36434.36|0
1640861060000|2021-12-30 10:44:20|36428.69|36428.69|36428.69|36428.69|36428.69|36428.69|36428.69|36428.69|0
1640861110000|2021-12-30 10:45:10|36423.03|36423.03|36417.36|36417.36|36423.03|36423.03|36417.36|36417.36|0
1640861130000|2021-12-30 10:45:30|36423.03|36423.03|36423.03|36423.03|36423.03|36423.03|36423.03|36423.03|0
1640861140000|2021-12-30 10:45:40|36428.69|36428.69|36434.36|36434.36|36434.36|36434.36|36428.69|36428.69|0
1640861210000|2021-12-30 10:46:50|36428.69|36428.69|36428.69|36428.69|36428.69|36428.69|36428.69|36428.69|0
1640861440000|2021-12-30 10:50:40|36423.03|36423.03|36423.03|36423.03|36423.03|36423.03|36423.03|36423.03|0
1640861460000|2021-12-30 10:51:00|36434.36|36434.36|36434.36|36434.36|36434.36|36434.36|36434.36|36434.36|0
1640861800000|2021-12-30 10:56:40|36437.17|36437.17|36437.17|36437.17|36437.17|36437.17|36437.17|36437.17|0
1640861940000|2021-12-30 10:59:00|36428.75|36428.75|36428.75|36428.75|36428.75|36428.75|36428.75|36428.75|0
1640861960000|2021-12-30 10:59:20|36434.36|36434.36|36434.36|36434.36|36434.36|36434.36|36434.36|36434.36|0
1640861980000|2021-12-30 10:59:40|36437.17|36437.17|36439.97|36439.97|36439.97|36439.97|36437.17|36437.17|0
1640862010000|2021-12-30 11:00:10|36445.58|36445.58|36439.97|36439.97|36445.58|36445.58|36439.97|36439.97|0
1640862050000|2021-12-30 11:00:50|36437.17|36437.17|36437.17|36437.17|36437.17|36437.17|36437.17|36437.17|0
1640862290000|2021-12-30 11:04:50|36424.09|36424.09|36424.09|36424.09|36424.09|36424.09|36424.09|36424.09|0
1640862490000|2021-12-30 11:08:10|36435.43|36435.43|36435.43|36435.43|36435.43|36435.43|36435.43|36435.43|0
1640862500000|2021-12-30 11:08:20|36429.76|36429.76|36429.76|36429.76|36429.76|36429.76|36429.76|36429.76|0
1640862890000|2021-12-30 11:14:50|36424.09|36424.09|36424.09|36424.09|36424.09|36424.09|36424.09|36424.09|0
1640862900000|2021-12-30 11:15:00|36429.76|36429.76|36442.83|36442.83|36442.83|36442.83|36429.76|36429.76|0
1640863030000|2021-12-30 11:17:10|36429.76|36429.76|36429.76|36429.76|36429.76|36429.76|36429.76|36429.76|0
1640863140000|2021-12-30 11:19:00|36424.09|36424.09|36418.42|36418.42|36424.09|36424.09|36418.42|36418.42|0
1640863450000|2021-12-30 11:24:10|36424.09|36424.09|36429.76|36429.76|36429.76|36429.76|36424.09|36424.09|0
1640863520000|2021-12-30 11:25:20|36435.43|36435.43|36435.43|36435.43|36435.43|36435.43|36435.43|36435.43|0
1640863570000|2021-12-30 11:26:10|36441.04|36441.04|36441.04|36441.04|36441.04|36441.04|36441.04|36441.04|0
1640863710000|2021-12-30 11:28:30|36435.43|36435.43|36435.43|36435.43|36435.43|36435.43|36435.43|36435.43|0
1640863720000|2021-12-30 11:28:40|36432.62|36432.62|36432.62|36432.62|36432.62|36432.62|36432.62|36432.62|0
1640863760000|2021-12-30 11:29:20|36438.29|36438.29|36438.29|36438.29|36438.29|36438.29|36438.29|36438.29|0
1640863850000|2021-12-30 11:30:50|36425.22|36425.22|36425.22|36425.22|36425.22|36425.22|36425.22|36425.22|0
1640863930000|2021-12-30 11:32:10|36412.14|36412.14|36412.14|36412.14|36412.14|36412.14|36412.14|36412.14|0
1640863970000|2021-12-30 11:32:50|36423.48|36423.48|36423.48|36423.48|36423.48|36423.48|36423.48|36423.48|0
1640863990000|2021-12-30 11:33:10|36410.4|36410.4|36410.4|36410.4|36410.4|36410.4|36410.4|36410.4|0
1640864000000|2021-12-30 11:33:20|36421.74|36421.74|36421.74|36421.74|36421.74|36421.74|36421.74|36421.74|0
1640864120000|2021-12-30 11:35:20|36408.66|36408.66|36408.66|36408.66|36408.66|36408.66|36408.66|36408.66|0
1640864230000|2021-12-30 11:37:10|36421.74|36421.74|36421.74|36421.74|36421.74|36421.74|36421.74|36421.74|0
1640864500000|2021-12-30 11:41:40|36408.66|36408.66|36408.66|36408.66|36408.66|36408.66|36408.66|36408.66|0
1640864510000|2021-12-30 11:41:50|36420|36420|36431.34|36431.34|36431.34|36431.34|36420|36420|0
1640864610000|2021-12-30 11:43:30|36403|36403|36403|36403|36403|36403|36403|36403|0
1640864670000|2021-12-30 11:44:30|36408.61|36408.61|36400.19|36400.19|36408.61|36408.61|36400.19|36400.19|0
1640864700000|2021-12-30 11:45:00|36405.86|36405.86|36405.86|36405.86|36405.86|36405.86|36405.86|36405.86|0
1640864710000|2021-12-30 11:45:10|36400.19|36400.19|36400.19|36400.19|36400.19|36400.19|36400.19|36400.19|0
1640864810000|2021-12-30 11:46:50|36408.61|36408.61|36408.61|36408.61|36408.61|36408.61|36408.61|36408.61|0
1640864840000|2021-12-30 11:47:20|36421.68|36421.68|36421.68|36421.68|36421.68|36421.68|36421.68|36421.68|0
1640864960000|2021-12-30 11:49:20|36438.68|36438.68|36438.68|36438.68|36438.68|36438.68|36438.68|36438.68|0
1640864980000|2021-12-30 11:49:40|36433.02|36433.02|36433.02|36433.02|36433.02|36433.02|36433.02|36433.02|0
1640865050000|2021-12-30 11:50:50|36435.82|36435.82|36449.84|36449.84|36449.84|36449.84|36435.82|36435.82|0
1640865080000|2021-12-30 11:51:20|36455.45|36455.45|36452.65|36452.65|36455.45|36455.45|36452.65|36452.65|0
1640865090000|2021-12-30 11:51:30|36441.31|36441.31|36460|36460|36460|36460|36441.31|36441.31|0
1640865100000|2021-12-30 11:51:40|36462.8|36462.8|36474.14|36474.14|36474.14|36474.14|36462.8|36462.8|0
1640865120000|2021-12-30 11:52:00|36487.21|36487.21|36487.21|36487.21|36487.21|36487.21|36487.21|36487.21|0
1640865260000|2021-12-30 11:54:20|36475.88|36475.88|36475.88|36475.88|36475.88|36475.88|36475.88|36475.88|0
1640865400000|2021-12-30 11:56:40|36487.21|36487.21|36487.21|36487.21|36487.21|36487.21|36487.21|36487.21|0
1640865420000|2021-12-30 11:57:00|36492.88|36492.88|36492.88|36492.88|36492.88|36492.88|36492.88|36492.88|0
1640865580000|2021-12-30 11:59:40|36479.81|36479.81|36479.81|36479.81|36479.81|36479.81|36479.81|36479.81|0
1640865640000|2021-12-30 12:00:40|36466.73|36466.73|36466.73|36466.73|36466.73|36466.73|36466.73|36466.73|0
1640865660000|2021-12-30 12:01:00|36475.15|36475.15|36475.15|36475.15|36475.15|36475.15|36475.15|36475.15|0
1640865710000|2021-12-30 12:01:50|36469.48|36469.48|36469.48|36469.48|36469.48|36469.48|36469.48|36469.48|0
1640865800000|2021-12-30 12:03:20|36463.81|36463.81|36463.81|36463.81|36463.81|36463.81|36463.81|36463.81|0
1640865840000|2021-12-30 12:04:00|36458.14|36458.14|36458.14|36458.14|36458.14|36458.14|36458.14|36458.14|0
1640865850000|2021-12-30 12:04:10|36452.47|36452.47|36452.47|36452.47|36452.47|36452.47|36452.47|36452.47|0
1640865890000|2021-12-30 12:04:50|36463.81|36463.81|36463.81|36463.81|36463.81|36463.81|36463.81|36463.81|0
1640865910000|2021-12-30 12:05:10|36466.62|36466.62|36466.62|36466.62|36466.62|36466.62|36466.62|36466.62|0
1640865920000|2021-12-30 12:05:20|36469.42|36469.42|36469.42|36469.42|36469.42|36469.42|36469.42|36469.42|0
1640865960000|2021-12-30 12:06:00|36463.81|36463.81|36463.81|36463.81|36463.81|36463.81|36461.01|36461.01|0
1640865980000|2021-12-30 12:06:20|36469.48|36469.48|36469.48|36469.48|36469.48|36469.48|36469.48|36469.48|0
1640866000000|2021-12-30 12:06:40|36472.28|36472.28|36472.28|36472.28|36472.28|36472.28|36472.28|36472.28|0
1640866200000|2021-12-30 12:10:00|36477.95|36477.95|36477.95|36477.95|36477.95|36477.95|36477.95|36477.95|0
1640866250000|2021-12-30 12:10:50|36504.1|36504.1|36504.1|36504.1|36504.1|36504.1|36504.1|36504.1|0
1640866480000|2021-12-30 12:14:40|36506.9|36506.9|36509.71|36509.71|36509.71|36509.71|36506.9|36506.9|0
1640866720000|2021-12-30 12:18:40|36504.04|36504.04|36504.04|36504.04|36504.04|36504.04|36504.04|36504.04|0
1640866780000|2021-12-30 12:19:40|36501.24|36501.24|36501.24|36501.24|36501.24|36501.24|36501.24|36501.24|0
1640866880000|2021-12-30 12:21:20|36490.02|36490.02|36490.02|36490.02|36490.02|36490.02|36490.02|36490.02|0
1640866950000|2021-12-30 12:22:30|36476.94|36476.94|36476.94|36476.94|36476.94|36476.94|36476.94|36476.94|0
1640866960000|2021-12-30 12:22:40|36474.14|36474.14|36468.53|36468.53|36474.14|36474.14|36468.53|36468.53|0
1640867070000|2021-12-30 12:24:30|36474.2|36474.2|36474.2|36474.2|36474.2|36474.2|36474.2|36474.2|0
1640867150000|2021-12-30 12:25:50|36468.53|36468.53|36468.53|36468.53|36468.53|36468.53|36468.53|36468.53|0
1640867160000|2021-12-30 12:26:00|36474.2|36474.2|36474.2|36474.2|36474.2|36474.2|36474.2|36474.2|0
1640867300000|2021-12-30 12:28:20|36465.78|36465.78|36465.78|36465.78|36465.78|36465.78|36465.78|36465.78|0
1640867500000|2021-12-30 12:31:40|36451.76|36451.76|36451.76|36451.76|36451.76|36451.76|36451.76|36451.76|0
1640867630000|2021-12-30 12:33:50|36446.09|36446.09|36446.09|36446.09|36446.09|36446.09|36446.09|36446.09|0
1640867720000|2021-12-30 12:35:20|36459.17|36459.17|36459.17|36459.17|36459.17|36459.17|36459.17|36459.17|0
1640867790000|2021-12-30 12:36:30|36453.5|36453.5|36453.5|36453.5|36453.5|36453.5|36453.5|36453.5|0
1640868290000|2021-12-30 12:44:50|36466.57|36466.57|36466.57|36466.57|36466.57|36466.57|36466.57|36466.57|0
1640868370000|2021-12-30 12:46:10|36477.91|36477.91|36477.91|36477.91|36477.91|36477.91|36477.91|36477.91|0
1640868380000|2021-12-30 12:46:20|36472.24|36472.24|36472.24|36472.24|36472.24|36472.24|36472.24|36472.24|0
1640868410000|2021-12-30 12:46:50|36455.41|36455.41|36455.41|36455.41|36455.41|36455.41|36455.41|36455.41|0
1640868610000|2021-12-30 12:50:10|36449.8|36449.8|36438.58|36438.58|36449.8|36449.8|36438.58|36438.58|0
1640868910000|2021-12-30 12:55:10|36425.51|36425.51|36425.51|36425.51|36425.51|36425.51|36425.51|36425.51|0
1640869130000|2021-12-30 12:58:50|36419.84|36419.84|36419.84|36419.84|36419.84|36419.84|36419.84|36419.84|0
1640869140000|2021-12-30 12:59:00|36414.23|36414.23|36414.23|36414.23|36414.23|36414.23|36414.23|36414.23|0
1640869200000|2021-12-30 13:00:00|36430.11|36430.11|36430.11|36430.11|36430.11|36430.11|36430.11|36430.11|0
1640869210000|2021-12-30 13:00:10|36418.89|36418.89|36418.89|36418.89|36418.89|36418.89|36418.89|36418.89|0
1640869230000|2021-12-30 13:00:30|36413.22|36413.22|36413.22|36413.22|36413.22|36413.22|36413.22|36413.22|0
1640869350000|2021-12-30 13:02:30|36418.89|36418.89|36418.89|36418.89|36418.89|36418.89|36418.89|36418.89|0
1640869430000|2021-12-30 13:03:50|36413.22|36413.22|36413.22|36413.22|36413.22|36413.22|36413.22|36413.22|0
1640869490000|2021-12-30 13:04:50|36418.89|36418.89|36418.89|36418.89|36418.89|36418.89|36418.89|36418.89|0
1640869710000|2021-12-30 13:08:30|36424.5|36424.5|36424.5|36424.5|36424.5|36424.5|36424.5|36424.5|0
1640869890000|2021-12-30 13:11:30|36430.17|36430.17|36424.5|36424.5|36430.17|36430.17|36424.5|36424.5|0
1640870060000|2021-12-30 13:14:20|36413.28|36413.28|36413.28|36413.28|36413.28|36413.28|36413.28|36413.28|0
1640870220000|2021-12-30 13:17:00|36407.61|36407.61|36407.61|36407.61|36407.61|36407.61|36407.61|36407.61|0
1640870260000|2021-12-30 13:17:40|36413.28|36413.28|36413.28|36413.28|36413.28|36413.28|36413.28|36413.28|0
1640870500000|2021-12-30 13:21:40|36410.48|36410.48|36413.28|36413.28|36413.28|36413.28|36410.48|36410.48|0
1640870590000|2021-12-30 13:23:10|36400.21|36400.21|36387.13|36387.13|36400.21|36400.21|36387.13|36387.13|0
1640870730000|2021-12-30 13:25:30|36392.8|36392.8|36392.8|36392.8|36392.8|36392.8|36392.8|36392.8|0
1640870770000|2021-12-30 13:26:10|36404.02|36404.02|36404.02|36404.02|36404.02|36404.02|36404.02|36404.02|0
1640870790000|2021-12-30 13:26:30|36398.41|36398.41|36398.41|36398.41|36398.41|36398.41|36398.41|36398.41|0
1640870800000|2021-12-30 13:26:40|36404.08|36404.08|36404.08|36404.08|36404.08|36404.08|36404.08|36404.08|0
1640870920000|2021-12-30 13:28:40|36409.75|36409.75|36409.75|36409.75|36409.75|36409.75|36409.75|36409.75|0
1640870940000|2021-12-30 13:29:00|36415.41|36415.41|36415.41|36415.41|36415.41|36415.41|36415.41|36415.41|0
1640870990000|2021-12-30 13:29:50|36421.08|36421.08|36421.08|36421.08|36421.08|36421.08|36421.08|36421.08|0
1640871000000|2021-12-30 13:30:00|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|0
1640871010000|2021-12-30 13:30:10|36413.67|36413.67|36413.67|36413.67|36413.67|36413.67|36413.67|36413.67|0
1640871170000|2021-12-30 13:32:50|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|0
1640871330000|2021-12-30 13:35:30|36429.55|36429.55|36429.55|36429.55|36429.55|36429.55|36429.55|36429.55|0
1640871400000|2021-12-30 13:36:40|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|0
1640871570000|2021-12-30 13:39:30|36423.94|36423.94|36418.34|36418.34|36423.94|36423.94|36418.34|36418.34|0
1640871600000|2021-12-30 13:40:00|36423.94|36423.94|36423.94|36423.94|36423.94|36423.94|36423.94|36423.94|0
1640871610000|2021-12-30 13:40:10|36435.16|36435.16|36426.75|36426.75|36435.16|36435.16|36426.75|36426.75|0
1640871740000|2021-12-30 13:42:20|36439.82|36439.82|36439.82|36439.82|36439.82|36439.82|36439.82|36439.82|0
1640871990000|2021-12-30 13:46:30|36452.9|36452.9|36452.9|36452.9|36452.9|36452.9|36452.9|36452.9|0
1640872210000|2021-12-30 13:50:10|36447.23|36447.23|36441.56|36441.56|36447.23|36447.23|36441.56|36441.56|0
1640872340000|2021-12-30 13:52:20|36447.17|36447.17|36447.17|36447.17|36447.17|36447.17|36447.17|36447.17|0
1640872580000|2021-12-30 13:56:20|36441.5|36441.5|36447.17|36447.17|36447.17|36447.17|36441.5|36441.5|0
1640872660000|2021-12-30 13:57:40|36441.56|36441.56|36441.56|36441.56|36441.56|36441.56|36441.56|36441.56|0
1640872830000|2021-12-30 14:00:30|36435.89|36435.89|36435.89|36435.89|36435.89|36435.89|36435.89|36435.89|0
1640872870000|2021-12-30 14:01:10|36422.82|36422.82|36422.82|36422.82|36422.82|36422.82|36422.82|36422.82|0
1640872940000|2021-12-30 14:02:20|36431.23|36431.23|36431.23|36431.23|36431.23|36431.23|36431.23|36431.23|0
1640872980000|2021-12-30 14:03:00|36436.9|36436.9|36436.9|36436.9|36436.9|36436.9|36436.9|36436.9|0
1640873010000|2021-12-30 14:03:30|36442.57|36442.57|36436.9|36436.9|36442.57|36442.57|36436.9|36436.9|0
1640873200000|2021-12-30 14:06:40|36428.49|36428.49|36428.49|36428.49|36428.49|36428.49|36428.49|36428.49|0
1640873300000|2021-12-30 14:08:20|36434.16|36434.16|36428.49|36428.49|36434.16|36434.16|36428.49|36428.49|0
1640873310000|2021-12-30 14:08:30|36434.16|36434.16|36434.16|36434.16|36434.16|36434.16|36434.16|36434.16|0
1640873320000|2021-12-30 14:08:40|36428.49|36428.49|36428.49|36428.49|36428.49|36428.49|36428.49|36428.49|0
1640873400000|2021-12-30 14:10:00|36434.16|36434.16|36434.16|36434.16|36434.16|36434.16|36434.16|36434.16|0
1640873410000|2021-12-30 14:10:10|36439.82|36439.82|36434.16|36434.16|36439.82|36439.82|36434.16|36434.16|0
1640873430000|2021-12-30 14:10:30|36445.49|36445.49|36445.49|36445.49|36445.49|36445.49|36445.49|36445.49|0
1640873480000|2021-12-30 14:11:20|36451.16|36451.16|36451.16|36451.16|36451.16|36451.16|36451.16|36451.16|0
1640873650000|2021-12-30 14:14:10|36456.83|36456.83|36456.83|36456.83|36456.83|36456.83|36456.83|36456.83|0
1640873680000|2021-12-30 14:14:40|36462.5|36462.5|36462.5|36462.5|36462.5|36462.5|36462.5|36462.5|0
1640873700000|2021-12-30 14:15:00|36449.42|36449.42|36452.23|36452.23|36452.23|36452.23|36449.42|36449.42|0
1640873770000|2021-12-30 14:16:10|36455.03|36455.03|36449.42|36449.42|36455.03|36455.03|36449.42|36449.42|0
1640873830000|2021-12-30 14:17:10|36446.62|36446.62|36446.62|36446.62|36446.62|36446.62|36443.81|36443.81|0
1640873890000|2021-12-30 14:18:10|36443.81|36443.81|36443.81|36443.81|36443.81|36443.81|36443.81|36443.81|0
1640873920000|2021-12-30 14:18:40|36441.01|36441.01|36441.01|36441.01|36441.01|36441.01|36441.01|36441.01|0
1640873930000|2021-12-30 14:18:50|36446.62|36446.62|36443.81|36443.81|36446.62|36446.62|36443.81|36443.81|0
1640873990000|2021-12-30 14:19:50|36432.48|36432.48|36429.61|36429.61|36440.95|36440.95|36429.61|36429.61|0
1640874000000|2021-12-30 14:20:00|36423.94|36423.94|36423.94|36423.94|36423.94|36423.94|36423.94|36423.94|0
1640874360000|2021-12-30 14:26:00|36429.61|36429.61|36432.48|36432.48|36435.28|36435.28|36429.61|36429.61|0
1640874390000|2021-12-30 14:26:30|36435.28|36435.28|36438.09|36438.09|36438.09|36438.09|36435.28|36435.28|0
1640874420000|2021-12-30 14:27:00|36432.42|36432.42|36432.42|36432.42|36432.42|36432.42|36432.42|36432.42|0
1640874430000|2021-12-30 14:27:10|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|36426.75|0
1640874500000|2021-12-30 14:28:20|36423.94|36423.94|36423.94|36423.94|36423.94|36423.94|36423.94|36423.94|0
1640874510000|2021-12-30 14:28:30|36421.14|36421.14|36421.14|36421.14|36421.14|36421.14|36421.14|36421.14|0
1640874520000|2021-12-30 14:28:40|36426.81|36426.81|36426.81|36426.81|36426.81|36426.81|36426.81|36426.81|0
1640874530000|2021-12-30 14:28:50|36421.14|36421.14|36421.14|36421.14|36421.14|36421.14|36421.14|36421.14|0
1640874540000|2021-12-30 14:29:00|36415.47|36415.47|36415.47|36415.47|36415.47|36415.47|36415.47|36415.47|0
1640874590000|2021-12-30 14:29:50|36418.28|36418.28|36418.28|36418.28|36418.28|36418.28|36418.28|36418.28|0
1640874600000|2021-12-30 14:30:00|36415.47|36415.47|36415.47|36415.47|36415.47|36415.47|36415.47|36415.47|0
1640874610000|2021-12-30 14:30:10|36412.67|36412.67|36412.67|36412.67|36412.67|36412.67|36412.67|36412.67|0
1640874640000|2021-12-30 14:30:40|36424|36424|36424|36424|36424|36424|36424|36424|0
1640874650000|2021-12-30 14:30:50|36429.67|36429.67|36429.67|36429.67|36429.67|36429.67|36429.67|36429.67|0
1640874870000|2021-12-30 14:34:30|36435.34|36435.34|36435.34|36435.34|36435.34|36435.34|36429.67|36429.67|0
1640874890000|2021-12-30 14:34:50|36441.01|36441.01|36452.34|36452.34|36452.34|36452.34|36441.01|36441.01|0
1640874900000|2021-12-30 14:35:00|36458.01|36458.01|36458.01|36458.01|36458.01|36458.01|36458.01|36458.01|0
1640874930000|2021-12-30 14:35:30|36463.68|36463.68|36463.68|36463.68|36463.68|36463.68|36463.68|36463.68|0
1640874950000|2021-12-30 14:35:50|36469.35|36469.35|36469.35|36469.35|36469.35|36469.35|36469.35|36469.35|0
1640874960000|2021-12-30 14:36:00|36482.42|36482.42|36482.42|36482.42|36482.42|36482.42|36482.42|36482.42|0
1640875040000|2021-12-30 14:37:20|36469.35|36469.35|36469.35|36469.35|36469.35|36469.35|36469.35|36469.35|0
1640875070000|2021-12-30 14:37:50|36474.96|36474.96|36474.96|36474.96|36474.96|36474.96|36474.96|36474.96|0
1640875110000|2021-12-30 14:38:30|36480.62|36480.62|36477.82|36477.82|36480.62|36480.62|36477.82|36477.82|0
1640875290000|2021-12-30 14:41:30|36472.15|36472.15|36469.35|36469.35|36472.15|36472.15|36469.35|36469.35|0
1640875300000|2021-12-30 14:41:40|36463.68|36463.68|36460.87|36460.87|36463.68|36463.68|36460.87|36460.87|0
1640875310000|2021-12-30 14:41:50|36463.68|36463.68|36463.68|36463.68|36463.68|36463.68|36463.68|36463.68|0
1640875320000|2021-12-30 14:42:00|36469.29|36469.29|36469.29|36469.29|36469.29|36469.29|36469.29|36469.29|0
1640875360000|2021-12-30 14:42:40|36474.96|36474.96|36474.96|36474.96|36474.96|36474.96|36474.96|36474.96|0
1640875410000|2021-12-30 14:43:30|36461.88|36461.88|36461.88|36461.88|36461.88|36461.88|36461.88|36461.88|0
1640875460000|2021-12-30 14:44:20|36456.21|36456.21|36439.21|36439.21|36456.21|36456.21|36439.21|36439.21|0
1640875470000|2021-12-30 14:44:30|36433.54|36433.54|36433.54|36433.54|36433.54|36433.54|36433.54|36433.54|0
1640875480000|2021-12-30 14:44:40|36450.55|36450.55|36450.55|36450.55|36450.55|36450.55|36450.55|36450.55|0
1640875540000|2021-12-30 14:45:40|36456.21|36456.21|36461.88|36461.88|36461.88|36461.88|36456.21|36456.21|0
1640875570000|2021-12-30 14:46:10|36456.21|36456.21|36456.21|36456.21|36456.21|36456.21|36456.21|36456.21|0
1640875700000|2021-12-30 14:48:20|36453.41|36453.41|36453.41|36453.41|36453.41|36453.41|36453.41|36453.41|0
1640875750000|2021-12-30 14:49:10|36456.21|36456.21|36456.21|36456.21|36456.21|36456.21|36456.21|36456.21|0
1640875770000|2021-12-30 14:49:30|36453.41|36453.41|36453.41|36453.41|36453.41|36453.41|36453.41|36453.41|0
1640875910000|2021-12-30 14:51:50|36450.6|36450.6|36450.6|36450.6|36450.6|36450.6|36450.6|36450.6|0
1640875940000|2021-12-30 14:52:20|36437.53|36437.53|36437.53|36437.53|36437.53|36437.53|36437.53|36437.53|0
1640875980000|2021-12-30 14:53:00|36440.33|36440.33|36440.33|36440.33|36440.33|36440.33|36440.33|36440.33|0
1640875990000|2021-12-30 14:53:10|36451.67|36451.67|36457.34|36457.34|36457.34|36457.34|36451.67|36451.67|0
1640876070000|2021-12-30 14:54:30|36451.67|36451.67|36451.67|36451.67|36451.67|36451.67|36451.67|36451.67|0
1640876190000|2021-12-30 14:56:30|36457.34|36457.34|36457.34|36457.34|36457.34|36457.34|36457.34|36457.34|0
1640876200000|2021-12-30 14:56:40|36454.53|36454.53|36454.53|36454.53|36454.53|36454.53|36454.53|36454.53|0
1640876210000|2021-12-30 14:56:50|36451.73|36451.73|36451.73|36451.73|36451.73|36451.73|36451.73|36451.73|0
1640876260000|2021-12-30 14:57:40|36438.65|36438.65|36425.58|36425.58|36438.65|36438.65|36425.58|36425.58|0
1640876310000|2021-12-30 14:58:30|36412.51|36412.51|36412.51|36412.51|36412.51|36412.51|36412.51|36412.51|0
1640876340000|2021-12-30 14:59:00|36418.17|36418.17|36418.17|36418.17|36418.17|36418.17|36418.17|36418.17|0
1640876360000|2021-12-30 14:59:20|36392.02|36392.02|36392.02|36392.02|36392.02|36392.02|36392.02|36392.02|0
1640876390000|2021-12-30 14:59:50|36380.69|36380.69|36380.69|36380.69|36380.69|36380.69|36380.69|36380.69|0
1640876400000|2021-12-30 15:00:00|36386.36|36386.36|36386.36|36386.36|36386.36|36386.36|36386.36|36386.36|0
1640876580000|2021-12-30 15:03:00|36412.51|36412.51|36412.51|36412.51|36412.51|36412.51|36412.51|36412.51|0
1640876590000|2021-12-30 15:03:10|36418.11|36418.11|36418.11|36418.11|36418.11|36418.11|36418.11|36418.11|0
1640876790000|2021-12-30 15:06:30|36415.31|36415.31|36415.31|36415.31|36415.31|36415.31|36415.31|36415.31|0
1640876800000|2021-12-30 15:06:40|36402.24|36402.24|36402.24|36402.24|36402.24|36402.24|36402.24|36402.24|0
1640876910000|2021-12-30 15:08:30|36396.57|36396.57|36396.57|36396.57|36396.57|36396.57|36396.57|36396.57|0
1640877010000|2021-12-30 15:10:10|36385.23|36385.23|36385.23|36385.23|36385.23|36385.23|36385.23|36385.23|0
1640877020000|2021-12-30 15:10:20|36373.9|36373.9|36373.9|36373.9|36373.9|36373.9|36373.9|36373.9|0
1640877030000|2021-12-30 15:10:30|36386.97|36386.97|36386.97|36386.97|36386.97|36386.97|36386.97|36386.97|0
1640877050000|2021-12-30 15:10:50|36389.78|36389.78|36389.78|36389.78|36389.78|36389.78|36389.78|36389.78|0
1640877060000|2021-12-30 15:11:00|36386.97|36386.97|36386.97|36386.97|36386.97|36386.97|36386.97|36386.97|0
1640877120000|2021-12-30 15:12:00|36381.3|36381.3|36381.3|36381.3|36381.3|36381.3|36381.3|36381.3|0
1640877190000|2021-12-30 15:13:10|36394.38|36394.38|36394.38|36394.38|36394.38|36394.38|36394.38|36394.38|0
1640877300000|2021-12-30 15:15:00|36377.37|36377.37|36374.57|36374.57|36377.37|36377.37|36374.57|36374.57|0
1640877320000|2021-12-30 15:15:20|36368.9|36368.9|36368.9|36368.9|36368.9|36368.9|36368.9|36368.9|0
1640877330000|2021-12-30 15:15:30|36374.57|36374.57|36374.57|36374.57|36374.57|36374.57|36374.57|36374.57|0
1640877350000|2021-12-30 15:15:50|36380.24|36380.24|36380.24|36380.24|36380.24|36380.24|36380.24|36380.24|0
1640877380000|2021-12-30 15:16:20|36385.9|36385.9|36385.9|36385.9|36385.9|36385.9|36385.9|36385.9|0
1640877390000|2021-12-30 15:16:30|36391.57|36391.57|36391.57|36391.57|36391.57|36391.57|36391.57|36391.57|0
1640877400000|2021-12-30 15:16:40|36385.9|36385.9|36385.9|36385.9|36385.9|36385.9|36385.9|36385.9|0
1640877440000|2021-12-30 15:17:20|36380.24|36380.24|36380.24|36380.24|36380.24|36380.24|36380.24|36380.24|0
1640877490000|2021-12-30 15:18:10|36377.43|36377.43|36377.43|36377.43|36377.43|36377.43|36377.43|36377.43|0
1640877500000|2021-12-30 15:18:20|36374.63|36374.63|36374.63|36374.63|36374.63|36374.63|36374.63|36374.63|0
1640877510000|2021-12-30 15:18:30|36377.43|36377.43|36377.43|36377.43|36377.43|36377.43|36377.43|36377.43|0
1640877590000|2021-12-30 15:19:50|36364.36|36364.36|36364.36|36364.36|36364.36|36364.36|36364.36|36364.36|0
1640877660000|2021-12-30 15:21:00|36358.69|36358.69|36358.69|36358.69|36358.69|36358.69|36358.69|36358.69|0
1640877670000|2021-12-30 15:21:10|36353.08|36353.08|36353.08|36353.08|36353.08|36353.08|36353.08|36353.08|0
1640877870000|2021-12-30 15:24:30|36340|36340|36340|36340|36340|36340|36340|36340|0
1640877920000|2021-12-30 15:25:20|36353.08|36353.08|36353.08|36353.08|36353.08|36353.08|36353.08|36353.08|0
1640877950000|2021-12-30 15:25:50|36358.75|36358.75|36358.75|36358.75|36358.75|36358.75|36358.75|36358.75|0
1640877990000|2021-12-30 15:26:30|36364.36|36364.36|36364.36|36364.36|36364.36|36364.36|36364.36|36364.36|0
1640878070000|2021-12-30 15:27:50|36370.02|36370.02|36381.36|36381.36|36381.36|36381.36|36370.02|36370.02|0
1640878090000|2021-12-30 15:28:10|36394.44|36394.44|36394.44|36394.44|36394.44|36394.44|36394.44|36394.44|0
1640878120000|2021-12-30 15:28:40|36388.77|36388.77|36388.77|36388.77|36388.77|36388.77|36388.77|36388.77|0
1640878310000|2021-12-30 15:31:50|36375.69|36375.69|36372.89|36372.89|36375.69|36375.69|36372.89|36372.89|0
1640878320000|2021-12-30 15:32:00|36378.5|36378.5|36375.69|36375.69|36378.5|36378.5|36375.69|36375.69|0
1640878340000|2021-12-30 15:32:20|36372.89|36372.89|36375.69|36375.69|36375.69|36375.69|36372.89|36372.89|0
1640878360000|2021-12-30 15:32:40|36378.5|36378.5|36372.83|36372.83|36378.5|36378.5|36372.83|36372.83|0
1640878380000|2021-12-30 15:33:00|36385.9|36385.9|36385.9|36385.9|36385.9|36385.9|36385.9|36385.9|0
1640878410000|2021-12-30 15:33:30|36397.24|36397.24|36397.24|36397.24|36397.24|36397.24|36397.24|36397.24|0
1640878420000|2021-12-30 15:33:40|36400.04|36400.04|36397.24|36397.24|36400.04|36400.04|36397.24|36397.24|0
1640878440000|2021-12-30 15:34:00|36410.31|36410.31|36410.31|36410.31|36410.31|36410.31|36410.31|36410.31|0
1640878500000|2021-12-30 15:35:00|36415.98|36415.98|36415.98|36415.98|36415.98|36415.98|36415.98|36415.98|0
1640878530000|2021-12-30 15:35:30|36410.31|36410.31|36410.31|36410.31|36410.31|36410.31|36410.31|36410.31|0
1640878700000|2021-12-30 15:38:20|36407.51|36407.51|36407.51|36407.51|36407.51|36407.51|36407.51|36407.51|0
1640878710000|2021-12-30 15:38:30|36413.18|36413.18|36413.18|36413.18|36413.18|36413.18|36413.18|36413.18|0
1640878810000|2021-12-30 15:40:10|36400.1|36400.1|36400.1|36400.1|36400.1|36400.1|36400.1|36400.1|0
1640878890000|2021-12-30 15:41:30|36413.18|36413.18|36413.18|36413.18|36413.18|36413.18|36413.18|36413.18|0
1640878900000|2021-12-30 15:41:40|36415.98|36415.98|36415.98|36415.98|36415.98|36415.98|36415.98|36415.98|0
1640878930000|2021-12-30 15:42:10|36421.65|36421.65|36421.65|36421.65|36421.65|36421.65|36421.65|36421.65|0
1640879030000|2021-12-30 15:43:50|36427.32|36427.32|36427.32|36427.32|36427.32|36427.32|36427.32|36427.32|0
1640879090000|2021-12-30 15:44:50|36421.65|36421.65|36421.65|36421.65|36421.65|36421.65|36421.65|36421.65|0
1640879100000|2021-12-30 15:45:00|36427.32|36427.32|36427.32|36427.32|36427.32|36427.32|36427.32|36427.32|0
1640879130000|2021-12-30 15:45:30|36430.12|36430.12|36418.79|36418.79|36430.12|36430.12|36418.79|36418.79|0
1640879140000|2021-12-30 15:45:40|36413.12|36413.12|36413.12|36413.12|36413.12|36413.12|36413.12|36413.12|0
1640879150000|2021-12-30 15:45:50|36407.45|36407.45|36407.45|36407.45|36407.45|36407.45|36407.45|36407.45|0
1640879170000|2021-12-30 15:46:10|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|0
1640879250000|2021-12-30 15:47:30|36407.45|36407.45|36407.45|36407.45|36407.45|36407.45|36407.45|36407.45|0
1640879270000|2021-12-30 15:47:50|36404.65|36404.65|36404.65|36404.65|36404.65|36404.65|36404.65|36404.65|0
1640879350000|2021-12-30 15:49:10|36407.45|36407.45|36407.45|36407.45|36407.45|36407.45|36407.45|36407.45|0
1640879480000|2021-12-30 15:51:20|36410.26|36410.26|36410.26|36410.26|36410.26|36410.26|36410.26|36410.26|0
1640879520000|2021-12-30 15:52:00|36423.33|36423.33|36423.33|36423.33|36423.33|36423.33|36423.33|36423.33|0
1640879540000|2021-12-30 15:52:20|36429|36429|36429|36429|36429|36429|36429|36429|0
1640879550000|2021-12-30 15:52:30|36415.92|36415.92|36415.92|36415.92|36415.92|36415.92|36415.92|36415.92|0
1640879600000|2021-12-30 15:53:20|36410.26|36410.26|36404.59|36404.59|36410.26|36410.26|36404.59|36404.59|0
1640879800000|2021-12-30 15:56:40|36401.78|36401.78|36401.78|36401.78|36401.78|36401.78|36401.78|36401.78|0
1640879810000|2021-12-30 15:56:50|36398.98|36398.98|36398.98|36398.98|36398.98|36398.98|36398.98|36398.98|0
1640879880000|2021-12-30 15:58:00|36404.65|36404.65|36404.65|36404.65|36404.65|36404.65|36404.65|36404.65|0
1640879910000|2021-12-30 15:58:30|36401.84|36401.84|36401.84|36401.84|36401.84|36401.84|36401.84|36401.84|0
1640879930000|2021-12-30 15:58:50|36396.17|36396.17|36396.17|36396.17|36396.17|36396.17|36396.17|36396.17|0
1640879990000|2021-12-30 15:59:50|36401.78|36401.78|36396.12|36396.12|36401.78|36401.78|36396.12|36396.12|0
1640880010000|2021-12-30 16:00:10|36390.51|36390.51|36390.51|36390.51|36390.51|36390.51|36390.51|36390.51|0
1640880020000|2021-12-30 16:00:20|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|0
1640880050000|2021-12-30 16:00:50|36393.31|36393.31|36393.31|36393.31|36393.31|36393.31|36393.31|36393.31|0
1640880120000|2021-12-30 16:02:00|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|0
1640880160000|2021-12-30 16:02:40|36390.51|36390.51|36390.51|36390.51|36390.51|36390.51|36390.51|36390.51|0
1640880180000|2021-12-30 16:03:00|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|0
1640880200000|2021-12-30 16:03:20|36390.51|36390.51|36390.51|36390.51|36390.51|36390.51|36390.51|36390.51|0
1640880220000|2021-12-30 16:03:40|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|36396.12|0
1640880230000|2021-12-30 16:03:50|36383.04|36383.04|36383.04|36383.04|36383.04|36383.04|36383.04|36383.04|0
1640880240000|2021-12-30 16:04:00|36369.97|36369.97|36369.97|36369.97|36369.97|36369.97|36369.97|36369.97|0
1640880250000|2021-12-30 16:04:10|36367.16|36367.16|36367.16|36367.16|36367.16|36367.16|36367.16|36367.16|0
1640880260000|2021-12-30 16:04:20|36380.24|36380.24|36380.24|36380.24|36380.24|36380.24|36380.24|36380.24|0
1640880270000|2021-12-30 16:04:30|36367.16|36367.16|36380.24|36380.24|36380.24|36380.24|36367.16|36367.16|0
1640880290000|2021-12-30 16:04:50|36377.43|36377.43|36374.63|36374.63|36377.43|36377.43|36374.63|36374.63|0
1640880400000|2021-12-30 16:06:40|36380.29|36380.29|36385.9|36385.9|36385.9|36385.9|36380.29|36380.29|0
1640880440000|2021-12-30 16:07:20|36398.98|36398.98|36398.98|36398.98|36398.98|36398.98|36398.98|36398.98|0
1640880450000|2021-12-30 16:07:30|36393.31|36393.31|36387.64|36387.64|36393.31|36393.31|36387.64|36387.64|0
1640880490000|2021-12-30 16:08:10|36393.31|36393.31|36393.31|36393.31|36393.31|36393.31|36393.31|36393.31|0
1640880500000|2021-12-30 16:08:20|36387.7|36387.7|36393.31|36393.31|36393.31|36393.31|36387.7|36387.7|0
1640880540000|2021-12-30 16:09:00|36387.64|36387.64|36387.64|36387.64|36387.64|36387.64|36387.64|36387.64|0
1640880560000|2021-12-30 16:09:20|36381.97|36381.97|36381.97|36381.97|36381.97|36381.97|36381.97|36381.97|0
1640880640000|2021-12-30 16:10:40|36355.83|36355.83|36355.83|36355.83|36355.83|36355.83|36355.83|36355.83|0
1640880720000|2021-12-30 16:12:00|36350.16|36350.16|36344.49|36344.49|36350.16|36350.16|36344.49|36344.49|0
1640880780000|2021-12-30 16:13:00|36350.16|36350.16|36350.16|36350.16|36350.16|36350.16|36350.16|36350.16|0
1640880820000|2021-12-30 16:13:40|36347.35|36347.35|36347.35|36347.35|36347.35|36347.35|36347.35|36347.35|0
1640880850000|2021-12-30 16:14:10|36352.96|36352.96|36352.96|36352.96|36352.96|36352.96|36352.96|36352.96|0
1640880870000|2021-12-30 16:14:30|36350.16|36350.16|36337.08|36337.08|36350.16|36350.16|36337.08|36337.08|0
1640880890000|2021-12-30 16:14:50|36325.75|36325.75|36328.55|36328.55|36328.55|36328.55|36325.75|36325.75|0
1640880900000|2021-12-30 16:15:00|36325.75|36325.75|36325.75|36325.75|36325.75|36325.75|36325.75|36325.75|0
1640880920000|2021-12-30 16:15:20|36328.55|36328.55|36328.55|36328.55|36328.55|36328.55|36328.55|36328.55|0
1640880930000|2021-12-30 16:15:30|36334.22|36334.22|36331.42|36331.42|36334.22|36334.22|36331.42|36331.42|0
1640880940000|2021-12-30 16:15:40|36344.49|36344.49|36331.42|36331.42|36344.49|36344.49|36331.42|36331.42|0
1640880980000|2021-12-30 16:16:20|36334.22|36334.22|36334.22|36334.22|36334.22|36334.22|36334.22|36334.22|0
1640881010000|2021-12-30 16:16:50|36328.61|36328.61|36328.61|36328.61|36328.61|36328.61|36328.61|36328.61|0
1640881020000|2021-12-30 16:17:00|36322.94|36322.94|36322.94|36322.94|36322.94|36322.94|36322.94|36322.94|0
1640881090000|2021-12-30 16:18:10|36325.75|36325.75|36338.82|36338.82|36338.82|36338.82|36325.75|36325.75|0
1640881100000|2021-12-30 16:18:20|36325.75|36325.75|36325.75|36325.75|36325.75|36325.75|36325.75|36325.75|0
1640881140000|2021-12-30 16:19:00|36351.9|36351.9|36346.29|36346.29|36351.9|36351.9|36346.29|36346.29|0
1640881160000|2021-12-30 16:19:20|36351.9|36351.9|36351.9|36351.9|36351.9|36351.9|36351.9|36351.9|0
1640881200000|2021-12-30 16:20:00|36346.29|36346.29|36346.29|36346.29|36346.29|36346.29|36346.29|36346.29|0
1640881220000|2021-12-30 16:20:20|36340.62|36340.62|36340.62|36340.62|36340.62|36340.62|36340.62|36340.62|0
1640881230000|2021-12-30 16:20:30|36346.23|36346.23|36346.23|36346.23|36346.23|36346.23|36346.23|36346.23|0
1640881240000|2021-12-30 16:20:40|36320.08|36320.08|36325.75|36325.75|36325.75|36325.75|36320.08|36320.08|0
1640881250000|2021-12-30 16:20:50|36331.42|36331.42|36325.75|36325.75|36331.42|36331.42|36325.75|36325.75|0
1640881300000|2021-12-30 16:21:40|36320.14|36320.14|36320.14|36320.14|36320.14|36320.14|36320.14|36320.14|0
1640881320000|2021-12-30 16:22:00|36314.47|36314.47|36314.47|36314.47|36314.47|36314.47|36314.47|36314.47|0
1640881330000|2021-12-30 16:22:10|36320.08|36320.08|36320.08|36320.08|36320.08|36320.08|36320.08|36320.08|0
1640881390000|2021-12-30 16:23:10|36325.75|36325.75|36320.08|36320.08|36325.75|36325.75|36320.08|36320.08|0
1640881400000|2021-12-30 16:23:20|36314.47|36314.47|36333.15|36333.15|36333.15|36333.15|36314.47|36314.47|0
1640881440000|2021-12-30 16:24:00|36327.54|36327.54|36327.54|36327.54|36327.54|36327.54|36327.54|36327.54|0
1640881460000|2021-12-30 16:24:20|36333.15|36333.15|36333.15|36333.15|36333.15|36333.15|36333.15|36333.15|0
1640881500000|2021-12-30 16:25:00|36327.49|36327.49|36321.88|36321.88|36327.49|36327.49|36316.21|36316.21|0
1640881510000|2021-12-30 16:25:10|36316.21|36316.21|36316.21|36316.21|36316.21|36316.21|36316.21|36316.21|0
1640881520000|2021-12-30 16:25:20|36321.82|36321.82|36321.82|36321.82|36321.82|36321.82|36321.82|36321.82|0
1640881530000|2021-12-30 16:25:30|36334.89|36334.89|36334.89|36334.89|36334.89|36334.89|36334.89|36334.89|0
1640881540000|2021-12-30 16:25:40|36308.74|36308.74|36321.82|36321.82|36321.82|36321.82|36308.74|36308.74|0
1640881550000|2021-12-30 16:25:50|36327.49|36327.49|36321.82|36321.82|36327.49|36327.49|36321.82|36321.82|0
1640881560000|2021-12-30 16:26:00|36319.01|36319.01|36321.82|36321.82|36321.82|36321.82|36319.01|36319.01|0
1640881570000|2021-12-30 16:26:10|36324.62|36324.62|36324.68|36324.68|36330.29|36330.29|36321.82|36321.82|0
1640881580000|2021-12-30 16:26:20|36321.88|36321.88|36330.29|36330.29|36330.29|36330.29|36321.88|36321.88|0
1640881600000|2021-12-30 16:26:40|36327.49|36327.49|36327.49|36327.49|36327.49|36327.49|36327.49|36327.49|0
1640881610000|2021-12-30 16:26:50|36333.1|36333.1|36333.1|36333.1|36333.1|36333.1|36333.1|36333.1|0
1640881620000|2021-12-30 16:27:00|36338.76|36338.76|36338.76|36338.76|36338.76|36338.76|36338.76|36338.76|0
1640881650000|2021-12-30 16:27:30|36351.84|36351.84|36351.84|36351.84|36351.84|36351.84|36351.84|36351.84|0
1640881690000|2021-12-30 16:28:10|36357.51|36357.51|36354.7|36354.7|36357.51|36357.51|36354.7|36354.7|0
1640881710000|2021-12-30 16:28:30|36341.63|36341.63|36341.63|36341.63|36341.63|36341.63|36341.63|36341.63|0
1640881720000|2021-12-30 16:28:40|36354.7|36354.7|36354.7|36354.7|36354.7|36354.7|36354.7|36354.7|0
1640881740000|2021-12-30 16:29:00|36357.51|36357.51|36357.51|36357.51|36357.51|36357.51|36357.51|36357.51|0
1640881750000|2021-12-30 16:29:10|36351.84|36351.84|36351.84|36351.84|36351.84|36351.84|36351.84|36351.84|0
1640881760000|2021-12-30 16:29:20|36340.5|36340.5|36340.5|36340.5|36340.5|36340.5|36340.5|36340.5|0
1640881770000|2021-12-30 16:29:30|36346.17|36346.17|36346.17|36346.17|36346.17|36346.17|36346.17|36346.17|0
1640881780000|2021-12-30 16:29:40|36351.84|36351.84|36351.84|36351.84|36351.84|36351.84|36351.84|36351.84|0
1640881790000|2021-12-30 16:29:50|36354.64|36354.64|36317.22|36317.22|36354.64|36354.64|36317.22|36317.22|0
1640938500000|2021-12-31 08:15:00|36095.73|36095.73|36067.5|36067.5|36095.73|36095.73|36059.09|36059.09|0
1640938560000|2021-12-31 08:16:00|36078.84|36078.84|36078.84|36078.84|36078.84|36078.84|36078.84|36078.84|0
1640938610000|2021-12-31 08:16:50|36067.5|36067.5|36061.83|36061.83|36067.5|36067.5|36061.83|36061.83|0
1640938790000|2021-12-31 08:19:50|36056.17|36056.17|36056.17|36056.17|36056.17|36056.17|36056.17|36056.17|0
1640939020000|2021-12-31 08:23:40|36030.02|36030.02|36030.02|36030.02|36030.02|36030.02|36030.02|36030.02|0
1640939070000|2021-12-31 08:24:30|36013.01|36013.01|35990.34|35990.34|36013.01|36013.01|35990.34|35990.34|0
1640939080000|2021-12-31 08:24:40|35964.19|35964.19|35964.19|35964.19|35964.19|35964.19|35964.19|35964.19|0
1640939160000|2021-12-31 08:26:00|35951.12|35951.12|35951.12|35951.12|35951.12|35951.12|35951.12|35951.12|0
1640939280000|2021-12-31 08:28:00|35938.04|35938.04|35938.04|35938.04|35938.04|35938.04|35938.04|35938.04|0
1640939330000|2021-12-31 08:28:50|35951.12|35951.12|35951.12|35951.12|35951.12|35951.12|35951.12|35951.12|0
1640939480000|2021-12-31 08:31:20|35945.45|35945.45|35945.45|35945.45|35945.45|35945.45|35945.45|35945.45|0
1640939510000|2021-12-31 08:31:50|35939.78|35939.78|35939.78|35939.78|35939.78|35939.78|35939.78|35939.78|0
1640939520000|2021-12-31 08:32:00|35917.34|35917.34|35917.34|35917.34|35917.34|35917.34|35917.34|35917.34|0
1640939560000|2021-12-31 08:32:40|35928.68|35928.68|35928.68|35928.68|35928.68|35928.68|35928.68|35928.68|0
1640939570000|2021-12-31 08:32:50|35923.01|35923.01|35923.01|35923.01|35923.01|35923.01|35923.01|35923.01|0
1640939580000|2021-12-31 08:33:00|35936.09|35936.09|35936.09|35936.09|35936.09|35936.09|35936.09|35936.09|0
1640939600000|2021-12-31 08:33:20|35941.75|35941.75|35941.75|35941.75|35941.75|35941.75|35941.75|35941.75|0
1640939770000|2021-12-31 08:36:10|35936.09|35936.09|35936.09|35936.09|35936.09|35936.09|35936.09|35936.09|0
1640939790000|2021-12-31 08:36:30|35958.52|35958.52|35958.52|35958.52|35958.52|35958.52|35958.52|35958.52|0
1640939800000|2021-12-31 08:36:40|35947.31|35947.31|35947.31|35947.31|35947.31|35947.31|35947.31|35947.31|0
1640939810000|2021-12-31 08:36:50|35950.11|35950.11|35950.11|35950.11|35950.11|35950.11|35950.11|35950.11|0
1640939820000|2021-12-31 08:37:00|35955.78|35955.78|35944.44|35944.44|35955.78|35955.78|35944.44|35944.44|0
1640939970000|2021-12-31 08:39:30|35931.37|35931.37|35931.37|35931.37|35931.37|35931.37|35931.37|35931.37|0
1640940230000|2021-12-31 08:43:50|35957.52|35957.52|35957.52|35957.52|35957.52|35957.52|35957.52|35957.52|0
1640940430000|2021-12-31 08:47:10|35951.85|35951.85|35951.85|35951.85|35951.85|35951.85|35951.85|35951.85|0
1640940460000|2021-12-31 08:47:40|35957.52|35957.52|35957.52|35957.52|35957.52|35957.52|35957.52|35957.52|0
1640940510000|2021-12-31 08:48:30|35963.18|35963.18|35963.18|35963.18|35963.18|35963.18|35963.18|35963.18|0
1640940760000|2021-12-31 08:52:40|35968.85|35968.85|35968.85|35968.85|35968.85|35968.85|35968.85|35968.85|0
1640940840000|2021-12-31 08:54:00|35971.66|35971.66|35971.66|35971.66|35971.66|35971.66|35971.66|35971.66|0
1640940870000|2021-12-31 08:54:30|35968.85|35968.85|35968.85|35968.85|35968.85|35968.85|35968.85|35968.85|0
1640940940000|2021-12-31 08:55:40|35974.52|35974.52|35974.52|35974.52|35974.52|35974.52|35974.52|35974.52|0
1640940960000|2021-12-31 08:56:00|35980.19|35980.19|35980.19|35980.19|35980.19|35980.19|35980.19|35980.19|0
1640941270000|2021-12-31 09:01:10|36014.2|36014.2|36019.86|36019.86|36019.86|36019.86|36014.2|36014.2|0
1640941330000|2021-12-31 09:02:10|36025.53|36025.53|36025.53|36025.53|36025.53|36025.53|36025.53|36025.53|0
1640941380000|2021-12-31 09:03:00|36014.2|36014.2|36008.53|36008.53|36014.2|36014.2|36008.53|36008.53|0
1640941440000|2021-12-31 09:04:00|36014.14|36014.14|36014.14|36014.14|36014.14|36014.14|36014.14|36014.14|0
1640941720000|2021-12-31 09:08:40|35974.91|35974.91|35974.91|35974.91|35974.91|35974.91|35974.91|35974.91|0
1640941880000|2021-12-31 09:11:20|35961.84|35961.84|35961.84|35961.84|35961.84|35961.84|35961.84|35961.84|0
1640942030000|2021-12-31 09:13:50|35967.45|35967.45|35967.45|35967.45|35967.45|35967.45|35967.45|35967.45|0
1640942200000|2021-12-31 09:16:40|35973.12|35973.12|35973.12|35973.12|35973.12|35973.12|35973.12|35973.12|0
1640942500000|2021-12-31 09:21:40|35986.19|35986.19|35986.19|35986.19|35986.19|35986.19|35986.19|35986.19|0
1640942520000|2021-12-31 09:22:00|35991.86|35991.86|35991.86|35991.86|35991.86|35991.86|35991.86|35991.86|0
1640942530000|2021-12-31 09:22:10|36000.27|36000.27|36000.27|36000.27|36000.27|36000.27|36000.27|36000.27|0
1640942700000|2021-12-31 09:25:00|36005.94|36005.94|36005.94|36005.94|36005.94|36005.94|36005.94|36005.94|0
1640942920000|2021-12-31 09:28:40|36017.28|36017.28|36022.95|36022.95|36022.95|36022.95|36017.28|36017.28|0
1640943020000|2021-12-31 09:30:20|36028.61|36028.61|36028.61|36028.61|36028.61|36028.61|36028.61|36028.61|0
1640943070000|2021-12-31 09:31:10|36031.42|36031.42|36034.22|36034.22|36034.22|36034.22|36031.42|36031.42|0
1640943090000|2021-12-31 09:31:30|36039.83|36039.83|36034.22|36034.22|36039.83|36039.83|36034.22|36034.22|0
1640943250000|2021-12-31 09:34:10|36025.81|36025.81|36020.2|36020.2|36025.81|36025.81|36020.2|36020.2|0
1640943260000|2021-12-31 09:34:20|36025.81|36025.81|36025.81|36025.81|36025.81|36025.81|36025.81|36025.81|0
1640943270000|2021-12-31 09:34:30|36012.73|36012.73|36012.73|36012.73|36012.73|36012.73|36012.73|36012.73|0
1640943520000|2021-12-31 09:38:40|36018.4|36018.4|36024.07|36024.07|36024.07|36024.07|36018.4|36018.4|0
1640943800000|2021-12-31 09:43:20|36026.88|36026.88|36026.88|36026.88|36026.88|36026.88|36026.88|36026.88|0
1640944120000|2021-12-31 09:48:40|36032.54|36032.54|36032.54|36032.54|36032.54|36032.54|36032.54|36032.54|0
1640944340000|2021-12-31 09:52:20|36038.15|36038.15|36029.74|36029.74|36038.15|36038.15|36029.74|36029.74|0
1640944550000|2021-12-31 09:55:50|36026.93|36026.93|36026.93|36026.93|36026.93|36026.93|36026.93|36026.93|0
1640944730000|2021-12-31 09:58:50|36038.27|36038.27|36038.27|36038.27|36038.27|36038.27|36038.27|36038.27|0
1640944780000|2021-12-31 09:59:40|36021.44|36021.44|36021.44|36021.44|36021.44|36021.44|36021.44|36021.44|0
1640944920000|2021-12-31 10:02:00|36035.47|36035.47|36046.8|36046.8|36046.8|36046.8|36035.47|36035.47|0
1640944950000|2021-12-31 10:02:30|36058.14|36058.14|36058.14|36058.14|36058.14|36058.14|36058.14|36058.14|0
1640945610000|2021-12-31 10:13:30|36071.21|36071.21|36071.21|36071.21|36071.21|36071.21|36071.21|36071.21|0
1640945810000|2021-12-31 10:16:50|36076.88|36076.88|36076.88|36076.88|36076.88|36076.88|36076.88|36076.88|0
1640946120000|2021-12-31 10:22:00|36082.55|36082.55|36082.55|36082.55|36082.55|36082.55|36082.55|36082.55|0
1640946140000|2021-12-31 10:22:20|36076.88|36076.88|36065.54|36065.54|36076.88|36076.88|36065.54|36065.54|0
1640946180000|2021-12-31 10:23:00|36068.35|36068.35|36068.35|36068.35|36068.35|36068.35|36068.35|36068.35|0
1640946570000|2021-12-31 10:29:30|36059.93|36059.93|36059.93|36059.93|36059.93|36059.93|36059.93|36059.93|0
1640946590000|2021-12-31 10:29:50|36073.96|36073.96|36068.35|36068.35|36073.96|36073.96|36068.35|36068.35|0
1640946720000|2021-12-31 10:32:00|36062.68|36062.68|36062.68|36062.68|36062.68|36062.68|36062.68|36062.68|0
1640947010000|2021-12-31 10:36:50|36071.09|36071.09|36071.09|36071.09|36071.09|36071.09|36071.09|36071.09|0
1640947320000|2021-12-31 10:42:00|36065.43|36065.43|36065.43|36065.43|36065.43|36065.43|36065.43|36065.43|0
1640947530000|2021-12-31 10:45:30|36076.76|36076.76|36082.43|36082.43|36082.43|36082.43|36076.76|36076.76|0
1640947560000|2021-12-31 10:46:00|36076.76|36076.76|36076.76|36076.76|36076.76|36076.76|36076.76|36076.76|0
1640947760000|2021-12-31 10:49:20|36090.79|36090.79|36090.79|36090.79|36090.79|36090.79|36090.79|36090.79|0
1640948110000|2021-12-31 10:55:10|36077.71|36077.71|36077.71|36077.71|36077.71|36077.71|36077.71|36077.71|0
1640948270000|2021-12-31 10:57:50|36072.04|36072.04|36072.04|36072.04|36072.04|36072.04|36072.04|36072.04|0
1640948500000|2021-12-31 11:01:40|36083.38|36083.38|36094.72|36094.72|36094.72|36094.72|36083.38|36083.38|0
1640948530000|2021-12-31 11:02:10|36100.38|36100.38|36087.31|36087.31|36100.38|36100.38|36087.31|36087.31|0
1640948590000|2021-12-31 11:03:10|36075.97|36075.97|36075.97|36075.97|36075.97|36075.97|36075.97|36075.97|0
1640948680000|2021-12-31 11:04:40|36081.58|36081.58|36081.58|36081.58|36081.58|36081.58|36081.58|36081.58|0
1640948830000|2021-12-31 11:07:10|36087.25|36087.25|36087.25|36087.25|36087.25|36087.25|36087.25|36087.25|0
1640949210000|2021-12-31 11:13:30|36092.92|36092.92|36098.59|36098.59|36098.59|36098.59|36092.92|36092.92|0
1640949280000|2021-12-31 11:14:40|36104.2|36104.2|36104.2|36104.2|36104.2|36104.2|36104.2|36104.2|0
1640949420000|2021-12-31 11:17:00|36098.53|36098.53|36098.53|36098.53|36098.53|36098.53|36098.53|36098.53|0
1640949460000|2021-12-31 11:17:40|36072.38|36072.38|36072.38|36072.38|36072.38|36072.38|36072.38|36072.38|0
1640949590000|2021-12-31 11:19:50|36059.3|36059.3|36059.3|36059.3|36072.38|36072.38|36059.3|36059.3|0
1640949610000|2021-12-31 11:20:10|36046.23|36046.23|36046.23|36046.23|36046.23|36046.23|36046.23|36046.23|0
1640949620000|2021-12-31 11:20:20|36051.9|36051.9|36063.23|36063.23|36063.23|36063.23|36051.9|36051.9|0
1640949770000|2021-12-31 11:22:50|36074.57|36074.57|36074.57|36074.57|36074.57|36074.57|36074.57|36074.57|0
1640949780000|2021-12-31 11:23:00|36068.96|36068.96|36068.96|36068.96|36068.96|36068.96|36068.96|36068.96|0
1640949820000|2021-12-31 11:23:40|36074.57|36074.57|36074.57|36074.57|36074.57|36074.57|36074.57|36074.57|0
1640949830000|2021-12-31 11:23:50|36080.18|36080.18|36080.18|36080.18|36080.18|36080.18|36080.18|36080.18|0
1640950090000|2021-12-31 11:28:10|36085.79|36085.79|36085.79|36085.79|36085.79|36085.79|36085.79|36085.79|0
1640950110000|2021-12-31 11:28:30|36091.4|36091.4|36091.4|36091.4|36091.4|36091.4|36091.4|36091.4|0
1640950270000|2021-12-31 11:31:10|36102.73|36102.73|36102.73|36102.73|36108.4|36108.4|36102.73|36102.73|0
1640950290000|2021-12-31 11:31:30|36097.07|36097.07|36097.07|36097.07|36097.07|36097.07|36097.07|36097.07|0
1640950330000|2021-12-31 11:32:10|36105.48|36105.48|36105.48|36105.48|36105.48|36105.48|36105.48|36105.48|0
1640950350000|2021-12-31 11:32:30|36097.07|36097.07|36097.07|36097.07|36097.07|36097.07|36097.07|36097.07|0
1640950390000|2021-12-31 11:33:10|36091.4|36091.4|36091.4|36091.4|36091.4|36091.4|36091.4|36091.4|0
1640950400000|2021-12-31 11:33:20|36085.73|36085.73|36085.73|36085.73|36085.73|36085.73|36085.73|36085.73|0
1640950470000|2021-12-31 11:34:30|36080.06|36080.06|36080.06|36080.06|36080.06|36080.06|36080.06|36080.06|0
1640950510000|2021-12-31 11:35:10|36082.87|36082.87|36082.87|36082.87|36082.87|36082.87|36082.87|36082.87|0
1640950620000|2021-12-31 11:37:00|36077.2|36077.2|36077.2|36077.2|36077.2|36077.2|36077.2|36077.2|0
1640950640000|2021-12-31 11:37:20|36071.53|36071.53|36071.53|36071.53|36071.53|36071.53|36071.53|36071.53|0
1640950680000|2021-12-31 11:38:00|36077.2|36077.2|36082.87|36082.87|36082.87|36082.87|36077.2|36077.2|0
1640950760000|2021-12-31 11:39:20|36096.89|36096.89|36096.89|36096.89|36096.89|36096.89|36096.89|36096.89|0
1640950970000|2021-12-31 11:42:50|36105.31|36105.31|36105.31|36105.31|36105.31|36105.31|36105.31|36105.31|0
1640951030000|2021-12-31 11:43:50|36099.64|36099.64|36099.64|36099.64|36099.64|36099.64|36099.64|36099.64|0
1640951040000|2021-12-31 11:44:00|36085.61|36085.61|36085.61|36085.61|36085.61|36085.61|36085.61|36085.61|0
1640951060000|2021-12-31 11:44:20|36079.95|36079.95|36079.95|36079.95|36079.95|36079.95|36079.95|36079.95|0
1640951140000|2021-12-31 11:45:40|36091.28|36091.28|36091.28|36091.28|36091.28|36091.28|36091.28|36091.28|0
1640951350000|2021-12-31 11:49:10|36096.95|36096.95|36091.28|36091.28|36096.95|36096.95|36091.28|36091.28|0
1640951500000|2021-12-31 11:51:40|36094.09|36094.09|36094.09|36094.09|36094.09|36094.09|36094.09|36094.09|0
1640951600000|2021-12-31 11:53:20|36099.7|36099.7|36099.7|36099.7|36099.7|36099.7|36099.7|36099.7|0
1640951730000|2021-12-31 11:55:30|36086.62|36086.62|36060.47|36060.47|36086.62|36086.62|36060.47|36060.47|0
1640951900000|2021-12-31 11:58:20|36063.28|36063.28|36063.28|36063.28|36063.28|36063.28|36063.28|36063.28|0
1640951930000|2021-12-31 11:58:50|36089.43|36089.43|36089.43|36089.43|36089.43|36089.43|36089.43|36089.43|0
1640951940000|2021-12-31 11:59:00|36095.09|36095.09|36095.09|36095.09|36095.09|36095.09|36095.09|36095.09|0
1640952000000|2021-12-31 12:00:00|36092.29|36092.29|36092.29|36092.29|36092.29|36092.29|36092.29|36092.29|0
1640952010000|2021-12-31 12:00:10|36080.95|36080.95|36080.95|36080.95|36080.95|36080.95|36080.95|36080.95|0
1640952070000|2021-12-31 12:01:10|36078.15|36078.15|36078.15|36078.15|36078.15|36078.15|36078.15|36078.15|0
1640952120000|2021-12-31 12:02:00|36083.82|36083.82|36083.82|36083.82|36083.82|36083.82|36083.82|36083.82|0
1640952130000|2021-12-31 12:02:10|36057.67|36057.67|36057.67|36057.67|36057.67|36057.67|36057.67|36057.67|0
1640952250000|2021-12-31 12:04:10|36052|36052|36040.66|36040.66|36052|36052|36040.66|36040.66|0
1640952320000|2021-12-31 12:05:20|36049.08|36049.08|36043.41|36043.41|36049.08|36049.08|36043.41|36043.41|0
1640952330000|2021-12-31 12:05:30|36037.74|36037.74|36043.41|36043.41|36043.41|36043.41|36037.74|36037.74|0
1640952370000|2021-12-31 12:06:10|36020.97|36020.97|36026.58|36026.58|36026.58|36026.58|36020.97|36020.97|0
1640952390000|2021-12-31 12:06:30|36013.51|36013.51|36013.51|36013.51|36013.51|36013.51|36013.51|36013.51|0
1640952610000|2021-12-31 12:10:10|36000.43|36000.43|36000.43|36000.43|36000.43|36000.43|36000.43|36000.43|0
1640952660000|2021-12-31 12:11:00|36006.1|36006.1|36000.43|36000.43|36006.1|36006.1|36000.43|36000.43|0
1640952690000|2021-12-31 12:11:30|36013.51|36013.51|36000.43|36000.43|36013.51|36013.51|36000.43|36000.43|0
1640952710000|2021-12-31 12:11:50|35987.36|35987.36|35987.36|35987.36|35987.36|35987.36|35987.36|35987.36|0
1640952760000|2021-12-31 12:12:40|36004.36|36004.36|36004.36|36004.36|36004.36|36004.36|36004.36|36004.36|0
1640952770000|2021-12-31 12:12:50|36010.03|36010.03|36010.03|36010.03|36010.03|36010.03|36010.03|36010.03|0
1640952780000|2021-12-31 12:13:00|36015.7|36015.7|36010.03|36010.03|36015.7|36015.7|36010.03|36010.03|0
1640952800000|2021-12-31 12:13:20|36018.44|36018.44|36018.44|36018.44|36018.44|36018.44|36018.44|36018.44|0
1640952900000|2021-12-31 12:15:00|36044.59|36044.59|36050.26|36050.26|36050.26|36050.26|36044.59|36044.59|0
1640952990000|2021-12-31 12:16:30|36055.93|36055.93|36029.78|36029.78|36055.93|36055.93|36029.78|36029.78|0
1640953100000|2021-12-31 12:18:20|36055.93|36055.93|36055.93|36055.93|36055.93|36055.93|36055.93|36055.93|0
1640953140000|2021-12-31 12:19:00|36058.73|36058.73|36058.73|36058.73|36058.73|36058.73|36058.73|36058.73|0
1640953260000|2021-12-31 12:21:00|36053.07|36053.07|36053.07|36053.07|36053.07|36053.07|36053.07|36053.07|0
1640953310000|2021-12-31 12:21:50|36039.99|36039.99|36039.99|36039.99|36039.99|36039.99|36039.99|36039.99|0
1640953380000|2021-12-31 12:23:00|36045.66|36045.66|36045.66|36045.66|36045.66|36045.66|36045.66|36045.66|0
1640953390000|2021-12-31 12:23:10|36051.33|36051.33|36090.94|36090.94|36090.94|36090.94|36051.33|36051.33|0
1640953410000|2021-12-31 12:23:30|36064.8|36064.8|36064.8|36064.8|36064.8|36064.8|36064.8|36064.8|0
1640953420000|2021-12-31 12:23:40|36059.13|36059.13|36059.13|36059.13|36059.13|36059.13|36059.13|36059.13|0
1640953440000|2021-12-31 12:24:00|36046.05|36046.05|36031.24|36031.24|36046.05|36046.05|36006.83|36006.83|0
1640953450000|2021-12-31 12:24:10|36036.91|36036.91|36023.83|36023.83|36036.91|36036.91|36010.76|36010.76|0
1640953460000|2021-12-31 12:24:20|36029.5|36029.5|36029.5|36029.5|36029.5|36029.5|36029.5|36029.5|0
1640953470000|2021-12-31 12:24:30|36016.43|36016.43|36016.43|36016.43|36016.43|36016.43|36016.43|36016.43|0
1640953480000|2021-12-31 12:24:40|36003.35|36003.35|36003.35|36003.35|36003.35|36003.35|36003.35|36003.35|0
1640953490000|2021-12-31 12:24:50|35990.28|35990.28|35990.28|35990.28|35990.28|35990.28|35990.28|35990.28|0
1640953510000|2021-12-31 12:25:10|35977.2|35977.2|35977.2|35977.2|36016.43|36016.43|35977.2|35977.2|0
1640953520000|2021-12-31 12:25:20|35974.4|35974.4|35997.07|35997.07|35997.07|35997.07|35974.4|35974.4|0
1640953530000|2021-12-31 12:25:30|36008.41|36008.41|36034.56|36034.56|36034.56|36034.56|36008.41|36008.41|0
1640953540000|2021-12-31 12:25:40|36047.63|36047.63|36034.56|36034.56|36047.63|36047.63|36034.56|36034.56|0
1640953550000|2021-12-31 12:25:50|36047.63|36047.63|36047.63|36047.63|36047.63|36047.63|36047.63|36047.63|0
1640953560000|2021-12-31 12:26:00|36034.56|36034.56|36034.56|36034.56|36034.56|36034.56|36034.56|36034.56|0
1640953600000|2021-12-31 12:26:40|36023.22|36023.22|35972.66|35972.66|36023.22|36023.22|35972.66|35972.66|0
1640953610000|2021-12-31 12:26:50|35966.99|35966.99|35948.25|35948.25|35966.99|35966.99|35948.25|35948.25|0
1640953620000|2021-12-31 12:27:00|35961.32|35961.32|35955.66|35955.66|35961.32|35961.32|35955.66|35955.66|0
1640953640000|2021-12-31 12:27:20|35966.99|35966.99|35961.32|35961.32|35966.99|35966.99|35961.32|35961.32|0
1640953670000|2021-12-31 12:27:50|35955.66|35955.66|35955.66|35955.66|35955.66|35955.66|35955.66|35955.66|0
1640953680000|2021-12-31 12:28:00|35961.32|35961.32|35955.66|35955.66|35961.32|35961.32|35955.66|35955.66|0
1640953710000|2021-12-31 12:28:30|35966.99|35966.99|35949.99|35949.99|35966.99|35966.99|35949.99|35949.99|0
1640953730000|2021-12-31 12:28:50|35944.32|35944.32|35944.32|35944.32|35944.32|35944.32|35944.32|35944.32|0
1640953740000|2021-12-31 12:29:00|35947.13|35947.13|35941.46|35941.46|35947.13|35947.13|35941.46|35941.46|0
1640953760000|2021-12-31 12:29:20|35947.13|35947.13|35941.46|35941.46|35947.13|35947.13|35941.46|35941.46|0
1640953770000|2021-12-31 12:29:30|35993.76|35993.76|35993.76|35993.76|35993.76|35993.76|35993.76|35993.76|0
1640953780000|2021-12-31 12:29:40|35982.54|35982.54|35976.93|35976.93|35982.54|35982.54|35976.93|35976.93|0
1640953790000|2021-12-31 12:29:50|35982.59|35982.59|36013.74|36013.74|36033.37|36033.37|35982.59|35982.59|0
